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 Wed 24-Apr-24 11:39:52 AM 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

(WBC) WESTPAC BANKING CORPORATION Daily Prices Page 7...

     Prev Section TOC    Company Info for WBC    Limits Next Section


Company Details for (WBC) WESTPAC BANKING CORPORATION

Listing Code WBC
Listing Name WESTPAC BANKING CORPORATION
GICS Sector Banks
ISIN Name WESTPAC BANKING CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WBC1


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for WBC .. Friday 10th November 2023

WBC 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 5.2 ### 0.0
MAX ### ### 95.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (WBC) WESTPAC BANKING CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.95
2009-Oct-28 Wed ### ### ### 26.7 13,201,288 0 27.9 27.9 1.9
2009-Oct-27 Tue ### 27.52 ### 27.23 11,114,088 152,929,850 ### ### 1.9
2009-Oct-26 Mon ### 27.57 ### 27.53 10,628,720 ### ### ### ###
2009-Oct-23 Fri ### 27.4 26.85 ### 79.4 79.4 0.0
2009-Oct-22 Thu 26.23 26.7 26.2 26.5 8,165,145 215,968,085 76.7 76.7 1.9
2009-Oct-21 Wed 26.4 26.56 26.27 ### 6,831,254 180,447,574 36.0 36.0 0.0
2009-Oct-20 Tue ### ### 26.44 26.48 30.5 30.5 ###
2009-Oct-19 Mon 26.75 26.77 26.22 ### 6,507,789 ### 26.1 26.1 0.0
2009-Oct-16 Fri ### ### 26.84 ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 6,566,927 0 ### ### 0.0
2009-Oct-14 Wed ### ### ### 26.8 5,982,875 0 73.3 73.3 1.9
2009-Oct-13 Tue ### 26.44 ### ### 75.9 75.9 0.0
2009-Oct-12 Mon 26.2 26.25 25.75 25.84 ### ### 1.8
2009-Oct-09 Fri 26.28 ### ### ### ### ### 0.0
2009-Oct-07 Wed 25.48 25.52 ### 25.51 3,273,048 ### ### ### 1.8
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 4,795,754 0 24.9 24.9 0.0
2009-Oct-02 Fri 25.22 ### ### ### ### ### 0.0
2009-Oct-01 Thu 26.2 ### 25.85 ### 31.5 31.5 0.0
2009-Sep-30 Wed 26.49 ### ### 26.25 ### ### 1.9
2009-Sep-29 Tue 26.44 26.74 ### 26.43 4,631,042 ### 37.2 37.2 1.9
2009-Sep-28 Mon 25.88 ### 25.59 ### ### ### 0.0
2009-Sep-25 Fri ### 26.44 ### ### ### ### 0.0
2009-Sep-24 Thu 25.26 ### ### 25.56 9,593,781 0 79.0 79.0 1.8
2009-Sep-23 Wed 25.2 ### ### ### 5,791,478 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 78.8 78.8 0.0
2009-Sep-21 Mon 24.8 ### 24.53 24.88 5,702,446 ### ### ### 1.8
2009-Sep-18 Fri ### ### 24.4 ### ### ### 0.0
2009-Sep-17 Thu 24.55 ### 24.54 24.87 14,586,182 178,972,453 71.8 71.8 ###
2009-Sep-16 Wed ### ### 23.88 24.55 ### ### ###
2009-Sep-15 Tue ### 24.4 ### 23.8 16,109,746 ### ### ### 1.7
2009-Sep-14 Mon ### 24.44 ### ### 38.2 38.2 0.0
2009-Sep-11 Fri 24.55 ### 24.28 24.52 33.2 33.2 ###
2009-Sep-10 Thu ### ### ### ### 7,854,940 0 ### ### 0.0
2009-Sep-09 Wed 24.59 24.85 24.24 24.27 ### ### ###
2009-Sep-08 Tue ### 24.75 ### 24.54 7,360,859 ### 74.6 74.6 1.8
2009-Sep-07 Mon 24.41 24.55 ### ### 27.7 27.7 0.0
2009-Sep-04 Fri 24.44 24.54 24.24 ### 8,289,354 202,177,344 ### ### 0.0
2009-Sep-03 Thu 24.2 24.42 ### 24.24 ### ### ###
2009-Sep-02 Wed ### ### ### 24.27 34.1 34.1 ###
2009-Sep-01 Tue 24.49 ### ### 24.85 ### ### 1.8
2009-Aug-31 Mon 24.58 24.83 ### ### 11,266,950 139,879,184 37.0 37.0 0.0
2009-Aug-28 Fri 24.2 24.56 24.2 ### ### ### 0.0
2009-Aug-27 Thu 23.77 ### 23.56 24 ### ### 1.7
2009-Aug-26 Wed 23.75 23.85 ### ### 28.4 28.4 0.0
2009-Aug-25 Tue ### ### 23.22 23.41 5,967,146 ### 30.3 30.3 1.7
2009-Aug-24 Mon ### 23.73 ### 23.73 7,711,583 ### ### ### ###
2009-Aug-21 Fri ### ### ### 22.74 16,589,851 0 41.0 41.0 1.6
2009-Aug-20 Thu 23.71 23.79 23.25 ### 6,796,345 ### 29.4 29.4 0.0
2009-Aug-19 Wed 23.8 ### 23.45 23.54 8,778,841 ### 30.8 30.8 ###
2009-Aug-18 Tue 23.55 ### 23.54 23.74 10,081,428 ### ### ### 1.7
2009-Aug-17 Mon ### ### 23.88 23.88 35.9 35.9 1.7
2009-Aug-14 Fri 24.74 24.79 ### 24.4 ### ### 1.7
2009-Aug-13 Thu 23.75 24.25 ### 24.25 8,987,874 108,977,972 ### ### 1.7
2009-Aug-12 Wed 22.86 ### 22.81 ### ### ### 0.0
2009-Aug-11 Tue ### ### 22.59 ### ### ### 0.0
2009-Aug-10 Mon 23 ### 22.51 ### 5,770,480 64,946,752 27.0 27.0 0.0
2009-Aug-07 Fri ### ### ### 22.83 6,956,659 0 34.5 34.5 ###
2009-Aug-06 Thu ### ### ### ### 8,315,972 0 81.9 81.9 0.0
2009-Aug-05 Wed 22.2 ### ### ### 11,999,458 0 42.8 42.8 0.0
2009-Aug-04 Tue 22 22.42 22 22.2 15,161,083 336,727,653 ### ### 1.6
2009-Aug-03 Mon ### 22.45 ### ### ### ### 0.0
2009-Jul-31 Fri 21.45 21.82 21.29 ### ### ### 0.0
