Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 12:06:36 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TOL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2008-Apr-15 Tue ### ### 7.77 7.81 ### ### 0.6
2008-Apr-14 Mon 8.2 8.5 7.71 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### 9.48 4,104,957 0 21.2 21.2 0.7
2008-Apr-10 Thu ### ### ### 9.7 3,051,528 0 ### ### 0.7
2008-Apr-09 Wed ### ### ### ### 18.2 18.2 0.0
2008-Apr-08 Tue 10.4 10.48 10.22 10.27 28.5 28.5 ###
2008-Apr-07 Mon 10.42 10.53 ### 10.48 1,725,580 9,085,178 70.6 70.6 0.7
2008-Apr-04 Fri 10.5 10.57 10.29 10.47 3,416,251 ### 27.7 27.7 0.7
2008-Apr-03 Thu 10.8 10.86 ### 10.82 64.9 64.9 0.8
2008-Apr-02 Wed ### ### 10.51 10.82 2,260,450 ### ### ### 0.8
2008-Apr-01 Tue ### ### ### 10.23 1,007,122 0 ### ### ###
2008-Mar-31 Mon ### ### 9.84 ### 1,735,322 8,537,784 69.6 69.6 0.0
2008-Mar-28 Fri ### ### 9.85 ### ### ### 0.0
2008-Mar-27 Thu ### 10.2 ### ### 1,813,743 9,250,089 68.5 68.5 0.0
2008-Mar-26 Wed ### 10.21 ### ### 1,778,572 ### ### ### 0.0
2008-Mar-25 Tue ### 10.2 9.74 ### 4,749,546 47,352,973 ### ### 0.0
2008-Mar-20 Thu ### 9.49 ### ### 74.6 74.6 0.0
2008-Mar-19 Wed ### 9.48 9.21 ### 4,287,042 ### ### ### 0.0
2008-Mar-18 Tue 9 ### 8.89 ### 34.9 34.9 0.0
2008-Mar-17 Mon ### ### 8.82 ### ### ### 0.0
2008-Mar-14 Fri 9.51 ### ### ### 2,015,325 0 ### ### 0.0
2008-Mar-13 Thu ### 9.79 ### ### 3,952,544 ### ### ### 0.0
2008-Mar-12 Wed ### 9.83 ### ### 3,465,157 17,031,246 86.3 86.3 0.0
2008-Mar-11 Tue ### 9.22 8.89 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### 9.23 88.2 88.2 ###
2008-Mar-07 Fri 9.58 ### ### ### 26.6 26.6 0.0
2008-Mar-06 Thu 9.5 ### 9.5 ### 2,414,721 11,469,924 ### ### 0.0
2008-Mar-05 Wed 9.51 ### ### 9.55 3,595,646 0 76.9 76.9 0.7
2008-Mar-04 Tue 9.83 9.83 ### 9.5 5,450,855 26,790,952 ### ### 0.7
2008-Mar-03 Mon ### 10.29 ### ### 2,802,659 14,419,680 44.3 44.3 0.0
2008-Feb-29 Fri 10.2 ### ### 10.25 70.3 70.3 0.7
2008-Feb-28 Thu ### 10.4 9.75 ### 2,397,829 24,158,127 84.6 84.6 0.0
2008-Feb-27 Wed 10.27 10.5 ### ### 2,005,381 10,528,250 69.8 69.8 0.0
2008-Feb-26 Tue 10.25 10.4 ### ### 4,159,941 ### 27.3 27.3 0.0
2008-Feb-25 Mon ### ### 10.28 10.45 75.7 75.7 ###
2008-Feb-22 Fri ### 10.46 ### ### 8,064,388 42,176,749 ### ### 0.0
2008-Feb-21 Thu 9.56 10.22 ### ### 5,793,271 ### 93.9 93.9 0.0
2008-Feb-20 Wed 9.59 9.59 9.27 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### 9.7 ### ### 0.7
2008-Feb-18 Mon 10.28 ### 9.82 ### 2,922,226 14,348,129 ### ### 0.0
2008-Feb-15 Fri 10.5 ### ### ### 24.4 24.4 0.0
2008-Feb-14 Thu 10.48 10.77 ### 10.55 2,934,675 15,803,224 70.6 70.6 ###
2008-Feb-13 Wed 10.45 10.77 ### 10.43 4,318,524 23,255,251 ### ### 0.7
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 10.81 10.88 ### 10.81 1,115,286 6,067,155 81.6 81.6 0.8
2008-Feb-08 Fri ### ### 10.87 ### 1,187,650 6,454,877 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 1,535,629 0 37.7 37.7 0.0
2008-Feb-06 Wed ### ### 10.77 10.84 ### ### 0.8
2008-Feb-05 Tue 11.45 11.58 11.2 11.22 ### ### ###
2008-Feb-04 Mon 11.57 ### 11.47 11.7 ### ### 0.8
2008-Feb-01 Fri 11.23 ### ### 11.57 79.7 79.7 ###
2008-Jan-31 Thu ### 11.23 ### ### 67.6 67.6 0.0
2008-Jan-30 Wed 11.74 11.79 ### 11.22 18.4 18.4 ###
2008-Jan-29 Tue 11.5 ### 11.45 ### ### ### 0.0
2008-Jan-25 Fri ### ### ### 11.45 5,264,825 0 ### ### 0.8
2008-Jan-24 Thu ### 10.85 10.55 10.79 70.3 70.3 ###
2008-Jan-23 Wed ### ### 10.23 10.43 4,108,179 ### 27.7 27.7 0.7
2008-Jan-22 Tue ### 10.78 ### ### 3,593,341 ### 49.6 49.6 0.0
2008-Jan-21 Mon 10.87 ### 10.79 10.79 ### ### ###
2008-Jan-18 Fri 10.71 10.86 10.44 10.79 3,507,783 37,357,888 ### ### ###
2008-Jan-17 Thu ### ### 10.74 ### ### ### 0.0
2008-Jan-16 Wed 10.49 ### ### ### ### ### 0.0
2008-Jan-15 Tue ### ### ### 10.82 26.2 26.2 0.8
2008-Jan-14 Mon ### ### 10.26 ### 5,269,185 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 12.3 12.3 0.0
2008-Jan-10 Thu 10.85 ### 10.57 10.57 ### ### 0.8
2008-Jan-09 Wed 10.47 ### ### ### 4,188,085 0 ### ### 0.0
2008-Jan-08 Tue ### 10.74 10.54 ### 76.4 76.4 0.0
2008-Jan-07 Mon 10.88 ### 10.59 10.84 ### ### 0.8
2008-Jan-04 Fri ### ### ### ### 18.3 18.3 0.0
2008-Jan-03 Thu 11.44 11.47 11.24 ### ### ### 0.0
