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 10:16:24 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

(WOR) WORLEY LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


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

WOR 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 ### ### 0.0
MAX ### ### 98.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2012-Mar-15 Thu 29.25 ### 29 29.26 829,042 ### ### ### ###
2012-Mar-14 Wed 29 ### ### ### ### ### 0.0
2012-Mar-13 Tue 28.85 ### ### 28.78 641,854 0 26.0 26.0 2.1
2012-Mar-12 Mon 28.8 28.81 ### ### ### ### 0.0
2012-Mar-09 Fri 28.45 ### 28.44 28.85 78.3 78.3 ###
2012-Mar-08 Thu 27.82 ### 27.74 28.29 1,262,821 17,515,327 81.9 81.9 ###
2012-Mar-07 Wed ### ### ### 28 ### ### 2.0
2012-Mar-06 Tue 28.52 28.7 27.76 27.84 1,971,447 55,653,948 ### ### 2.0
2012-Mar-05 Mon 28.55 28.8 28.48 28.73 1,001,743 ### 77.4 77.4 2.1
2012-Mar-02 Fri 29.8 29.8 29.21 ### ### ### 0.0
2012-Mar-01 Thu ### 29.73 ### 29.7 86.8 86.8 ###
2012-Feb-29 Wed 28.75 ### ### ### 2,452,152 0 81.1 81.1 0.0
2012-Feb-28 Tue 29.78 ### 29.59 29.8 814,878 12,056,120 ### ### 2.1
2012-Feb-27 Mon ### ### 29.4 29.73 735,479 10,811,541 ### ### ###
2012-Feb-24 Fri 29.49 29.76 29.21 ### 1,291,983 ### ### ### 0.0
2012-Feb-23 Thu 29.27 29.5 ### 29.48 76.5 76.5 2.1
2012-Feb-22 Wed 28.88 ### 28.57 ### 710,085 ### 73.8 73.8 0.0
2012-Feb-21 Tue 28.46 28.89 ### 28.79 75.2 75.2 ###
2012-Feb-20 Mon 28.57 28.86 28.45 28.59 ### ### 2.0
2012-Feb-17 Fri ### 28.26 27.85 ### 577,149 ### 68.8 68.8 0.0
2012-Feb-16 Thu 27.83 ### 27.51 27.85 762,950 10,494,377 ### ### ###
2012-Feb-15 Wed ### ### 27.76 ### 895,043 ### 73.5 73.5 0.0
2012-Feb-14 Tue ### ### 27.84 28 1,092,222 ### 77.3 77.3 2.0
2012-Feb-13 Mon ### 28.42 ### ### 23.3 23.3 0.0
2012-Feb-10 Fri 28.72 28.79 28.24 28.4 829,974 ### ### ### 2.0
2012-Feb-09 Thu 28.79 ### ### 28.79 565,258 0 70.6 70.6 ###
2012-Feb-08 Wed ### ### 28.52 ### 488,654 ### ### ### 0.0
2012-Feb-07 Tue ### ### 28.5 ### ### ### 0.0
2012-Feb-06 Mon 28.45 ### ### 28.57 74.4 74.4 ###
2012-Feb-03 Fri 28.25 ### ### 28.21 ### ### ###
2012-Feb-02 Thu ### 28.45 27.82 28.25 ### ### 2.0
2012-Feb-01 Wed ### 27.83 ### ### ### ### 0.0
2012-Jan-31 Tue 27.71 27.84 27.29 27.29 953,177 26,274,324 18.9 18.9 ###
2012-Jan-30 Mon 27.81 27.88 27.59 27.75 493,873 ### ### ### 2.0
2012-Jan-27 Fri 27.72 27.8 27.21 27.55 581,227 15,986,648 22.1 22.1 2.0
2012-Jan-25 Wed 27.54 27.89 27.43 27.75 652,523 18,048,786 ### ### 2.0