2009-Jul-30 Thu ### 21.53 ### ### 76.5 76.5 0.0
2009-Jul-29 Wed 20.89 ### 20.75 20.81 10,023,351 ### ### ### ###
2009-Jul-28 Tue 20.22 ### ### 20.78 11,191,481 0 ### ### 1.5
2009-Jul-27 Mon ### ### ### 20.22 69.5 69.5 1.4
2009-Jul-24 Fri ### ### ### ### 10,452,386 0 ### ### 0.0
2009-Jul-23 Thu 19.82 ### ### ### 9,862,144 0 ### ### 0.0
2009-Jul-22 Wed 20 ### 19.73 19.82 ### ### 1.4
2009-Jul-21 Tue 20.25 ### ### ### ### ### 0.0
2009-Jul-20 Mon ### 20.43 20.21 20.24 6,071,423 ### ### ### 1.4
2009-Jul-17 Fri ### ### ### 20.26 33.2 33.2 1.4
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 19.7 ### ### ### ### ### 0.0
2009-Jul-14 Tue 19.29 ### 19.24 ### 7,690,770 ### 77.5 77.5 0.0
2009-Jul-13 Mon ### 19.23 18.76 ### ### ### 0.0
2009-Jul-10 Fri ### 19.26 ### ### ### ### 0.0
2009-Jul-09 Thu 18.82 ### 18.82 ### 6,931,075 ### 80.1 80.1 0.0
2009-Jul-08 Wed ### 19.21 ### ### 11,191,789 ### ### ### 0.0
2009-Jul-07 Tue 19.21 ### ### ### 35.9 35.9 0.0
2009-Jul-06 Mon 19.23 ### ### ### ### ### 0.0
2009-Jul-03 Fri 19.2 ### ### ### 6,963,124 0 69.6 69.6 0.0
2009-Jul-02 Thu 19.77 19.82 19.43 19.58 ### ### 1.4
2009-Jul-01 Wed 19.86 ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 20.25 ### 20.25 12,953,040 ### 72.7 72.7 ###
2009-Jun-29 Mon ### ### ### 19.78 ### ### 1.4
2009-Jun-26 Fri ### ### ### 20 78.4 78.4 1.4
2009-Jun-25 Thu ### ### 19.22 19.51 ### ### ###
2009-Jun-24 Wed ### ### 18.85 19.21 10,169,158 ### ### ### 1.4
2009-Jun-23 Tue 19.58 19.7 ### 19.22 9,308,653 ### 34.7 34.7 1.4
2009-Jun-22 Mon 20.28 ### 19.89 ### 38.1 38.1 0.0
2009-Jun-19 Fri ### ### ### ### 10,523,854 0 ### ### 0.0
2009-Jun-18 Thu 19.89 ### ### ### 14,237,177 0 75.6 75.6 0.0
2009-Jun-17 Wed ### ### ### ### ### ### 0.0
2009-Jun-16 Tue 19.85 ### ### 19.86 76.8 76.8 1.4
2009-Jun-15 Mon ### ### 19.77 19.87 15,264,287 150,887,476 39.4 39.4 ###
2009-Jun-12 Fri 19.75 20 ### ### 8,190,620 ### 69.6 69.6 0.0
2009-Jun-11 Thu 19.79 19.8 ### 19.74 ### ### 1.4
2009-Jun-10 Wed 19.55 19.81 19.5 19.79 16,359,857 321,552,989 73.2 73.2 ###
2009-Jun-09 Tue ### ### ### ### 11,343,854 0 40.3 40.3 0.0
2009-Jun-05 Fri ### 19.44 ### 19.23 10,633,987 103,362,353 ### ### ###
2009-Jun-04 Thu ### 19.26 18.88 ### 14,506,824 ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 14,524,654 0 ### ### 0.0
2009-Jun-02 Tue ### ### 18.58 18.76 24.2 24.2 ###
2009-Jun-01 Mon ### ### 18.52 ### 10,959,154 ### ### ### 0.0
2009-May-29 Fri 18.56 ### 18.44 18.87 22,229,153 ### ### ### 1.3
2009-May-28 Thu ### ### 18.27 18.44 ### ### 1.3
2009-May-27 Wed 19.22 19.23 18.74 18.8 12,597,923 ### 20.8 20.8 1.3
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon 19.25 ### 18.56 ### 17.5 17.5 0.0
2009-May-22 Fri ### 19.42 ### ### 5,459,441 53,011,172 ### ### 0.0
2009-May-21 Thu ### ### 19.26 19.44 29.7 29.7 1.4
2009-May-20 Wed ### ### 19.56 ### 19.6 19.6 0.0
2009-May-19 Tue 19.86 ### 19.82 ### 6,828,870 ### ### ### 0.0
2009-May-18 Mon ### ### 19.45 19.52 13,859,474 134,783,384 ### ### 1.4
2009-May-15 Fri 20.57 ### 20.43 20.45 31.7 31.7 ###
2009-May-14 Thu ### ### ### 20.2 9,081,273 0 ### ### 1.4
2009-May-13 Wed 20.41 ### ### ### 73.8 73.8 0.0
2009-May-12 Tue 20.5 20.55 20.25 ### 37.9 37.9 0.0
2009-May-11 Mon 20.55 ### ### 20.45 7,096,620 0 36.0 36.0 ###
2009-May-08 Fri ### ### ### ### 9,165,629 0 ### ### 0.0
2009-May-07 Thu 20.44 ### 20.22 ### 9,613,978 ### ### ### 0.0
2009-May-06 Wed 19.77 ### 19.75 ### 8,924,685 ### ### ### 0.0
2009-May-05 Tue 19.79 ### 19.4 19.5 ### ### 1.4
2009-May-04 Mon ### 19.5 ### 19.5 6,586,179 64,215,245 ### ### 1.4
2009-May-01 Fri ### 19.22 18.85 ### ### ### 0.0
2009-Apr-30 Thu ### 19.27 ### 19.2 9,612,925 ### ### ### ###
2009-Apr-29 Wed 19.5 19.7 18.76 18.85 11,117,445 ### 13.3 13.3 ###
2009-Apr-28 Tue ### ### ### 19.7 ### ### 1.4
2009-Apr-27 Mon 20.49 ### ### 20 5,005,220 0 26.1 26.1 1.4
2009-Apr-24 Fri ### ### ### 20.22 10,934,480 0 27.5 27.5 1.4
2009-Apr-23 Thu ### ### ### 20.5 75.4 75.4 1.5
2009-Apr-22 Wed ### ### 19.8 ### ### ### 0.0
2009-Apr-21 Tue 19.7 19.8 19.57 19.74 4,853,583 95,542,781 74.4 74.4 1.4
2009-Apr-20 Mon 20.22 20.4 ### 20.26 3,601,428 ### ### ### 1.4
2009-Apr-17 Fri 20.73 20.82 20.22 20.22 5,856,849 120,182,541 ### ### 1.4
2009-Apr-16 Thu 20.71 20.86 20.27 ### ### ### 0.0
2009-Apr-15 Wed 20.5 20.75 20.46 20.71 ### ### ###
2009-Apr-14 Tue 20.52 20.85 20.48 ### ### ### 0.0