2008-Jan-02 Wed 11.43 11.56 ### 11.52 1,908,979 ### ### ### 0.8
2007-Dec-31 Mon 11.5 11.53 ### 11.45 847,056 4,883,277 23.5 23.5 0.8
2007-Dec-28 Fri 11.55 ### 11.41 11.5 1,258,779 ### 24.1 24.1 ###
2007-Dec-27 Thu 11.77 11.77 11.56 11.57 15.6 15.6 ###
2007-Dec-24 Mon ### 11.76 11.58 ### 1,794,745 20,944,674 ### ### 0.0
2007-Dec-21 Fri 11.7 11.8 11.45 11.55 23.9 23.9 0.8
2007-Dec-20 Thu ### ### ### ### 17.4 17.4 0.0
2007-Dec-19 Wed ### ### ### ### 6,841,183 0 ### ### 0.0
2007-Dec-18 Tue 12.55 12.55 ### ### 4,677,529 ### ### ### 0.0
2007-Dec-17 Mon ### ### 12.57 ### 2,931,188 ### ### ### 0.0
2007-Dec-14 Fri ### 13.44 ### ### 1,833,420 12,320,582 ### ### 0.0
2007-Dec-13 Thu 13.58 13.58 ### 13.48 1,048,475 7,119,145 ### ### 1.0
2007-Dec-12 Wed 13.5 13.57 13.43 13.5 ### ### 1.0
2007-Dec-11 Tue 13.4 13.5 ### 13.5 74.6 74.6 1.0
2007-Dec-10 Mon 13.4 13.51 13.22 ### 36.4 36.4 0.0
2007-Dec-07 Fri 13.49 13.75 13.45 13.5 1,774,842 24,137,851 63.2 63.2 1.0
2007-Dec-06 Thu ### 13.45 ### 13.42 ### ### 1.0
2007-Dec-05 Wed ### ### 13.22 ### ### ### 0.0
2007-Dec-04 Tue ### ### 13.2 ### 1,823,255 12,033,483 ### ### 0.0
2007-Dec-03 Mon 13.48 13.59 ### 13.58 1,222,472 ### ### ### ###
2007-Nov-30 Fri 13.2 13.72 ### 13.71 88.4 88.4 ###
2007-Nov-29 Thu ### 13.26 ### 13.25 76.2 76.2 ###
2007-Nov-28 Wed ### ### 12.88 ### 78.7 78.7 0.0
2007-Nov-27 Tue 12.81 ### 12.7 ### ### ### 0.0
2007-Nov-26 Mon ### ### 12.83 ### 1,779,389 11,414,780 ### ### 0.0
2007-Nov-23 Fri 13.2 13.2 ### ### 1,238,773 ### ### ### 0.0
2007-Nov-22 Thu 13.23 13.27 ### ### 35.9 35.9 0.0
2007-Nov-21 Wed 13.43 13.43 ### 13.2 1,121,578 ### ### ### 0.9
2007-Nov-20 Tue ### 13.55 ### ### 1,807,151 12,243,448 71.6 71.6 0.0
2007-Nov-19 Mon ### ### ### ### 1,020,675 0 19.9 19.9 0.0
2007-Nov-16 Fri ### 13.86 13.57 ### 31.2 31.2 0.0
2007-Nov-15 Thu ### ### 13.58 ### 1,803,988 12,249,078 19.6 19.6 0.0
2007-Nov-14 Wed 13.8 ### ### ### 70.8 70.8 0.0
2007-Nov-13 Tue 13.25 13.77 13.25 13.77 2,113,956 28,559,545 ### ### ###
2007-Nov-12 Mon ### ### ### ### 1,361,183 0 ### ### 0.0
2007-Nov-09 Fri 13.41 13.44 ### ### 15.5 15.5 0.0
2007-Nov-08 Thu 13.45 13.59 13.4 13.45 1,281,656 17,295,947 ### ### ###
2007-Nov-07 Wed ### 13.76 13.52 13.73 2,507,784 34,206,173 ### ### ###
2007-Nov-06 Tue 13.48 13.59 ### 13.56 1,149,850 ### 70.2 70.2 1.0
2007-Nov-05 Mon 13.49 13.53 ### 13.28 ### ### 0.9
2007-Nov-02 Fri 13.21 ### ### 13.5 ### ### 1.0
2007-Nov-01 Thu ### 13.45 ### ### ### ### 0.0
2007-Oct-31 Wed 13.42 13.49 ### ### 2,393,628 16,145,020 ### ### 0.0
2007-Oct-30 Tue 13.55 13.55 13.42 13.48 34.9 34.9 1.0
2007-Oct-29 Mon ### ### 13.43 13.5 1,094,958 7,352,642 ### ### 1.0
2007-Oct-26 Fri 13.75 13.89 13.47 13.5 18.7 18.7 1.0
2007-Oct-25 Thu ### ### ### 13.72 1,524,678 0 74.1 74.1 ###
2007-Oct-24 Wed ### ### 13.58 ### 2,153,374 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### 13.45 19.2 19.2 ###
2007-Oct-22 Mon 13.5 13.51 13.22 13.28 1,676,250 22,403,081 ### ### 0.9
2007-Oct-19 Fri ### ### 13.76 13.83 849,657 5,845,640 ### ### 1.0
2007-Oct-18 Thu ### ### 13.8 ### 1,266,242 ### 67.5 67.5 0.0
2007-Oct-17 Wed ### 13.75 13.43 ### ### ### 0.0
2007-Oct-16 Tue 13.5 13.56 13.28 13.45 33.7 33.7 ###
2007-Oct-15 Mon 13.7 13.76 13.53 13.57 1,104,244 ### 34.0 34.0 ###
2007-Oct-12 Fri ### ### 13.52 13.59 1,669,947 11,288,841 15.5 15.5 ###
2007-Oct-11 Thu ### ### 13.84 ### ### ### 0.0
2007-Oct-10 Wed ### ### 13.87 ### 65.8 65.8 0.0
2007-Oct-09 Tue 13.89 ### 13.86 ### 72.8 72.8 0.0
2007-Oct-08 Mon ### ### 13.8 ### 1,489,875 ### 67.7 67.7 0.0
2007-Oct-05 Fri ### 13.77 ### 13.7 1,655,872 11,400,678 88.5 88.5 1.0
2007-Oct-04 Thu 13.2 13.24 ### ### 1,657,940 ### 37.8 37.8 0.0
2007-Oct-03 Wed ### 13.25 ### 13.2 ### ### 0.9
2007-Oct-02 Tue ### 13.2 ### ### 4,805,854 ### ### ### 0.0
2007-Oct-01 Mon ### 13.28 ### ### 808,379 ### 71.6 71.6 0.0
2007-Sep-28 Fri 13.21 13.29 ### ### ### ### 0.0
2007-Sep-27 Thu ### 13.43 13.23 ### 2,317,949 ### ### ### 0.0
2007-Sep-26 Wed ### ### ### 13.24 67.6 67.6 0.9
2007-Sep-25 Tue 13.45 13.45 ### ### 24.8 24.8 0.0
2007-Sep-24 Mon 13.58 13.72 13.5 13.5 1,522,324 20,718,829 29.7 29.7 1.0
2007-Sep-21 Fri 13.88 ### 13.47 13.58 2,234,570 15,049,828 ### ### ###
2007-Sep-20 Thu ### ### 13.78 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue 13.54 ### 13.45 13.45 42.9 42.9 ###