2012-Jan-24 Tue 27.55 27.78 27.42 ### 759,554 ### 77.3 77.3 0.0
2012-Jan-23 Mon 27.7 27.73 27.22 27.51 598,526 ### 26.7 26.7 ###
2012-Jan-20 Fri ### 27.76 ### 27.76 897,379 12,455,620 79.1 79.1 2.0
2012-Jan-19 Thu ### ### ### ### 629,185 0 13.6 13.6 0.0
2012-Jan-18 Wed ### 27.5 ### 27.46 542,178 7,454,947 ### ### ###
2012-Jan-17 Tue 26.89 ### 26.7 ### ### ### 0.0
2012-Jan-16 Mon ### ### ### 26.59 426,854 0 ### ### ###
2012-Jan-13 Fri 26.4 ### 26.23 26.48 619,786 ### 70.6 70.6 ###
2012-Jan-12 Thu ### 26.55 ### ### 73.2 73.2 0.0
2012-Jan-11 Wed 26.8 27 ### 26.44 742,940 ### 17.1 17.1 1.9
2012-Jan-10 Tue ### ### ### ### ### ### 0.0
2012-Jan-09 Mon 26.22 26.43 ### ### ### ### 0.0
2012-Jan-06 Fri 26.5 26.53 ### 26.28 24.8 24.8 1.9
2012-Jan-05 Thu 26.58 ### ### 26.42 597,442 0 25.6 25.6 1.9
2012-Jan-04 Wed 26.43 ### ### ### 641,274 0 81.3 81.3 0.0
2012-Jan-03 Tue ### ### ### 25.8 440,589 0 ### ### 1.8
2011-Dec-30 Fri ### ### 25.53 ### 233,672 2,982,823 ### ### 0.0
2011-Dec-29 Thu ### ### 25.46 ### 401,456 ### ### ### 0.0
2011-Dec-28 Wed ### 26.52 ### 26.48 536,472 ### ### ### ###
2011-Dec-23 Fri 25.87 ### 25.71 ### ### ### 0.0
2011-Dec-22 Thu ### ### 25.21 25.49 30.7 30.7 ###
2011-Dec-21 Wed 26 26.27 25.89 ### ### ### 0.0
2011-Dec-20 Tue 25.46 25.76 ### 25.56 ### ### 1.8
2011-Dec-19 Mon 25.87 25.87 ### ### 653,980 ### 32.6 32.6 0.0
2011-Dec-16 Fri ### 26.89 ### ### ### ### 0.0
2011-Dec-15 Thu 27 27.47 ### ### 25.9 25.9 0.0
2011-Dec-14 Wed ### 27.53 ### ### 70.3 70.3 0.0
2011-Dec-13 Tue 26.86 27.25 26.81 27.21 84.0 84.0 ###
2011-Dec-12 Mon 27.24 27.44 ### ### 487,279 ### 76.3 76.3 0.0
2011-Dec-09 Fri 26.55 27.29 26.5 26.82 682,026 18,343,089 81.0 81.0 1.9
2011-Dec-08 Thu 26.88 27.26 26.55 ### 78.5 78.5 0.0
2011-Dec-07 Wed 27.25 27.275 26.76 26.82 614,046 16,589,987 18.9 18.9 1.9
2011-Dec-06 Tue ### 27.75 26.84 26.85 840,229 22,934,050 ### ### 1.9
2011-Dec-05 Mon 27.54 27.73 27.22 ### ### ### 0.0
2011-Dec-02 Fri ### 27.5 ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### 26.87 ### ### ###
2011-Nov-30 Wed 25.8 25.8 ### 25.59 ### ### 1.8
2011-Nov-29 Tue 25.86 ### 25.58 ### 868,850 ### 73.9 73.9 0.0
2011-Nov-28 Mon 25.59 26.21 25.45 ### 66.9 66.9 0.0
2011-Nov-25 Fri ### 25.8 24.88 25.51 1,424,148 ### 84.6 84.6 1.8
2011-Nov-24 Thu ### 25.78 24.87 ### 1,697,747 42,995,442 ### ### 0.0
2011-Nov-23 Wed 26.43 26.86 ### ### 29.1 29.1 0.0
2011-Nov-22 Tue ### ### 26.25 26.74 ### ### ###
2011-Nov-21 Mon ### ### 26.51 ### 469,450 6,222,559 ### ### 0.0