2009-Apr-09 Thu 20.2 20.43 19.55 20 ### ### 1.4
2009-Apr-08 Wed 20.4 20.4 19.77 ### 28.9 28.9 0.0
2009-Apr-07 Tue 20.55 ### ### ### 7,717,822 0 ### ### 0.0
2009-Apr-06 Mon 20.5 20.7 20.43 20.7 69.6 69.6 1.5
2009-Apr-03 Fri 20.2 ### ### 20.4 7,978,949 0 ### ### 1.5
2009-Apr-02 Thu ### ### 19.47 ### 65.9 65.9 0.0
2009-Apr-01 Wed ### 19.52 ### 19.42 5,406,242 52,764,921 79.4 79.4 1.4
2009-Mar-31 Tue ### 19.47 ### ### 9,302,951 90,564,227 ### ### 0.0
2009-Mar-30 Mon ### ### ### 19.2 ### ### ###
2009-Mar-27 Fri 19.7 19.79 ### ### ### ### 0.0
2009-Mar-26 Thu 19.52 19.89 19.46 ### 9,177,876 ### ### ### 0.0
2009-Mar-25 Wed ### 19.79 19.2 ### 8,757,787 170,733,057 ### ### 0.0
2009-Mar-24 Tue 19.48 ### ### ### ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### 18.24 ### ### 72.8 72.8 0.0
2009-Mar-19 Thu ### 18.23 17.86 18.2 25,798,821 465,539,724 76.3 76.3 ###
2009-Mar-18 Wed ### ### 17.71 17.74 12,162,081 107,695,227 28.6 28.6 1.3
2009-Mar-17 Tue ### 17.78 ### 17.71 8,639,352 ### ### ### ###
2009-Mar-16 Mon ### ### ### ### 15,911,826 0 ### ### 0.0
2009-Mar-13 Fri 16.85 17.2 16.75 ### 15,306,726 259,831,673 ### ### 0.0
2009-Mar-12 Thu ### ### 16.49 ### 7,398,442 61,000,154 ### ### 0.0
2009-Mar-11 Wed 16.72 ### 16.51 16.87 9,071,356 74,884,043 73.9 73.9 ###
2009-Mar-10 Tue 15.85 16.45 15.85 16.45 ### ### 1.2
2009-Mar-09 Mon 15.71 ### ### ### 80.8 80.8 0.0
2009-Mar-06 Fri 15.52 15.78 15.47 15.7 ### ### ###
2009-Mar-05 Thu 15.55 ### 15.55 15.79 78.2 78.2 1.1
2009-Mar-04 Wed 15.8 ### 15.57 15.7 6,237,158 48,556,275 ### ### ###
2009-Mar-03 Tue ### ### 15.89 ### 7,142,489 56,747,075 76.6 76.6 0.0
2009-Mar-02 Mon 16.59 16.7 16.21 ### 6,820,689 ### ### ### 0.0
2009-Feb-27 Fri 16.75 ### ### 16.89 12,104,323 0 70.8 70.8 ###
2009-Feb-26 Thu 16.4 16.72 16.28 ### 6,376,681 ### ### ### 0.0
2009-Feb-25 Wed 16.46 16.59 ### ### ### ### 0.0
2009-Feb-24 Tue ### 16.47 ### 16.25 5,734,880 ### 75.3 75.3 ###
2009-Feb-23 Mon ### 16.55 ### ### 79.0 79.0 0.0
2009-Feb-20 Fri 16.83 16.83 ### ### 5,916,627 ### 24.0 24.0 0.0
2009-Feb-19 Thu 16.45 ### 16.44 ### 6,514,144 ### 81.7 81.7 0.0
2009-Feb-18 Wed ### ### 16.25 16.48 6,833,322 55,520,741 ### ### 1.2
2009-Feb-17 Tue ### ### 16.57 16.78 5,540,884 45,906,223 33.2 33.2 1.2
2009-Feb-16 Mon 16.85 ### ### ### 4,260,450 0 ### ### 0.0
2009-Feb-13 Fri ### ### 16.57 ### 4,135,444 34,262,153 ### ### 0.0
2009-Feb-12 Thu ### 16.75 ### ### 6,183,443 ### ### ### 0.0
2009-Feb-11 Wed ### 16.25 15.82 ### 5,880,124 94,287,788 75.7 75.7 0.0
2009-Feb-10 Tue 16.5 16.57 ### ### 22.8 22.8 0.0
2009-Feb-09 Mon 16.85 16.85 ### 16.52 6,518,525 54,918,573 22.4 22.4 ###
2009-Feb-06 Fri 15.87 16.53 15.87 16.5 5,079,041 ### ### ### 1.2
2009-Feb-05 Thu 16.22 16.29 15.86 ### 6,100,648 ### ### ### 0.0
2009-Feb-04 Wed ### 16.78 ### 16.47 ### ### ###
2009-Feb-03 Tue ### ### ### 16.4 85.8 85.8 ###
2009-Feb-02 Mon ### 15.75 ### ### 3,779,722 ### 72.2 72.2 0.0
2009-Jan-30 Fri ### 15.75 ### ### 10,426,349 ### 74.5 74.5 0.0
2009-Jan-29 Thu ### ### 15.5 15.7 24.8 24.8 ###
2009-Jan-28 Wed 14.75 15.71 ### 15.59 9,181,552 ### ### ### ###
2009-Jan-27 Tue 14.75 ### ### 14.82 7,058,070 0 ### ### 1.1
2009-Jan-23 Fri 15.22 15.24 14.4 ### 22.2 22.2 0.0
2009-Jan-22 Thu 15.5 ### ### 15.52 76.5 76.5 1.1
2009-Jan-21 Wed 15.25 15.29 ### ### ### ### 0.0
2009-Jan-20 Tue 15.7 15.72 ### 15.5 9,569,421 75,215,649 38.0 38.0 1.1
2009-Jan-19 Mon 16.21 16.25 ### ### 36.2 36.2 0.0
2009-Jan-16 Fri ### 16.23 ### ### 6,073,457 ### ### ### 0.0
2009-Jan-15 Thu 16.47 16.54 ### ### ### ### 0.0
2009-Jan-14 Wed 16.43 16.78 16.41 16.75 3,684,985 61,152,326 ### ### ###
2009-Jan-13 Tue ### 16.55 16.2 16.55 3,325,642 54,457,387 79.2 79.2 1.2
2009-Jan-12 Mon ### 16.45 16.2 16.44 77.6 77.6 1.2
2009-Jan-09 Fri 16.7 16.7 ### 16.5 3,077,843 25,699,989 25.0 25.0 1.2
2009-Jan-08 Thu ### 16.71 16.43 16.57 37.1 37.1 ###
2009-Jan-07 Wed ### ### 16.82 16.87 5,927,673 49,851,729 ### ### ###
2009-Jan-06 Tue ### ### 16.74 ### 4,891,123 ### ### ### 0.0
2009-Jan-05 Mon ### ### 16.5 ### 27.2 27.2 0.0
2009-Jan-02 Fri 16.89 ### ### 16.76 3,631,085 0 ### ### 1.2
2008-Dec-31 Wed 16.75 ### ### ### 3,023,580 0 68.0 68.0 0.0
2008-Dec-30 Tue 16.58 16.75 16.57 ### 3,063,147 51,032,029 61.5 61.5 0.0
2008-Dec-29 Mon 16.71 16.88 ### 16.75 68.5 68.5 ###
2008-Dec-24 Wed ### ### 16.28 16.5 ### ### 1.2