2007-Sep-17 Mon 13.7 ### ### ### 1,447,923 0 ### ### 0.0
2007-Sep-14 Fri 13.8 13.86 ### 13.84 64.2 64.2 1.0
2007-Sep-13 Thu ### ### 13.77 13.8 ### ### 1.0
2007-Sep-12 Wed ### ### ### ### 1,848,151 0 ### ### 0.0
2007-Sep-11 Tue ### 14.29 ### ### 73.1 73.1 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### 14.22 14.28 ### ### ###
2007-Sep-06 Thu ### ### ### 14.22 1,846,245 0 ### ### 1.0
2007-Sep-05 Wed 14.44 14.48 ### ### 2,219,475 ### 18.2 18.2 0.0
2007-Sep-04 Tue ### ### ### 14.2 82.8 82.8 1.0
2007-Sep-03 Mon ### 13.88 ### 13.84 77.4 77.4 1.0
2007-Aug-31 Fri 13.5 13.82 13.45 ### ### ### 0.0
2007-Aug-30 Thu ### ### 13.4 13.51 27.6 27.6 ###
2007-Aug-29 Wed ### 13.73 13.26 13.58 3,107,775 41,939,423 74.0 74.0 ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon 13.4 13.55 ### 13.41 ### ### 1.0
2007-Aug-24 Fri ### ### ### ### 26.0 26.0 0.0
2007-Aug-23 Thu ### ### 13.28 ### 4,664,671 ### ### ### 0.0
2007-Aug-22 Wed 13.41 ### ### ### 72.9 72.9 0.0
2007-Aug-21 Tue ### ### 13.25 13.51 ### ### ###
2007-Aug-20 Mon 13.2 13.43 ### 13.41 2,711,085 ### ### ### 1.0
2007-Aug-17 Fri ### ### ### 12.75 2,751,244 0 15.8 15.8 ###
2007-Aug-16 Thu ### ### 12.76 ### ### ### 0.0
2007-Aug-15 Wed ### ### ### 13.48 2,901,544 0 63.7 63.7 1.0
2007-Aug-14 Tue ### ### 13.72 13.79 4,648,820 ### ### ### 1.0
2007-Aug-13 Mon ### ### 13.81 ### 2,598,453 ### 43.7 43.7 0.0
2007-Aug-10 Fri ### ### ### ### 4,129,740 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 14.25 69.8 69.8 1.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### 13.86 ### 27.7 27.7 0.0
2007-Aug-06 Mon 13.78 ### 13.76 ### 2,254,283 ### 84.7 84.7 0.0
2007-Aug-03 Fri ### ### 13.88 ### ### ### 0.0
2007-Aug-02 Thu ### ### 13.81 ### 3,108,021 21,460,885 ### ### 0.0
2007-Aug-01 Wed ### ### ### 13.75 2,224,587 0 56.5 56.5 1.0
2007-Jul-31 Tue ### 14.26 ### 14.23 1,731,459 ### 64.0 64.0 ###
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### 14.24 13.82 ### 3,891,052 54,591,459 ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### 14.75 ### ### ### ### 0.0
2007-Jul-24 Tue 14.54 14.59 ### 14.48 ### ### 1.0
2007-Jul-23 Mon 14.52 14.59 ### 14.51 3,009,276 ### 38.3 38.3 ###
2007-Jul-20 Fri 14.7 14.73 14.57 14.57 23.1 23.1 ###
2007-Jul-19 Thu 14.55 14.71 14.52 14.7 2,666,153 38,965,826 ### ### ###
2007-Jul-18 Wed 14.59 ### 14.48 14.49 35.6 35.6 ###
2007-Jul-17 Tue 14.85 14.89 14.56 14.59 21.0 21.0 1.0
2007-Jul-16 Mon ### ### 14.74 14.87 1,870,948 13,788,886 ### ### 1.1
2007-Jul-13 Fri 14.85 14.88 14.56 14.72 1,880,645 ### 29.7 29.7 ###
2007-Jul-12 Thu ### 14.72 14.52 ### 1,744,629 25,506,475 ### ### 0.0
2007-Jul-11 Wed 14.28 ### 14.25 14.46 2,460,574 17,531,589 ### ### 1.0
2007-Jul-10 Tue 14.75 14.83 14.45 14.5 ### ### 1.0
2007-Jul-09 Mon ### ### ### 14.75 21.5 21.5 ###
2007-Jul-06 Fri ### ### 14.86 ### 2,730,441 20,287,176 30.1 30.1 0.0
2007-Jul-05 Thu ### ### ### ### 3,182,059 0 ### ### 0.0
2007-Jul-04 Wed 15.2 15.2 ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 3,767,622 0 ### ### 0.0
2007-Jul-02 Mon ### 14.75 14.42 14.7 2,641,222 38,522,222 ### ### ###
2007-Jun-29 Fri ### 14.49 14.25 14.49 68.8 68.8 ###
2007-Jun-28 Thu ### ### 14.44 14.48 4,857,247 35,069,323 26.1 26.1 1.0
2007-Jun-27 Wed 14.8 14.83 14.41 14.41 6,734,151 98,453,287 ### ### ###
2007-Jun-26 Tue ### ### 14.88 ### ### ### 0.0
2007-Jun-25 Mon 15.2 15.29 ### ### 28.1 28.1 0.0
2007-Jun-22 Fri 15.42 15.47 ### ### ### ### 0.0
2007-Jun-21 Thu 15.2 15.43 ### ### 6,132,249 ### 73.8 73.8 0.0
2007-Jun-20 Wed ### ### ### 15.25 4,325,446 0 ### ### ###
2007-Jun-19 Tue 15.4 15.54 15.23 15.4 ### ### ###
2007-Jun-18 Mon ### 15.44 ### ### 4,841,286 37,374,727 80.8 80.8 0.0
2007-Jun-15 Fri ### ### 14.58 14.78 2,850,048 20,776,849 76.2 76.2 1.1
2007-Jun-14 Thu 14.25 14.59 14.2 14.41 75.6 75.6 ###
2007-Jun-13 Wed ### ### 13.78 ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 5,082,581 0 ### ### 0.0
2007-Jun-08 Fri 13.49 13.82 ### ### ### ### 0.0
2007-Jun-07 Thu ### 13.73 ### 13.57 79.5 79.5 ###
2007-Jun-06 Wed ### ### ### 13.26 18,878,975 0 5.5 5.5 0.9
2007-Jun-05 Tue 23.84 ### ### 23.77 3,204,152 0 ### ### 1.7
2007-Jun-04 Mon 23.5 ### ### ### 2,529,477 0 70.8 70.8 0.0
2007-Jun-01 Fri 23.2 ### ### ### 1,374,741 0 ### ### 0.0