2011-Nov-18 Fri 26.59 26.79 26.41 ### ### ### 0.0
2011-Nov-17 Thu 26.83 27.27 ### 27.27 1,077,441 ### 81.3 81.3 1.9
2011-Nov-16 Wed ### 27.26 ### 26.59 833,671 ### 27.9 27.9 ###
2011-Nov-15 Tue ### 27.27 26.81 26.81 23.7 23.7 ###
2011-Nov-14 Mon 27.74 27.87 ### ### 821,146 ### 17.2 17.2 0.0
2011-Nov-11 Fri ### ### ### 27.22 ### ### 1.9
2011-Nov-10 Thu 27 ### 26.72 27.4 77.8 77.8 2.0
2011-Nov-09 Wed 28.49 ### 28.24 ### 1,157,570 16,344,888 27.5 27.5 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon 27.8 28.24 27.76 ### ### ### 0.0
2011-Nov-04 Fri 28.4 28.44 27.8 ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 42.2 42.2 0.0
2011-Nov-02 Wed ### ### ### 27.53 800,056 0 ### ### ###
2011-Nov-01 Tue 27.55 27.87 27.55 ### ### ### 0.0
2011-Oct-31 Mon ### 28.25 27.4 27.86 655,776 ### ### ### ###
2011-Oct-28 Fri 28.45 28.5 27.51 ### ### ### 0.0
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed 27.4 27.79 ### ### 2,168,279 ### 71.1 71.1 0.0
2011-Oct-25 Tue 28.22 28.59 ### ### 956,370 ### ### ### 0.0
2011-Oct-24 Mon 28 28.54 ### 28.45 ### ### 2.0
2011-Oct-21 Fri ### 28 27.58 27.8 1,113,644 ### 31.0 31.0 2.0
2011-Oct-20 Thu 27.87 27.87 27.5 27.81 929,342 ### ### ### ###
2011-Oct-19 Wed ### ### 27.53 27.85 705,559 ### ### ### ###
2011-Oct-18 Tue 27.2 ### 26.87 ### 81.4 81.4 0.0
2011-Oct-17 Mon ### 27.78 27.25 ### 448,440 12,338,826 74.6 74.6 0.0
2011-Oct-14 Fri 26.8 ### 26.77 ### 717,074 ### 80.7 80.7 0.0
2011-Oct-13 Thu 26.86 27.4 ### 27.29 1,193,454 ### 82.2 82.2 ###
2011-Oct-12 Wed 26.86 27.4 26.46 ### 77.5 77.5 0.0
2011-Oct-11 Tue 27.41 27.58 ### 27.29 ### ### ###
2011-Oct-10 Mon ### 27.26 26.86 ### ### ### 0.0
2011-Oct-07 Fri ### 27.24 26.27 26.87 1,311,158 ### ### ### ###
2011-Oct-06 Thu ### 26.41 25.73 26 54.7 54.7 1.9
2011-Oct-05 Wed ### ### 24.81 25.22 ### ### ###
2011-Oct-04 Tue 24.83 25.22 24.52 ### 786,376 19,557,171 25.9 25.9 0.0
2011-Oct-03 Mon 26.28 26.28 ### ### ### ### 0.0
2011-Sep-30 Fri ### 26.75 25.79 ### ### ### 0.0
2011-Sep-29 Thu ### 25.57 ### 25.4 952,072 12,172,240 81.2 81.2 1.8
2011-Sep-28 Wed ### ### 25.45 ### 1,423,923 18,119,420 24.0 24.0 0.0
2011-Sep-27 Tue ### 25.86 ### 25.82 800,759 ### 83.3 83.3 1.8
2011-Sep-26 Mon 25.4 25.44 ### 24.45 36.3 36.3 ###
2011-Sep-23 Fri 24.78 25.71 24.72 ### ### ### 0.0
2011-Sep-22 Thu 25.8 ### 24.86 ### ### ### 0.0
2011-Sep-21 Wed 26.42 26.45 ### ### 24.5 24.5 0.0
2011-Sep-20 Tue ### 27 ### 26.29 28.1 28.1 1.9
2011-Sep-19 Mon ### ### ### ### 88.6 88.6 0.0