2008-Dec-23 Tue ### ### ### 16.26 6,219,271 0 ### ### ###
2008-Dec-22 Mon 17.2 17.2 16.72 16.78 5,695,976 96,603,752 25.3 25.3 1.2
2008-Dec-19 Fri 15.85 ### 15.79 ### 32,455,988 256,240,025 ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed 16.49 ### ### 15.72 22,487,385 0 ### ### 1.1
2008-Dec-16 Tue 16.25 16.5 ### 16.49 20,132,643 ### 82.3 82.3 1.2
2008-Dec-15 Mon 16.5 16.57 16.26 16.43 8,044,147 132,044,673 ### ### ###
2008-Dec-12 Fri ### 16.28 15.88 ### 16,200,649 ### ### ### 0.0
2008-Dec-11 Thu 16.5 16.55 ### 16.55 ### ### 1.2
2008-Dec-10 Wed 16.27 16.54 ### ### ### ### 0.0
2008-Dec-09 Tue 17.88 17.88 17.88 17.88 158,380 ### 76.3 76.3 1.3
2008-Dec-08 Mon 17.27 ### ### 17.88 10,002,056 0 84.2 84.2 1.3
2008-Dec-05 Fri 16.7 17.23 ### 16.85 8,012,127 69,024,474 78.9 78.9 ###
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed 16.52 16.83 ### 16.5 14,872,380 125,151,077 39.9 39.9 1.2
2008-Dec-02 Tue ### 16.83 ### ### ### ### 0.0
2008-Dec-01 Mon ### 17.47 ### ### 25.2 25.2 0.0
2008-Nov-28 Fri 16.77 17.89 16.52 17.89 19,995,052 ### 89.2 89.2 1.3
2008-Nov-27 Thu ### ### ### 16.75 28.5 28.5 ###
2008-Nov-26 Wed 17.83 17.83 16.59 ### 13.1 13.1 0.0
2008-Nov-25 Tue ### 17.83 16.44 17.83 86.4 86.4 ###
2008-Nov-24 Mon 16.2 16.75 15.44 16.5 ### ### 1.2
2008-Nov-21 Fri ### ### 14.59 ### 18,484,644 134,845,477 ### ### 0.0
2008-Nov-20 Thu 15.25 ### ### ### 83.9 83.9 0.0
2008-Nov-19 Wed ### 16.25 ### 16.25 88.3 88.3 ###
2008-Nov-18 Tue 16.21 ### ### 15.55 18,026,855 0 28.2 28.2 ###
2008-Nov-17 Mon 16.4 ### ### ### 13,205,950 0 43.9 43.9 0.0
2008-Nov-14 Fri ### ### ### 16.8 13,709,787 0 13.1 13.1 1.2
2008-Nov-13 Thu 18.48 18.56 ### ### ### ### 0.0
2008-Nov-12 Wed ### 19.78 18.86 ### ### ### 0.0
2008-Nov-11 Tue 19.8 19.8 ### ### ### ### 0.0
2008-Nov-10 Mon 20.7 20.8 19.87 ### 14,847,342 ### ### ### 0.0
2008-Nov-07 Fri 20.45 21 ### 21 6,059,750 63,627,375 80.6 80.6 1.5
2008-Nov-06 Thu 21 ### 20.75 21 6,538,540 67,837,352 81.2 81.2 1.5
2008-Nov-05 Wed ### ### ### 21.54 10,316,245 0 23.5 23.5 1.5
2008-Nov-04 Tue 21.75 22.43 ### ### 8,571,426 96,128,542 ### ### 0.0
2008-Nov-03 Mon ### 21.47 ### 21.47 8,737,041 ### ### ### ###
2008-Oct-31 Fri ### 20.48 20 20.28 16,861,621 ### 28.6 28.6 1.4
2008-Oct-30 Thu 20.75 20.75 ### ### 19.4 19.4 0.0
2008-Oct-29 Wed 21.55 ### ### 20.26 20.3 20.3 1.4
2008-Oct-28 Tue 19.85 20.5 ### 20.5 86.9 86.9 1.5
2008-Oct-27 Mon 20.54 ### ### ### 7,879,843 0 36.8 36.8 0.0
2008-Oct-24 Fri 21.86 21.86 20.25 ### 26.7 26.7 0.0
2008-Oct-23 Thu 21.85 ### 21.29 21.48 37.1 37.1 1.5
2008-Oct-22 Wed 23 ### ### ### ### ### 0.0
2008-Oct-21 Tue 23 23.28 22.41 ### 68.8 68.8 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri 23 23 21.48 21.48 9,535,271 212,064,427 ### ### 1.5
2008-Oct-16 Thu 22 ### 21.74 22 82.6 82.6 ###
2008-Oct-15 Wed 22.85 ### 22.59 22.7 ### ### ###
2008-Oct-14 Tue 23.25 23.26 22.5 22.74 ### ### 1.6
2008-Oct-13 Mon 21.52 ### 21.43 22 ### ### ###
2008-Oct-10 Fri 20.83 20.85 19.83 ### 49.0 49.0 0.0
2008-Oct-09 Thu ### 21.84 ### 21.5 ### ### 1.5
2008-Oct-08 Wed 22.22 ### 21.47 ### ### ### 0.0
2008-Oct-07 Tue 22 ### 22 23.27 84.6 84.6 1.7
2008-Oct-06 Mon ### ### ### 22.5 40.4 40.4 1.6
2008-Oct-03 Fri 23.59 23.59 ### 23.21 6,649,754 78,433,848 27.2 27.2 1.7
2008-Oct-02 Thu ### ### 23.41 23.51 5,851,073 ### 40.7 40.7 ###
2008-Oct-01 Wed 22.85 23.25 ### 23.25 80.3 80.3 ###
2008-Sep-30 Tue ### 22.8 21.48 21.48 21.0 21.0 1.5
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 23.55 ### ### ### 0.0
2008-Sep-25 Thu ### 24.45 23.86 23.86 9,399,573 227,046,685 ### ### 1.7
2008-Sep-24 Wed 24.55 24.74 24.4 24.48 9,590,158 235,630,182 ### ### 1.7
2008-Sep-23 Tue ### 24.5 ### 24.5 80.6 80.6 1.8
2008-Sep-22 Mon 24.25 24.79 ### 24.7 11,421,448 141,568,847 ### ### 1.8
2008-Sep-19 Fri ### 23.59 ### 23.54 15,873,081 ### ### ### ###
2008-Sep-18 Thu 22 ### 21.42 22 24,978,477 267,519,488 ### ### ###
2008-Sep-17 Wed 23.5 23.75 22.72 ### 16,632,776 386,462,550 ### ### 0.0
2008-Sep-16 Tue 22.22 ### 22.2 23.26 88.0 88.0 ###
2008-Sep-15 Mon 23 23.46 22.88 ### 13,705,659 ### ### ### 0.0
2008-Sep-12 Fri 23.78 23.78 ### 23.52 ### ### ###
2008-Sep-11 Thu 23.88 24 ### 23.26 7,482,742 ### ### ### ###
2008-Sep-10 Wed 23.72 24.25 ### 24.25 8,613,924 104,443,828 ### ### 1.7
2008-Sep-09 Tue 24.7 24.71 ### 24.2 24.9 24.9 1.7
2008-Sep-08 Mon 24.25 ### ### 24.58 11,235,855 0 ### ### 1.8