2007-May-31 Thu ### 23.2 ### ### 2,226,051 ### ### ### 0.0
2007-May-30 Wed 22.7 22.83 22.25 22.52 ### ### 1.6
2007-May-29 Tue ### 22.8 ### 22.8 89.9 89.9 1.6
2007-May-28 Mon 22.25 22.5 ### ### 34.1 34.1 0.0
2007-May-25 Fri 22.25 22.59 ### ### 1,882,926 21,267,649 ### ### 0.0
2007-May-24 Thu ### 22.72 ### 22.22 2,246,842 25,524,125 ### ### 1.6
2007-May-23 Wed 23 ### 22.89 23 65.3 65.3 1.6
2007-May-22 Tue ### 23 22.85 ### 1,113,244 ### ### ### 0.0
2007-May-21 Mon ### ### 22.8 ### 1,540,356 17,560,058 ### ### 0.0
2007-May-18 Fri ### ### 22.77 22.79 1,337,544 ### ### ### 1.6
2007-May-17 Thu 23.45 23.5 23.25 23.5 2,159,746 ### 66.2 66.2 1.7
2007-May-16 Wed ### 23.48 ### ### 1,229,185 ### 40.4 40.4 0.0
2007-May-15 Tue ### 23.41 ### ### 1,741,442 20,383,578 ### ### 0.0
2007-May-14 Mon 23.5 ### ### 23.5 68.2 68.2 1.7
2007-May-11 Fri ### 23.42 23 ### 28.3 28.3 0.0
2007-May-10 Thu 23 ### ### ### 3,387,140 0 ### ### 0.0
2007-May-09 Wed 22.82 23 ### 23 3,361,088 ### ### ### 1.6
2007-May-08 Tue ### 22.89 22.59 22.86 78.6 78.6 1.6
2007-May-07 Mon ### ### ### 22.56 36.8 36.8 ###
2007-May-04 Fri 22.4 22.57 ### 22.57 1,077,073 ### 68.3 68.3 1.6
2007-May-03 Thu ### ### 22 ### 69.8 69.8 0.0
2007-May-02 Wed ### 22.24 ### 22.22 67.6 67.6 1.6
2007-May-01 Tue ### 22.2 ### ### ### ### 0.0
2007-Apr-30 Mon ### 22.24 21.86 ### 70.3 70.3 0.0
2007-Apr-27 Fri ### ### 21.53 ### ### ### 0.0
2007-Apr-26 Thu 22.26 ### 21.75 ### 31.9 31.9 0.0
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon ### 22.85 ### 22.49 3,452,928 ### 80.3 80.3 ###
2007-Apr-20 Fri ### 22.25 ### ### 2,178,251 24,233,042 65.4 65.4 0.0
2007-Apr-19 Thu 22.2 ### 21.87 21.87 2,775,858 ### ### ### 1.6
2007-Apr-18 Wed 21.4 ### ### ### 2,562,180 0 85.2 85.2 0.0
2007-Apr-17 Tue ### ### ### 21.42 18.1 18.1 1.5
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri 22.4 22.4 21.86 21.86 1,201,656 26,592,647 15.3 15.3 ###
2007-Apr-12 Thu 22.2 22.45 ### 22.25 ### ### ###
2007-Apr-11 Wed ### 22.7 22.2 ### 23.1 23.1 0.0
2007-Apr-10 Tue 22.46 22.77 22.28 ### ### ### 0.0
2007-Apr-05 Thu 22.25 22.5 ### ### 28.9 28.9 0.0
2007-Apr-04 Wed 21.44 21.49 ### 21.49 1,381,255 14,841,584 ### ### ###
2007-Apr-03 Tue 20.55 21.23 20.5 ### 3,149,979 ### 86.7 86.7 0.0
2007-Apr-02 Mon ### 20.84 ### ### 2,039,049 ### 20.0 20.0 0.0
2007-Mar-30 Fri 20.21 20.52 ### 20.5 ### ### 1.5
2007-Mar-29 Thu ### ### ### ### 22.4 22.4 0.0
2007-Mar-28 Wed 20.5 20.55 ### 20.2 24.4 24.4 1.4
2007-Mar-27 Tue 20.47 20.55 20.43 20.5 ### ### 1.5
2007-Mar-26 Mon ### 20.53 ### 20.47 914,275 ### ### ### 1.5
2007-Mar-23 Fri ### ### ### ### 1,555,653 0 ### ### 0.0
2007-Mar-22 Thu ### ### 19.89 ### ### ### 0.0
2007-Mar-21 Wed 19.85 ### 19.76 19.78 39.2 39.2 1.4
2007-Mar-20 Tue 19.8 ### 19.75 19.85 ### ### 1.4
2007-Mar-19 Mon ### 19.79 ### ### 1,937,622 ### 68.1 68.1 0.0
2007-Mar-16 Fri 19.89 ### 19.56 ### 23.5 23.5 0.0
2007-Mar-15 Thu 19.71 ### 19.56 19.89 ### ### ###
2007-Mar-14 Wed 19.88 19.88 ### ### 2,008,620 19,965,682 ### ### 0.0
2007-Mar-13 Tue ### ### ### 20.25 ### ### ###
2007-Mar-12 Mon ### 20.21 19.88 ### 2,532,455 ### 65.8 65.8 0.0
2007-Mar-09 Fri 20.25 20.29 19.86 ### 20.3 20.3 0.0
2007-Mar-08 Thu ### ### 19.45 ### 3,219,252 31,307,225 82.5 82.5 0.0
2007-Mar-07 Wed 19.47 19.58 ### 19.48 2,996,879 29,339,445 61.7 61.7 ###
2007-Mar-06 Tue 18.55 19.2 18.55 19.2 81.2 81.2 ###
2007-Mar-05 Mon ### ### ### ### 44.8 44.8 0.0
2007-Mar-02 Fri ### 19.28 ### ### 35.3 35.3 0.0
2007-Mar-01 Thu 19.5 ### ### ### 24.6 24.6 0.0
2007-Feb-28 Wed ### 19.72 ### ### 2,145,648 21,156,089 65.6 65.6 0.0
2007-Feb-27 Tue 20.25 ### 20 ### ### ### 0.0
2007-Feb-26 Mon 20.2 ### ### 20.21 2,024,624 0 64.4 64.4 ###
2007-Feb-23 Fri ### ### ### 20.47 70.9 70.9 1.5
2007-Feb-22 Thu 20.55 ### ### ### ### ### 0.0
2007-Feb-21 Wed 21.25 ### 20.45 20.55 13.0 13.0 1.5
2007-Feb-20 Tue ### 21.2 ### ### ### ### 0.0
2007-Feb-19 Mon 20.88 21.23 20.81 ### ### ### 0.0
2007-Feb-16 Fri 20.77 20.89 ### 20.75 39.1 39.1 1.5
2007-Feb-15 Thu 20.55 ### 20.53 20.84 1,475,624 15,147,280 79.6 79.6 1.5
2007-Feb-14 Wed 20.76 20.78 20.41 20.49 ### ### ###
2007-Feb-13 Tue 20.8 20.85 ### 20.59 3,713,824 ### ### ### ###
2007-Feb-12 Mon ### ### 20.8 ### ### ### 0.0
2007-Feb-09 Fri 20.85 ### 20.85 21 1,663,275 17,339,641 69.0 69.0 1.5
2007-Feb-08 Thu 20.75 ### 20.74 20.87 70.7 70.7 ###
2007-Feb-07 Wed ### 20.84 20.56 20.7 3,677,741 ### ### ### 1.5
2007-Feb-06 Tue 20.8 ### 20.56 20.59 3,313,250 ### 30.0 30.0 ###
2007-Feb-05 Mon ### ### 20.8 20.88 40.0 40.0 ###
2007-Feb-02 Fri ### 21.4 ### 21.22 1,863,345 ### 68.5 68.5 1.5
2007-Feb-01 Thu 21 ### ### ### 39.5 39.5 0.0
2007-Jan-31 Wed 21.26 21.28 20.89 ### 2,178,076 ### ### ### 0.0
2007-Jan-30 Tue 21 21.46 21 21.26 77.2 77.2 1.5
2007-Jan-29 Mon 21 21 20.85 ### 2,470,628 ### 39.6 39.6 0.0
2007-Jan-25 Thu ### 21.24 ### ### 10,146,971 ### 32.3 32.3 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 20.55 74.1 74.1 1.5
2007-Jan-22 Mon 20.25 20.45 ### ### 1,510,581 ### ### ### 0.0
2007-Jan-19 Fri ### ### 19.8 ### ### ### 0.0
2007-Jan-18 Thu 19.5 ### ### ### 4,928,129 0 ### ### 0.0
2007-Jan-17 Wed 18.8 ### 18.8 ### ### ### 0.0
2007-Jan-16 Tue ### ### ### 18.8 69.5 69.5 1.3
2007-Jan-15 Mon 18.44 ### ### 18.58 69.7 69.7 1.3
2007-Jan-12 Fri ### 18.51 ### ### ### ### 0.0
2007-Jan-11 Thu 18.42 18.44 ### ### 19.6 19.6 0.0
2007-Jan-10 Wed 18.5 18.5 ### ### 1,145,124 ### 39.4 39.4 0.0
2007-Jan-09 Tue 18.44 18.55 ### 18.5 2,140,924 19,857,070 ### ### ###
2007-Jan-08 Mon ### 18.5 ### ### 1,118,646 10,347,475 33.9 33.9 0.0
2007-Jan-05 Fri 18.5 ### 18.24 18.24 1,028,542 ### ### ### 1.3
2007-Jan-04 Thu 18.55 18.59 ### 18.5 ### ### ###
2007-Jan-03 Wed 18.5 18.55 18.43 18.5 71.0 71.0 ###
2007-Jan-02 Tue 18.26 18.42 18.26 ### ### ### 0.0
2006-Dec-29 Fri 18.23 ### 18.23 18.27 328,377 2,993,156 62.9 62.9 ###
2006-Dec-28 Thu 18.43 18.43 18.21 18.27 21.6 21.6 ###
2006-Dec-27 Wed 18.45 18.46 18.2 18.44 23.7 23.7 1.3
2006-Dec-22 Fri ### 18.52 ### 18.4 1,346,458 ### 76.4 76.4 1.3
2006-Dec-21 Thu 18.45 ### ### ### ### ### 0.0
2006-Dec-20 Wed 18.58 18.59 ### 18.43 2,351,756 21,859,572 ### ### ###
2006-Dec-19 Tue ### 18.76 18.5 18.56 ### ### 1.3
2006-Dec-18 Mon ### ### ### 18.59 2,484,159 0 85.4 85.4 1.3
2006-Dec-15 Fri 18.54 ### ### ### 10.8 10.8 0.0
2006-Dec-14 Thu ### ### 18.46 ### ### ### 0.0
2006-Dec-13 Wed 18.75 19.22 18.52 ### 7,155,576 ### ### ### 0.0
2006-Dec-12 Tue 18.45 ### 18.21 18.25 3,039,144 ### 26.9 26.9 ###
2006-Dec-11 Mon 17.85 18.4 17.76 ### 77.8 77.8 0.0
2006-Dec-08 Fri ### 17.77 17.27 17.75 3,077,974 ### ### ### 1.3
2006-Dec-07 Thu ### ### 17.48 ### 2,459,157 ### 70.3 70.3 0.0
2006-Dec-06 Wed 17.52 17.59 17.42 17.5 4,376,085 ### 32.2 32.2 1.3
2006-Dec-05 Tue ### 17.73 ### 17.5 5,556,385 49,257,353 ### ### 1.3
2006-Dec-04 Mon 16.8 ### 16.7 ### ### ### 0.0
2006-Dec-01 Fri ### ### 16.5 ### 3,520,525 ### ### ### 0.0
2006-Nov-30 Thu 16.55 ### 16.5 16.82 ### ### ###
2006-Nov-29 Wed 16.25 ### 16.25 16.48 ### ### 1.2
2006-Nov-28 Tue ### ### ### ### 40.6 40.6 0.0
2006-Nov-27 Mon 16.71 ### 16.53 16.56 1,414,089 11,687,445 ### ### 1.2
2006-Nov-24 Fri ### 16.79 16.44 16.7 2,550,675 ### 69.6 69.6 1.2
2006-Nov-23 Thu 16.56 ### 16.56 16.8 ### ### 1.2
2006-Nov-22 Wed ### 16.71 16.28 16.45 65.8 65.8 1.2
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### 16.44 15.85 ### 22.4 22.4 0.0
2006-Nov-17 Fri 15.87 16.22 15.8 ### 2,861,756 ### 72.8 72.8 0.0
2006-Nov-16 Thu 15.83 15.89 ### ### 35.0 35.0 0.0
2006-Nov-15 Wed 15.74 15.85 ### 15.78 69.6 69.6 1.1
2006-Nov-14 Tue ### 15.76 ### 15.7 71.4 71.4 ###
2006-Nov-13 Mon 15.54 ### 15.53 15.57 ### ### 1.1
2006-Nov-10 Fri 15.5 15.55 ### 15.48 1,060,951 ### 29.6 29.6 1.1
2006-Nov-09 Thu 15.48 15.55 ### 15.42 37.1 37.1 ###
2006-Nov-08 Wed 15.42 ### 15.41 15.45 71.4 71.4 ###
2006-Nov-07 Tue ### ### 15.44 15.52 ### ### 1.1
2006-Nov-06 Mon 15.43 ### ### 15.4 747,585 0 ### ### ###
2006-Nov-03 Fri ### 15.47 15.26 ### 69.6 69.6 0.0
2006-Nov-02 Thu 15.25 15.49 15.2 15.45 2,577,556 ### 77.0 77.0 ###
2006-Nov-01 Wed 15.5 15.57 ### 15.54 2,026,778 ### ### ### ###
2006-Oct-31 Tue ### ### ### 15.5 ### ### 1.1
2006-Oct-30 Mon ### ### 15.47 15.48 25.6 25.6 1.1
2006-Oct-27 Fri 15.59 15.59 15.44 15.49 ### ### ###
2006-Oct-26 Thu 15.45 15.77 ### 15.59 4,177,879 32,942,575 72.7 72.7 ###
2006-Oct-25 Wed 15.41 15.41 ### ### ### ### 0.0
2006-Oct-24 Tue 15.43 15.45 15.29 ### ### ### 0.0
2006-Oct-23 Mon ### ### ### 15.29 3,213,870 0 76.2 76.2 1.1
2006-Oct-20 Fri ### ### ### ### 28.4 28.4 0.0