2008-Sep-05 Fri ### 23.44 ### ### 68.6 68.6 0.0
2008-Sep-04 Thu ### ### ### ### 8,923,426 0 ### ### 0.0
2008-Sep-03 Wed 24.44 ### ### 24.25 35.0 35.0 1.7
2008-Sep-02 Tue 24 24.22 23.83 ### ### ### 0.0
2008-Sep-01 Mon ### ### 23.25 ### ### ### 0.0
2008-Aug-29 Fri 23.5 ### 23.29 23.55 10,887,877 126,789,327 ### ### 1.7
2008-Aug-28 Thu ### ### ### ### 8,637,983 0 ### ### 0.0
2008-Aug-27 Wed 22.88 ### 22.5 22.7 6,302,587 ### ### ### ###
2008-Aug-26 Tue 22.41 22.82 ### 22.75 6,825,720 ### ### ### 1.6
2008-Aug-25 Mon 22.58 23 ### ### 7,132,681 ### ### ### 0.0
2008-Aug-22 Fri ### ### ### 22 ### ### ###
2008-Aug-21 Thu ### ### ### ### 7,251,421 0 ### ### 0.0
2008-Aug-20 Wed 22 22.44 21.89 ### 76.4 76.4 0.0
2008-Aug-19 Tue 22.52 22.79 22.26 22.26 8,946,372 201,517,029 33.0 33.0 1.6
2008-Aug-18 Mon 22.7 ### 22.59 ### 7,797,224 88,069,645 76.3 76.3 0.0
2008-Aug-15 Fri 22.71 ### 22.52 22.8 71.2 71.2 1.6
2008-Aug-14 Thu ### 23.79 22.46 22.49 ### ### ###
2008-Aug-13 Wed 24 ### 23.51 23.51 30.2 30.2 ###
2008-Aug-12 Tue 24.7 24.82 24.49 24.5 15,782,846 ### 33.5 33.5 1.8
2008-Aug-11 Mon ### ### ### ### 77.2 77.2 0.0
2008-Aug-08 Fri ### ### 22.73 23.55 82.7 82.7 1.7
2008-Aug-07 Thu ### 23.27 22.76 ### 77.1 77.1 0.0
2008-Aug-06 Wed 22.5 ### 22.4 ### 80.7 80.7 0.0
2008-Aug-05 Tue 20.8 21.89 20.55 21.84 9,505,952 ### 94.3 94.3 1.6
2008-Aug-04 Mon ### 21.47 20.75 ### 40.8 40.8 0.0
2008-Aug-01 Fri ### ### ### ### 31.8 31.8 0.0
2008-Jul-31 Thu 21.45 21.84 20.78 21.55 12,953,782 ### ### ### ###
2008-Jul-30 Wed ### ### 20.74 ### ### ### 0.0
2008-Jul-29 Tue 19.45 ### ### 20.21 93.0 93.0 ###
2008-Jul-28 Mon ### 21.44 ### ### 11.6 11.6 0.0
2008-Jul-25 Fri 21.75 ### 21.45 ### 17,524,072 187,945,672 ### ### 0.0
2008-Jul-24 Thu 22.25 22.8 ### 22.8 81.7 81.7 1.6
2008-Jul-23 Wed ### ### ### 22 15,267,587 0 89.3 89.3 ###
2008-Jul-22 Tue 20.85 20.88 ### 20.56 23.8 23.8 1.5
2008-Jul-21 Mon 20.75 ### 20.57 ### 76.5 76.5 0.0
2008-Jul-18 Fri ### ### ### 20.2 ### ### 1.4
2008-Jul-17 Thu ### 20.42 ### ### 10,800,827 110,276,443 ### ### 0.0
2008-Jul-16 Wed 18.87 19.45 18.87 19.43 85.5 85.5 1.4
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### 19.41 18.85 ### ### ### 0.0
2008-Jul-11 Fri ### 19.23 18.76 ### 65.3 65.3 0.0
2008-Jul-10 Thu ### ### 18.76 ### 21,024,670 ### 77.6 77.6 0.0
2008-Jul-09 Wed 20 20 ### ### ### ### 0.0
2008-Jul-08 Tue ### ### 19.52 19.52 6,152,252 60,045,979 ### ### 1.4
2008-Jul-07 Mon ### ### 19.76 20 ### ### 1.4
2008-Jul-04 Fri ### 20.4 ### ### 12,708,688 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### 19.57 18.83 ### 77.2 77.2 0.0
2008-Jul-01 Tue 19.75 19.79 ### 19.21 15,236,081 150,761,021 ### ### 1.4
2008-Jun-30 Mon 20.77 20.82 ### 20 ### ### 1.4
2008-Jun-27 Fri ### ### 20.43 ### 17,686,427 180,666,851 60.7 60.7 0.0
2008-Jun-26 Thu 21.4 21.52 ### ### 32.7 32.7 0.0
2008-Jun-25 Wed 20 ### 20 20.55 ### ### 1.5
2008-Jun-24 Tue 20.46 20.5 ### 20.2 10,702,984 109,705,586 32.0 32.0 1.4
2008-Jun-23 Mon 20.4 20.79 ### ### ### ### 0.0
2008-Jun-20 Fri ### 21.22 20.55 ### 7,792,948 ### ### ### 0.0
2008-Jun-19 Thu ### 21.5 ### ### 14,519,525 ### 32.0 32.0 0.0
2008-Jun-18 Wed 21.49 ### ### 22 80.2 80.2 ###
2008-Jun-17 Tue ### 21.89 ### 21.76 8,443,525 92,414,381 ### ### 1.6
2008-Jun-16 Mon ### ### ### 21.7 29.9 29.9 1.6
2008-Jun-13 Fri 21.7 ### ### ### 5,841,549 0 76.4 76.4 0.0
2008-Jun-12 Thu 21.45 21.72 ### 21.47 7,169,226 ### ### ### ###
2008-Jun-11 Wed ### ### 21.48 22.25 14,078,684 ### 88.8 88.8 ###
2008-Jun-10 Tue 21.81 ### 21.58 ### 40.1 40.1 0.0
2008-Jun-06 Fri 22.55 22.75 22.21 22.75 5,660,049 ### ### ### 1.6
2008-Jun-05 Thu 22.28 22.41 ### ### 76.4 76.4 0.0
2008-Jun-04 Wed 22 ### 21.85 ### 74.1 74.1 0.0
2008-Jun-03 Tue ### ### ### 21.79 27.2 27.2 ###
2008-Jun-02 Mon 23.29 ### 22.54 ### ### ### 0.0
2008-May-30 Fri ### 23.25 22.8 23.25 72.9 72.9 ###
2008-May-29 Thu 22.44 ### ### 22.85 ### ### 1.6
2008-May-28 Wed 22.71 22.76 ### ### 9,370,052 ### ### ### 0.0
2008-May-27 Tue ### ### 22.42 22.49 7,149,086 80,141,254 ### ### ###
2008-May-26 Mon 22.5 ### ### ### 11,278,820 0 78.0 78.0 0.0
2008-May-23 Fri 22.87 ### 22.51 22.51 ### ### 1.6
2008-May-22 Thu 22.89 ### ### 22.85 31.1 31.1 1.6
2008-May-21 Wed 24 ### 23.51 23.53 19.2 19.2 ###
2008-May-20 Tue 24.2 24.47 ### ### ### ### 0.0
2008-May-19 Mon 24.26 24.56 ### 24.23 ### ### ###