2006-Oct-19 Thu ### ### ### ### 26.3 26.3 0.0
2006-Oct-18 Wed ### ### ### ### 69.0 69.0 0.0
2006-Oct-17 Tue ### ### 14.83 14.87 ### ### 1.1
2006-Oct-16 Mon ### ### 14.89 ### 1,642,353 ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 25.1 25.1 0.0
2006-Oct-12 Thu 15.2 15.22 ### ### 1,514,675 11,526,676 ### ### 0.0
2006-Oct-11 Wed 15.27 ### 15.22 15.23 ### ### 1.1
2006-Oct-10 Tue ### ### ### 15.23 22.7 22.7 1.1
2006-Oct-09 Mon ### 15.4 15.21 15.21 ### ### ###
2006-Oct-06 Fri 15.45 15.45 15.25 ### 2,314,940 35,534,329 22.0 22.0 0.0
2006-Oct-05 Thu ### ### 15.41 15.5 20.9 20.9 1.1
2006-Oct-04 Wed 15.4 15.5 ### 15.45 71.6 71.6 ###
2006-Oct-03 Tue ### 15.57 ### 15.44 ### ### 1.1
2006-Oct-02 Mon ### 15.45 ### ### 20.1 20.1 0.0
2006-Sep-29 Fri ### 15.42 ### ### 2,093,572 16,141,440 61.3 61.3 0.0
2006-Sep-28 Thu ### ### ### 15.2 64.9 64.9 1.1
2006-Sep-27 Wed ### ### ### ### 68.4 68.4 0.0
2006-Sep-26 Tue 14.88 ### ### 14.85 1,363,246 0 ### ### ###
2006-Sep-25 Mon 14.8 ### 14.8 14.88 73.4 73.4 1.1
2006-Sep-22 Fri ### 14.77 ### ### 3,855,088 28,469,824 ### ### 0.0
2006-Sep-21 Thu 14.75 14.8 ### 14.73 5,921,186 43,816,776 37.5 37.5 1.1
2006-Sep-20 Wed ### ### 14.45 14.53 ### ### 1.0
2006-Sep-19 Tue 14.71 ### 14.71 14.75 4,190,526 ### ### ### ###
2006-Sep-18 Mon ### 14.72 14.58 ### 2,647,083 ### ### ### 0.0
2006-Sep-15 Fri ### ### 14.46 14.56 ### ### ###
2006-Sep-14 Thu ### ### ### 14.57 4,239,371 0 ### ### ###
2006-Sep-13 Wed ### 14.23 ### 14.2 77.7 77.7 1.0
2006-Sep-12 Tue 13.85 13.86 13.7 13.8 ### ### 1.0
2006-Sep-11 Mon 13.78 13.85 ### 13.76 1,596,749 11,057,486 ### ### 1.0
2006-Sep-08 Fri 13.72 ### ### 13.72 1,903,643 0 ### ### ###
2006-Sep-07 Thu 13.77 13.87 13.74 13.79 ### ### 1.0
2006-Sep-06 Wed ### ### 13.73 13.73 13.4 13.4 ###
2006-Sep-05 Tue 13.82 ### 13.8 ### 2,195,342 15,147,859 74.4 74.4 0.0
2006-Sep-04 Mon ### ### 13.75 13.75 1,946,940 ### ### ### 1.0
2006-Sep-01 Fri 14.29 ### ### 14.2 894,855 0 ### ### 1.0
2006-Aug-31 Thu ### ### ### 14.29 74.5 74.5 ###
2006-Aug-30 Wed 14.25 14.25 ### ### ### ### 0.0
2006-Aug-29 Tue ### 14.44 ### 14.2 22.2 22.2 1.0
2006-Aug-28 Mon 14.4 14.4 14.22 ### 1,641,440 ### 32.8 32.8 0.0
2006-Aug-25 Fri 13.85 14.24 13.85 ### ### ### 0.0
2006-Aug-24 Thu ### ### 13.25 13.73 ### ### ###
2006-Aug-23 Wed 13.5 ### ### 13.56 1,555,354 0 69.2 69.2 1.0
2006-Aug-22 Tue 13.5 ### 13.45 13.48 1,025,155 ### ### ### 1.0
2006-Aug-21 Mon 13.57 ### 13.43 13.55 997,557 ### ### ### 1.0
2006-Aug-18 Fri ### ### 13.22 13.51 1,564,754 10,343,023 ### ### ###
2006-Aug-17 Thu ### 13.7 ### 13.7 2,540,273 17,400,870 ### ### 1.0
2006-Aug-16 Wed ### ### 13.21 13.22 1,874,778 ### 31.1 31.1 0.9
2006-Aug-15 Tue 13.21 ### ### ### 1,279,485 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### 13.2 74.3 74.3 0.9
2006-Aug-11 Fri 13.27 ### ### ### 2,194,381 0 25.3 25.3 0.0
2006-Aug-10 Thu 13.5 13.5 ### ### 12.5 12.5 0.0
2006-Aug-09 Wed 13.75 13.75 13.42 13.58 26.0 26.0 ###
2006-Aug-08 Tue 13.8 13.8 ### 13.7 ### ### 1.0
2006-Aug-07 Mon 13.83 ### 13.83 ### 1,077,975 ### ### ### 0.0
2006-Aug-04 Fri 13.75 13.88 13.7 13.8 1,510,670 ### ### ### 1.0
2006-Aug-03 Thu ### ### ### 13.72 16.4 16.4 ###
2006-Aug-02 Wed ### ### 13.75 13.75 7.8 7.8 1.0
2006-Aug-01 Tue ### 14.52 ### ### 1,145,123 ### 77.4 77.4 0.0
2006-Jul-31 Mon 14.52 14.55 ### 14.27 ### ### ###
2006-Jul-28 Fri 14.45 14.55 14.26 14.47 9,730,380 140,166,123 72.5 72.5 ###
2006-Jul-27 Thu 14.45 14.53 14.45 14.51 ### ### ###
2006-Jul-26 Wed ### ### ### 14.51 1,569,249 0 ### ### ###
2006-Jul-25 Tue 14.73 14.73 ### ### 34.6 34.6 0.0
2006-Jul-24 Mon 14.48 ### 14.48 14.51 76.5 76.5 ###
2006-Jul-21 Fri 14.4 ### 14.4 ### 2,060,328 ### ### ### 0.0
2006-Jul-20 Thu 14.52 14.55 14.45 14.48 34.1 34.1 1.0
2006-Jul-19 Wed ### 14.46 14.22 14.26 34.0 34.0 1.0
2006-Jul-18 Tue ### 14.44 14.24 ### 3,403,358 48,804,153 ### ### 0.0
2006-Jul-17 Mon 14.2 ### ### 14.29 1,908,782 0 ### ### ###
2006-Jul-14 Fri 14.43 14.48 ### 14.2 1,451,788 10,510,945 26.8 26.8 1.0
2006-Jul-13 Thu 14.58 ### 14.47 14.51 36.3 36.3 ###
2006-Jul-12 Wed 14.75 ### ### 14.7 2,764,559 0 32.8 32.8 ###
2006-Jul-11 Tue 14.8 ### 14.7 14.75 ### ### ###
2006-Jul-10 Mon ### 14.79 14.59 14.77 928,785 13,643,851 ### ### 1.1
2006-Jul-07 Fri 14.75 14.75 14.56 ### ### ### 0.0
2006-Jul-06 Thu 14.55 ### 14.43 ### 67.2 67.2 0.0
2006-Jul-05 Wed ### ### ### 14.59 2,165,782 0 78.3 78.3 1.0
2006-Jul-04 Tue ### 14.5 ### 14.25 2,238,948 16,232,373 76.0 76.0 1.0
2006-Jul-03 Mon ### ### ### ### 27.3 27.3 0.0
2006-Jun-30 Fri ### ### ### ### 2,238,258 0 ### ### 0.0
2006-Jun-27 Tue ### ### 13.5 13.54 ### ### 1.0
2006-Jun-26 Mon ### 13.73 13.46 13.46 2,212,354 30,076,952 ### ### ###
2006-Jun-23 Fri 13.7 13.79 13.57 13.59 1,603,655 ### ### ### ###
2006-Jun-22 Thu 13.8 ### 13.78 ### 72.8 72.8 0.0
2006-Jun-21 Wed ### ### 13.56 13.75 4,430,729 30,040,342 74.5 74.5 1.0
2006-Jun-20 Tue 13.85 ### 13.5 ### 2,950,657 ### 26.9 26.9 0.0
2006-Jun-19 Mon ### ### ### ### 28.4 28.4 0.0
2006-Jun-16 Fri 14.26 14.42 14.25 ### 63.9 63.9 0.0
2006-Jun-15 Thu 14.21 ### ### ### 4,224,773 0 29.2 29.2 0.0
2006-Jun-14 Wed 14.25 14.46 ### 14.25 2,871,240 ### ### ### 1.0
2006-Jun-13 Tue 14.5 14.55 14.26 ### 44.4 44.4 0.0
2006-Jun-09 Fri ### 14.71 ### ### ### ### 0.0
2006-Jun-08 Thu 14.7 14.78 14.5 14.52 42.7 42.7 1.0
2006-Jun-07 Wed 14.88 14.88 ### 14.78 ### ### 1.1
2006-Jun-06 Tue 14.89 ### 14.77 14.88 2,533,523 ### ### ### 1.1
2006-Jun-05 Mon ### ### 14.85 ### 1,441,453 10,702,788 ### ### 0.0
2006-Jun-02 Fri 14.73 ### 14.72 14.85 ### ### ###
2006-Jun-01 Thu 14.8 ### 14.7 14.77 1,741,983 12,803,575 ### ### 1.1
2006-May-31 Wed ### 14.73 14.55 14.73 6,052,985 ### 70.4 70.4 1.1
2006-May-30 Tue 14.56 14.71 14.5 ### ### ### 0.0
2006-May-29 Mon 14.72 14.72 14.45 14.48 18.4 18.4 1.0
2006-May-26 Fri ### 14.7 14.52 14.55 ### ### ###
2006-May-25 Thu 14.7 14.7 14.42 ### 35.0 35.0 0.0
2006-May-24 Wed 14.78 14.85 ### 14.7 2,730,128 ### 28.2 28.2 ###
2006-May-23 Tue ### 14.85 ### 14.75 78.2 78.2 ###
2006-May-22 Mon 14.81 14.84 14.51 ### 1,764,925 25,900,274 51.9 51.9 0.0
2006-May-19 Fri ### 14.75 14.57 14.7 69.5 69.5 ###
2006-May-18 Thu ### ### 14.46 ### ### ### 0.0
2006-May-17 Wed 14.77 14.85 14.71 14.79 65.0 65.0 ###
2006-May-16 Tue ### ### ### 14.75 ### ### ###
2006-May-15 Mon ### ### 14.85 14.85 1,295,251 ### 26.2 26.2 ###
2006-May-12 Fri ### 15.4 15.2 ### 3,005,427 ### ### ### 0.0
2006-May-11 Thu ### ### ### 15.41 80.1 80.1 ###
2006-May-10 Wed 14.85 ### 14.72 ### 10,823,544 79,661,283 ### ### 0.0
2006-May-09 Tue 14.46 ### 14.21 14.58 72.7 72.7 ###
2006-May-08 Mon ### 13.77 ### 13.7 ### ### 1.0
2006-May-05 Fri ### 13.29 ### ### 4,785,352 ### ### ### 0.0
2006-May-04 Thu ### ### 13.75 13.77 5,567,379 ### ### ### ###
2006-May-03 Wed 13.88 ### 13.82 ### 3,897,859 ### ### ### 0.0
2006-May-02 Tue ### ### 13.82 13.85 30.2 30.2 ###
2006-May-01 Mon ### ### ### ### 2,047,680 0 72.5 72.5 0.0
2006-Apr-28 Fri 13.85 ### 13.85 ### 4,215,545 29,192,649 76.8 76.8 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed 14.23 14.23 ### ### 3,038,029 21,615,576 24.5 24.5 0.0
2006-Apr-24 Mon 14.49 14.5 ### ### 16.1 16.1 0.0
2006-Apr-21 Fri 14.49 14.49 14.43 14.47 9,955,351 143,954,375 ### ### ###
2006-Apr-20 Thu ### 14.58 ### 14.43 4,598,853 ### 81.8 81.8 ###
2006-Apr-19 Wed ### ### ### ### 27.7 27.7 0.0
2006-Apr-18 Tue 14.52 14.78 ### ### 22.3 22.3 0.0
2006-Apr-13 Thu ### 13.24 ### ### 381,251 2,523,881 ### ### 0.0
2006-Apr-11 Tue 13.4 13.57 ### 13.44 ### ### ###
2006-Apr-10 Mon 13.57 13.59 ### ### 1,617,747 ### 20.3 20.3 0.0
2006-Apr-07 Fri 13.52 13.7 13.46 ### ### ### 0.0
2006-Apr-06 Thu ### 13.56 13.29 13.46 1,166,158 15,655,671 ### ### ###
2006-Apr-05 Wed 13.25 ### ### 13.29 955,553 0 67.3 67.3 ###
2006-Apr-04 Tue ### ### ### 13.25 1,140,059 0 40.2 40.2 ###
2006-Apr-03 Mon ### ### ### ### 1,103,847 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu 13.5 13.51 ### 13.24 ### ### 0.9
2006-Mar-29 Wed ### 13.56 13.22 13.52 738,057 9,882,583 73.5 73.5 1.0
2006-Mar-28 Tue 13.74 13.74 ### ### 2,987,476 ### ### ### 0.0
2006-Mar-27 Mon ### ### 13.81 13.85 ### ### ###
2006-Mar-24 Fri 14.25 14.25 13.85 ### 1,885,221 26,487,355 ### ### 0.0
2006-Mar-23 Thu ### 14.29 ### 14.25 81.4 81.4 1.0
2006-Mar-22 Wed 13.58 ### 13.57 ### 4,331,772 29,391,073 ### ### 0.0
2006-Mar-21 Tue 13.8 13.81 ### 13.78 690,373 4,767,025 ### ### 1.0
2006-Mar-20 Mon ### ### 13.77 13.81 ### ### ###
2006-Mar-17 Fri 13.81 ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### 13.23 ### ### ### 0.0