2008-May-16 Fri 24.8 25 24.51 24.86 ### ### 1.8
2008-May-15 Thu ### ### 24.45 ### 14,243,240 ### ### ### 0.0
2008-May-14 Wed ### ### ### ### 16,248,729 0 ### ### 0.0
2008-May-13 Tue ### ### 25 ### 25,731,772 321,647,150 14.3 14.3 0.0
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri ### ### ### ### 7,157,748 0 82.9 82.9 0.0
2008-May-08 Thu 24.5 ### 24.5 ### 5,793,049 70,964,850 89.8 89.8 0.0
2008-May-07 Wed 25.52 25.73 ### 24.79 17.9 17.9 ###
2008-May-06 Tue 25.55 ### 25.2 ### 4,576,180 ### ### ### 0.0
2008-May-05 Mon ### 26.25 25.83 ### 5,983,626 155,813,621 ### ### 0.0
2008-May-02 Fri ### 25.85 25 25.85 ### ### ###
2008-May-01 Thu ### ### ### 24.55 8,227,775 0 20.3 20.3 ###
2008-Apr-30 Wed 24.7 25.2 24.49 24.49 11,756,379 ### 26.0 26.0 ###
2008-Apr-29 Tue ### 25.57 24.48 25.55 ### ### 1.8
2008-Apr-28 Mon ### 25.85 ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### 24.89 13,945,984 0 ### ### 1.8
2008-Apr-23 Wed ### ### ### ### 11,989,371 0 ### ### 0.0
2008-Apr-22 Tue ### 24.41 ### 24.41 6,222,684 75,947,858 ### ### ###
2008-Apr-21 Mon 22.85 23.85 22.71 23.78 ### ### 1.7
2008-Apr-18 Fri 22.59 22.59 ### ### 27.1 27.1 0.0
2008-Apr-17 Thu ### ### 22.48 22.52 4,926,442 ### ### ### 1.6
2008-Apr-16 Wed 22.85 ### 22.42 22.5 ### ### 1.6
2008-Apr-15 Tue ### 22.88 22 22.55 ### ### ###
2008-Apr-14 Mon 22 22.54 21.86 22.46 4,500,774 99,917,182 85.9 85.9 1.6
2008-Apr-11 Fri 22.82 23.2 ### 22.55 ### ### ###
2008-Apr-10 Thu 23 ### 22.5 22.58 28.1 28.1 1.6
2008-Apr-09 Wed ### ### ### ### 26.2 26.2 0.0
2008-Apr-08 Tue ### ### 23.53 23.55 9,046,471 ### 36.9 36.9 1.7
2008-Apr-07 Mon ### 24.75 ### ### 7,996,149 98,952,343 18.7 18.7 0.0
2008-Apr-04 Fri ### ### ### ### 6,603,949 0 ### ### 0.0
2008-Apr-03 Thu ### ### 24.75 ### 6,617,088 ### ### ### 0.0
2008-Apr-02 Wed 24.4 ### ### ### 8,967,046 0 84.5 84.5 0.0
2008-Apr-01 Tue 23.77 23.88 23.29 23.4 ### ### ###
2008-Mar-31 Mon 23.79 24 23.4 23.75 33.4 33.4 ###
2008-Mar-28 Fri 24 ### 23.58 ### 11,301,546 133,245,227 ### ### 0.0
2008-Mar-27 Thu ### 24.72 ### 24.58 ### ### 1.8
2008-Mar-26 Wed 24.7 24.8 ### 24.8 7,809,325 ### 62.6 62.6 ###
2008-Mar-25 Tue ### ### 24.8 24.8 ### ### ###
2008-Mar-20 Thu 23.7 ### ### ### ### ### 0.0
2008-Mar-19 Wed 23.5 24.28 ### 24 ### ### 1.7
2008-Mar-18 Tue 22.5 22.84 ### 22.48 38.3 38.3 1.6
2008-Mar-17 Mon 22.4 ### ### ### 12,037,076 0 43.2 43.2 0.0
2008-Mar-14 Fri 22.79 ### 22.48 23 69.5 69.5 1.6
2008-Mar-13 Thu ### ### 22.4 ### ### ### 0.0
2008-Mar-12 Wed 23.4 23.5 ### 23.26 9,651,543 ### 37.4 37.4 ###
2008-Mar-11 Tue 20.53 ### 20.45 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 86.7 86.7 0.0
2008-Mar-07 Fri 21.5 21.79 ### ### ### ### 0.0
2008-Mar-06 Thu 22.5 22.59 ### ### 24.6 24.6 0.0
2008-Mar-05 Wed ### 23.46 21.87 22.43 10,469,427 ### 22.3 22.3 1.6
2008-Mar-04 Tue 22.75 ### ### 22.74 ### ### 1.6
2008-Mar-03 Mon 22.53 22.78 ### 22.75 5,579,543 ### ### ### 1.6
2008-Feb-29 Fri ### 23.46 ### ### 9,923,253 116,399,757 35.3 35.3 0.0
2008-Feb-28 Thu ### ### 23.55 23.81 ### ### ###
2008-Feb-27 Wed 24.25 24.58 ### 24.55 6,365,548 78,232,584 73.5 73.5 ###
2008-Feb-26 Tue ### ### ### ### 69.9 69.9 0.0
2008-Feb-25 Mon 22.75 23.52 ### 23.52 ### ### ###
2008-Feb-22 Fri 22.4 22.83 ### 22.47 7,226,678 82,492,529 68.9 68.9 ###
2008-Feb-21 Thu ### ### ### ### 72.9 72.9 0.0
2008-Feb-20 Wed ### ### 22.45 22.45 17.2 17.2 ###
2008-Feb-19 Tue ### 23.29 22.83 ### 9,017,374 207,940,644 ### ### 0.0
2008-Feb-18 Mon 22.78 22.84 ### 22.5 12,022,045 137,291,753 33.1 33.1 1.6
2008-Feb-15 Fri 23.58 23.78 23.22 ### 7,838,628 184,207,758 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 23.8 ### ### 23.25 25.6 25.6 ###
2008-Feb-12 Tue 24.45 24.5 23.88 24.24 8,087,250 195,630,577 ### ### ###
2008-Feb-11 Mon ### 24.7 23.88 ### 6,979,249 169,525,958 ### ### 0.0
2008-Feb-08 Fri 25 ### 24.72 ### ### ### 0.0
2008-Feb-07 Thu 25.41 25.48 24.4 ### ### ### 0.0
2008-Feb-06 Wed 25.5 25.85 ### 25.4 6,360,878 82,214,348 ### ### 1.8
2008-Feb-05 Tue ### 26.43 25.88 ### 5,970,172 156,149,848 ### ### 0.0
2008-Feb-04 Mon ### 27.22 25.83 26.24 18.9 18.9 1.9
2008-Feb-01 Fri ### 26.52 25.73 26.52 ### ### 1.9
2008-Jan-31 Thu ### 25.7 24.71 25.58 ### ### 1.8
2008-Jan-30 Wed ### ### 25.45 ### ### ### 0.0
2008-Jan-29 Tue 26.5 ### ### 26.25 7,827,984 0 ### ### 1.9
2008-Jan-25 Fri 25.7 26.73 25.7 26.59 9,596,572 ### ### ### ###
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### 24.88 25.22 12,291,648 ### 22.0 22.0 ###
2008-Jan-22 Tue ### 25.49 24.5 24.5 ### ### 1.8
2008-Jan-21 Mon ### ### ### 25.77 44.7 44.7 ###
2008-Jan-18 Fri 25.2 ### ### 26.55 8,300,841 0 93.0 93.0 ###
2008-Jan-17 Thu ### ### ### ### 8,294,026 0 69.3 69.3 0.0
2008-Jan-16 Wed ### ### ### 25.41 ### ### ###
2008-Jan-15 Tue 25.8 ### 25.29 25.82 9,814,659 ### ### ### 1.8
2008-Jan-14 Mon 25.56 26 ### ### 7,059,087 ### 74.6 74.6 0.0
2008-Jan-11 Fri 26.73 26.75 26 26 ### ### 1.9
2008-Jan-10 Thu ### ### 26.53 ### 6,051,052 ### ### ### 0.0
2008-Jan-09 Wed 27 ### ### ### 6,192,686 0 ### ### 0.0
2008-Jan-08 Tue 27.22 27.47 ### 27.25 4,744,027 ### ### ### ###
2008-Jan-07 Mon 27.2 27.43 ### ### 5,110,083 70,084,788 44.5 44.5 0.0
2008-Jan-04 Fri ### 27.72 27.43 ### ### ### 0.0
2008-Jan-03 Thu 27.71 27.73 ### 27.59 3,212,688 ### ### ### ###
2008-Jan-02 Wed ### ### 27.87 ### ### ### 0.0
2007-Dec-31 Mon ### ### 27.8 ### 1,247,178 17,335,774 ### ### 0.0
2007-Dec-28 Fri ### ### ### 27.89 71.1 71.1 2.0
2007-Dec-27 Thu ### 28.2 27.83 ### 24.9 24.9 0.0
2007-Dec-24 Mon ### ### 27.7 28 2,988,779 41,394,589 ### ### 2.0
2007-Dec-21 Fri 27.8 ### 27.46 27.53 26.4 26.4 ###
2007-Dec-20 Thu 27.85 ### ### ### ### ### 0.0
2007-Dec-19 Wed 28.8 28.85 27.57 27.79 ### ### 2.0
2007-Dec-18 Tue 28 ### ### 28.8 8,723,558 0 ### ### 2.1
2007-Dec-17 Mon 28.83 ### 28.28 ### 50.2 50.2 0.0
2007-Dec-14 Fri 29.5 29.84 ### 29 ### ### ###
2007-Dec-13 Thu 29.76 29.78 ### 29.48 ### ### 2.1
2007-Dec-12 Wed ### 29.7 ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### ### ### 0.0
2007-Dec-10 Mon ### ### 28.8 ### 39.2 39.2 0.0
2007-Dec-07 Fri 28.74 ### 28.59 ### 68.5 68.5 0.0
2007-Dec-06 Thu 28.84 28.84 28.24 ### 18.1 18.1 0.0
2007-Dec-05 Wed 28.2 28.5 ### ### 73.5 73.5 0.0
2007-Dec-04 Tue 28.2 ### ### ### ### ### 0.0
2007-Dec-03 Mon ### ### ### 28.2 ### ### 2.0
2007-Nov-30 Fri 27.8 ### 27.56 ### 77.1 77.1 0.0
2007-Nov-29 Thu ### ### 27.47 ### 8,535,524 117,235,422 ### ### 0.0
2007-Nov-28 Wed 27.75 27.76 ### ### 11,138,353 ### ### ### 0.0
2007-Nov-27 Tue ### 27.76 26.74 ### 85.8 85.8 0.0
2007-Nov-26 Mon 27.24 27.56 ### 27.25 5,143,478 70,877,126 ### ### ###
2007-Nov-23 Fri ### 27.24 26.7 26.84 ### ### 1.9
2007-Nov-22 Thu 27.22 27.43 ### 27.26 6,917,184 94,869,178 ### ### 1.9
2007-Nov-21 Wed 27.58 27.58 ### ### 8,429,350 ### ### ### 0.0
2007-Nov-20 Tue 27.5 27.79 27.43 ### 73.2 73.2 0.0
2007-Nov-19 Mon ### ### 27.79 ### 31.7 31.7 0.0
2007-Nov-16 Fri ### ### ### ### 5,628,789 0 70.2 70.2 0.0
2007-Nov-15 Thu 28.5 28.78 ### 28.22 ### ### 2.0
2007-Nov-14 Wed ### 29.5 28.42 28.71 6,965,681 201,726,121 31.1 31.1 ###
2007-Nov-13 Tue 28.25 ### 28.2 ### 69.7 69.7 0.0
2007-Nov-12 Mon ### ### 27.75 28 ### ### 2.0
2007-Nov-09 Fri ### 29.4 ### ### 6,554,020 ### ### ### 0.0
2007-Nov-08 Thu ### 29.23 28.53 ### 10,152,383 293,200,821 42.0 42.0 0.0
2007-Nov-07 Wed ### 30.4 ### 29.85 16,316,729 248,014,280 28.4 28.4 2.1
2007-Nov-06 Tue ### 30.7 ### 30.46 73.7 73.7 2.2
2007-Nov-05 Mon ### 30.45 ### ### 49.5 49.5 0.0
2007-Nov-02 Fri 30.41 30.7 ### 30.48 62.4 62.4 2.2
2007-Nov-01 Thu 30.85 ### 30.49 ### 12,284,486 187,276,989 63.5 63.5 0.0
2007-Oct-31 Wed 29.75 ### 29.75 30.54 ### ### ###
2007-Oct-30 Tue 29.8 ### 29.73 ### ### ### 0.0
2007-Oct-29 Mon 29.71 29.88 29.52 29.88 6,389,049 189,754,755 ### ### 2.1
2007-Oct-26 Fri 28.49 ### ### 29.2 17,135,450 0 84.1 84.1 2.1
2007-Oct-25 Thu ### ### ### 28.5 36.2 36.2 2.0
2007-Oct-24 Wed ### ### 28.57 28.7 35.3 35.3 ###
2007-Oct-23 Tue 28.45 ### ### 28.82 73.4 73.4 2.1
2007-Oct-22 Mon ### 28.42 ### ### 75.3 75.3 0.0
2007-Oct-19 Fri 28.84 28.84 28.55 28.7 ### ### ###
2007-Oct-18 Thu 28.86 ### ### 29 4,328,657 0 ### ### ###
2007-Oct-17 Wed 28.77 ### 28.42 28.7 39.8 39.8 ###
2007-Oct-16 Tue ### 29.46 ### ### 6,551,341 96,501,252 ### ### 0.0
2007-Oct-15 Mon ### ### 29.4 29.7 3,585,853 ### 34.7 34.7 ###
2007-Oct-12 Fri 29.75 29.83 ### ### ### ### 0.0
2007-Oct-11 Thu 29.7 ### 29.49 29.83 63.8 63.8 ###
2007-Oct-10 Wed ### ### 29.73 29.8 ### ### 2.1
2007-Oct-09 Tue ### ### ### 29.71 ### ### 2.1
2007-Oct-08 Mon ### 29.47 29.23 ### ### ### 0.0
2007-Oct-05 Fri 28.8 ### 28.75 ### 3,582,754 51,502,088 70.4 70.4 0.0
2007-Oct-04 Thu 29 29.2 28.73 ### 41.5 41.5 0.0
2007-Oct-03 Wed ### 29.48 28.8 29 ### ### ###