2006-Mar-15 Wed ### 13.48 13.22 ### ### ### 0.0
2006-Mar-14 Tue ### ### 13.5 13.57 2,396,986 16,179,655 9.9 9.9 ###
2006-Mar-13 Mon ### 15.2 ### ### ### ### 0.0
2006-Mar-10 Fri 12.85 ### ### ### 2,600,254 0 ### ### 0.0
2006-Mar-09 Thu 12.55 ### 12.55 ### 88.1 88.1 0.0
2006-Mar-08 Wed 12.29 12.57 12.28 12.53 84.3 84.3 ###
2006-Mar-07 Tue ### 12.4 ### ### ### ### 0.0
2006-Mar-06 Mon 11.71 ### ### ### ### ### 0.0
2006-Mar-03 Fri ### 11.79 ### 11.72 1,139,044 ### 66.3 66.3 0.8
2006-Mar-02 Thu 11.7 11.79 11.51 11.7 ### ### 0.8
2006-Mar-01 Wed ### 11.7 ### ### ### ### 0.0
2006-Feb-28 Tue 11.56 11.84 11.45 ### 71.8 71.8 0.0
2006-Feb-27 Mon 11.25 ### ### ### 3,231,228 0 ### ### 0.0
2006-Feb-24 Fri 11.2 11.41 11.2 ### ### ### 0.0
2006-Feb-23 Thu 11.21 ### ### 11.28 71.7 71.7 0.8
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 1,596,974 0 70.9 70.9 0.0
2006-Feb-20 Mon 10.85 ### 10.81 ### 67.9 67.9 0.0
2006-Feb-17 Fri 10.86 ### ### 10.75 ### ### 0.8
2006-Feb-16 Thu ### ### 10.86 10.88 1,441,929 7,829,674 27.8 27.8 0.8
2006-Feb-15 Wed ### 11.4 ### ### ### ### 0.0
2006-Feb-14 Tue ### ### 11.27 ### 12.9 12.9 0.0
2006-Feb-13 Mon ### 11.45 11.24 11.44 2,072,678 ### ### ### 0.8
2006-Feb-10 Fri 11.28 11.43 11.23 ### ### ### 0.0
2006-Feb-09 Thu ### 11.24 ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### 10.78 89.8 89.8 0.8
2006-Feb-07 Tue 10.45 10.88 ### 10.8 89.1 89.1 ###
2006-Feb-06 Mon 10.86 ### 10.49 10.49 ### ### ###
2006-Feb-03 Fri ### ### 10.8 10.85 14.2 14.2 0.8
2006-Feb-02 Thu 11.5 11.52 11.2 11.2 1,873,146 ### 15.4 15.4 0.8
2006-Feb-01 Wed ### 11.47 11.28 11.44 71.8 71.8 0.8
2006-Jan-31 Tue 11.45 11.58 ### ### ### ### 0.0
2006-Jan-30 Mon 11.7 11.72 11.42 11.5 ### ### ###
2006-Jan-27 Fri 11.46 ### 11.41 ### 3,610,252 20,596,487 ### ### 0.0
2006-Jan-25 Wed 11.45 11.74 11.25 11.4 ### ### 0.8
2006-Jan-24 Tue 11.85 ### ### 11.4 ### ### 0.8
2006-Jan-23 Mon ### ### 11.71 ### ### ### 0.0
2006-Jan-20 Fri 12.25 12.5 ### ### 15.2 15.2 0.0
2006-Jan-19 Thu ### ### ### ### 15.1 15.1 0.0
2006-Jan-18 Wed ### 14.41 ### 12.7 1.6 1.6 0.9
2006-Jan-17 Tue ### ### 13.75 ### ### ### 0.0
2006-Jan-16 Mon 14.25 14.25 13.85 ### ### ### 0.0
2006-Jan-13 Fri 14.2 14.25 ### ### 690,446 4,919,427 20.2 20.2 0.0
2006-Jan-12 Thu ### 14.25 ### ### 994,159 7,083,382 82.4 82.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue 14.25 14.25 ### ### 1,196,479 ### ### ### 0.0
2006-Jan-09 Mon 14.45 14.56 14.25 14.25 581,577 ### ### ### 1.0
2006-Jan-06 Fri 14.72 14.75 14.46 14.48 ### ### 1.0
2006-Jan-05 Thu ### ### 14.72 14.72 844,245 6,213,643 20.1 20.1 ###
2006-Jan-04 Wed ### ### ### ### 395,820 0 30.8 30.8 0.0
2006-Jan-03 Tue ### ### 14.83 ### 351,449 ### 64.5 64.5 0.0
2005-Dec-30 Fri 14.79 ### 14.75 ### ### ### 0.0
2005-Dec-29 Thu 14.73 14.8 ### 14.79 ### ### ###
2005-Dec-28 Wed 14.7 14.8 ### 14.74 64.2 64.2 1.1
2005-Dec-27 Tue ### 14.73 ### 14.7 68.2 68.2 ###
2005-Dec-23 Fri ### 14.73 ### 14.7 68.2 68.2 ###
2005-Dec-22 Thu ### ### 14.56 ### 410,622 2,989,328 ### ### 0.0
2005-Dec-21 Wed 14.45 14.73 14.45 ### 79.7 79.7 0.0
2005-Dec-20 Tue ### 14.48 14.25 ### ### ### 0.0
2005-Dec-19 Mon 14.56 ### 14.4 14.46 ### ### 1.0
2005-Dec-16 Fri 14.5 ### 14.45 ### 1,087,323 ### ### ### 0.0
2005-Dec-15 Thu 14.59 ### 14.43 14.55 37.1 37.1 ###
2005-Dec-14 Wed 14.4 14.45 14.21 14.4 67.8 67.8 1.0
2005-Dec-13 Tue 14.21 14.4 ### 14.4 341,976 2,462,227 88.8 88.8 1.0
2005-Dec-12 Mon ### ### ### 14.21 548,678 0 72.3 72.3 ###
2005-Dec-09 Fri ### ### ### ### 501,172 0 ### ### 0.0
2005-Dec-08 Thu 14.28 ### ### 14.2 5,542,726 0 ### ### 1.0
2005-Dec-07 Wed ### 14.49 14.26 ### 1,800,540 ### ### ### 0.0
2005-Dec-06 Tue ### ### ### 14.24 1,481,784 0 ### ### 1.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 13.81 ### 71.5 71.5 0.0
2005-Dec-01 Thu 13.7 13.89 13.7 13.8 900,920 ### ### ### 1.0
2005-Nov-30 Wed 13.77 ### 13.75 13.88 1,410,487 ### 75.6 75.6 ###
2005-Nov-29 Tue 13.55 ### 13.55 13.71 81.8 81.8 ###
2005-Nov-28 Mon 13.42 ### 13.42 ### 394,481 ### ### ### 0.0
2005-Nov-25 Fri 13.52 ### ### 13.4 593,559 0 25.0 25.0 1.0
2005-Nov-24 Thu ### 13.75 ### 13.46 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 12:06:36 thru 2024-04-19 12:06:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000