2007-Oct-02 Tue ### ### ### ### 8,094,545 0 ### ### 0.0
2007-Oct-01 Mon 28.5 ### ### 28.48 1,487,725 0 35.9 35.9 2.0
2007-Sep-28 Fri ### ### ### 28.5 ### ### 2.0
2007-Sep-27 Thu ### ### ### ### 67.7 67.7 0.0
2007-Sep-26 Wed 27.43 ### 27.4 27.8 73.4 73.4 2.0
2007-Sep-25 Tue 27.44 ### 27.21 ### 30.5 30.5 0.0
2007-Sep-24 Mon ### 27.58 27.25 27.45 3,594,586 98,545,575 ### ### ###
2007-Sep-21 Fri ### 27.52 27.28 27.29 3,090,952 84,692,084 ### ### ###
2007-Sep-20 Thu 27.87 27.87 ### 27.41 14,543,480 ### 22.6 22.6 2.0
2007-Sep-19 Wed 27.25 27.54 ### 27.45 ### ### ###
2007-Sep-18 Tue 27 27 ### 26.8 8,141,045 ### 41.6 41.6 1.9
2007-Sep-17 Mon ### ### 26.78 ### ### ### 0.0
2007-Sep-14 Fri ### 27.29 ### ### 5,399,570 ### ### ### 0.0
2007-Sep-13 Thu ### ### 26.71 26.83 34.8 34.8 ###
2007-Sep-12 Wed ### ### 26.78 26.85 ### ### 1.9
2007-Sep-11 Tue 26.8 ### 26.58 26.81 ### ### ###
2007-Sep-10 Mon ### ### 26.21 26.55 4,187,859 ### ### ### ###
2007-Sep-07 Fri 26.77 26.77 26.5 ### 2,328,386 ### 28.6 28.6 0.0
2007-Sep-06 Thu 26.26 26.75 26.23 26.73 7,409,688 ### 81.7 81.7 ###
2007-Sep-05 Wed ### 27.75 ### ### 20.9 20.9 0.0
2007-Sep-04 Tue 27.52 ### 27.28 27.58 68.8 68.8 ###
2007-Sep-03 Mon ### 27.46 ### 27.41 4,072,170 ### 67.4 67.4 2.0
2007-Aug-31 Fri 26.84 27.26 ### 27.2 66.3 66.3 1.9
2007-Aug-30 Thu 26.88 ### 26.26 ### ### ### 0.0
2007-Aug-29 Wed 26.23 26.54 26.2 26.5 4,701,648 123,982,457 ### ### 1.9
2007-Aug-28 Tue 26.85 ### 26.52 26.75 ### ### ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### 26.78 5,065,343 0 ### ### 1.9
2007-Aug-23 Thu 26.72 26.8 26.4 26.77 60.4 60.4 1.9
2007-Aug-22 Wed 26.5 ### ### ### 5,085,579 0 32.2 32.2 0.0
2007-Aug-21 Tue ### 26.73 ### ### ### ### 0.0
2007-Aug-20 Mon 25.82 ### 25.7 ### ### ### 0.0
2007-Aug-17 Fri 25.2 25.83 ### 25.2 ### ### 1.8
2007-Aug-16 Thu 24.75 25 ### 24.77 15,642,352 ### 78.7 78.7 ###
2007-Aug-15 Wed 25.5 25.72 ### ### 7,873,923 101,258,649 ### ### 0.0
2007-Aug-14 Tue ### 26.2 ### 25.85 44.5 44.5 ###
2007-Aug-13 Mon 26 26.29 26 ### 5,112,227 133,659,174 ### ### 0.0
2007-Aug-10 Fri ### ### 25.75 25.8 6,927,685 89,193,944 ### ### 1.8
2007-Aug-09 Thu ### ### 26.25 26.59 6,127,241 ### ### ### ###
2007-Aug-08 Wed 26 ### ### ### 4,884,529 0 62.0 62.0 0.0
2007-Aug-07 Tue ### ### ### 25.82 ### ### 1.8
2007-Aug-06 Mon 25.55 ### 25.49 25.7 ### ### 1.8
2007-Aug-03 Fri 26.2 ### 25.8 25.8 ### ### 1.8
2007-Aug-02 Thu ### ### 25.47 ### 4,652,573 ### ### ### 0.0
2007-Aug-01 Wed ### ### ### 25.55 ### ### 1.8
2007-Jul-31 Tue 26 26.2 ### 26.2 5,454,326 71,451,670 ### ### ###
2007-Jul-30 Mon ### 25.85 25.5 25.78 64.5 64.5 ###
2007-Jul-27 Fri ### ### 25.56 25.71 9,610,389 122,820,771 ### ### ###
2007-Jul-26 Thu 26.46 26.5 ### ### 33.2 33.2 0.0
2007-Jul-25 Wed 26.58 ### 26.43 26.47 33.5 33.5 ###
2007-Jul-24 Tue 26.7 26.89 ### 26.8 5,016,821 67,451,158 ### ### 1.9
2007-Jul-23 Mon ### 26.73 26.52 26.7 ### ### 1.9
2007-Jul-20 Fri 26.88 ### ### 26.7 3,105,582 0 25.1 25.1 1.9
2007-Jul-19 Thu ### 26.87 ### 26.74 ### ### ###
2007-Jul-18 Wed 26.4 ### ### 26.47 ### ### ###
2007-Jul-17 Tue ### 26.54 26.24 26.4 68.0 68.0 1.9
2007-Jul-16 Mon ### ### ### 26.26 4,181,021 0 68.8 68.8 1.9
2007-Jul-13 Fri ### ### ### ### 5,011,781 0 27.0 27.0 0.0
2007-Jul-12 Thu 26.25 ### 25.86 ### 28.7 28.7 0.0
2007-Jul-11 Wed ### 26.54 26.24 ### 6,127,477 ### ### ### 0.0
2007-Jul-10 Tue ### ### 26.41 26.41 6,637,722 ### ### ### ###
2007-Jul-09 Mon 26.44 ### 26.4 26.55 4,417,755 ### 73.4 73.4 ###
2007-Jul-06 Fri ### 26.4 26.2 26.4 4,554,625 ### ### ### 1.9
2007-Jul-05 Thu ### 26.45 ### 26.45 78.6 78.6 ###
2007-Jul-04 Wed ### ### 25.86 ### 4,670,127 60,384,742 ### ### 0.0
2007-Jul-03 Tue ### ### 25.82 ### ### ### 0.0
2007-Jul-02 Mon 25.76 25.88 ### 25.85 8,419,445 ### ### ### ###
2007-Jun-29 Fri 25.58 25.78 ### ### 12,326,271 ### 61.0 61.0 0.0
2007-Jun-28 Thu 25.55 25.55 ### 25.42 6,698,457 85,572,788 ### ### 1.8
2007-Jun-27 Wed ### 25.71 ### ### ### ### 0.0
2007-Jun-26 Tue 25.8 25.87 25.53 ### ### ### 0.0
2007-Jun-25 Mon 25.73 25.88 ### ### 4,146,445 ### ### ### 0.0
2007-Jun-22 Fri 25.7 ### 25.51 ### 5,116,673 ### ### ### 0.0
2007-Jun-21 Thu 25.84 25.89 25.7 25.85 65.8 65.8 ###
2007-Jun-20 Wed ### 26 25.79 25.84 31.7 31.7 1.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-24 11:39:52 thru 2024-04-24 11:39:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000