2011-Sep-16 Fri 26.4 ### 26.29 ### 79.8 79.8 0.0
2011-Sep-15 Thu 25.8 25.81 25.21 25.78 38.3 38.3 ###
2011-Sep-14 Wed 25.4 25.79 ### 24.58 24.2 24.2 1.8
2011-Sep-13 Tue ### 25.7 24.76 25.7 1,027,049 25,912,446 ### ### 1.8
2011-Sep-12 Mon 24.82 ### 24.47 24.52 1,284,984 15,721,779 40.1 40.1 ###
2011-Sep-09 Fri 26.8 27.25 25.71 25.85 ### ### ###
2011-Sep-08 Thu 26.58 26.59 ### ### 28.9 28.9 0.0
2011-Sep-07 Wed 25.49 25.8 25.26 25.8 1,642,271 41,927,178 ### ### 1.8
2011-Sep-06 Tue 25.25 25.86 ### 25.27 76.6 76.6 ###
2011-Sep-05 Mon ### 26.42 ### 25.75 ### ### ###
2011-Sep-02 Fri ### ### 26.47 26.83 33.2 33.2 ###
2011-Sep-01 Thu ### 28 26.83 ### 1,712,946 ### 15.3 15.3 0.0
2011-Aug-31 Wed 26.58 ### 26.21 27.2 81.2 81.2 1.9
2011-Aug-30 Tue 27.2 27.2 ### 26.27 1,243,921 16,917,325 ### ### ###
2011-Aug-29 Mon 26.29 ### 26.21 ### ### ### 0.0
2011-Aug-26 Fri 26.58 26.74 26.21 ### ### ### 0.0
2011-Aug-25 Thu ### 27.21 ### 26.49 1,737,385 23,637,122 23.2 23.2 1.9
2011-Aug-24 Wed ### ### 24.76 ### 2,479,129 ### ### ### 0.0
2011-Aug-23 Tue ### 23.85 23.26 23.7 1,540,153 ### 69.6 69.6 1.7
2011-Aug-22 Mon ### 24.43 ### ### 889,449 ### 13.3 13.3 0.0
2011-Aug-19 Fri ### ### 23.7 23.7 ### ### 1.7
2011-Aug-18 Thu ### ### 24.81 ### 9.6 9.6 0.0
2011-Aug-17 Wed 25.84 ### ### 25.58 1,230,521 0 ### ### 1.8
2011-Aug-16 Tue 26.5 26.5 25.44 25.46 ### ### 1.8
2011-Aug-15 Mon 25.57 ### 25.5 ### 79.6 79.6 0.0
2011-Aug-12 Fri 24.83 ### 24.83 25.24 ### ### 1.8
2011-Aug-11 Thu ### 25 ### ### 1,268,551 15,856,887 ### ### 0.0
2011-Aug-10 Wed 24.88 25.75 24.58 ### 1,648,382 ### 65.5 65.5 0.0
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 23.28 24.44 23.25 23.28 1,838,076 43,828,922 74.5 74.5 1.7
2011-Aug-05 Fri 24.49 24.53 23.685 24.21 2,414,852 58,216,044 ### ### ###
2011-Aug-04 Thu 26.53 26.58 25.74 25.79 1,584,481 41,450,022 22.5 22.5 1.8
2011-Aug-03 Wed ### ### ### 26.79 1,551,226 0 31.3 31.3 ###
2011-Aug-02 Tue 27.7 27.79 27.41 ### 34.7 34.7 0.0
2011-Aug-01 Mon 27.71 28.26 27.71 ### 63.7 63.7 0.0
2011-Jul-29 Fri ### ### 27.21 27.51 2,644,445 35,977,674 ### ### ###
2011-Jul-28 Thu 28.4 28.5 ### 28.5 864,987 ### 78.6 78.6 2.0
2011-Jul-27 Wed ### 29.45 28.7 28.78 ### ### 2.1
2011-Jul-26 Tue 28.54 ### 28.5 29.25 1,206,947 ### 83.5 83.5 ###
2011-Jul-25 Mon 28.83 ### ### ### ### ### 0.0
2011-Jul-22 Fri 29.25 ### ### ### 798,171 0 18.8 18.8 0.0
2011-Jul-21 Thu ### ### 28.89 ### 766,380 11,070,359 71.9 71.9 0.0
2011-Jul-20 Wed 28.8 ### 28.57 28.74 ### ### 2.1
2011-Jul-19 Tue 28.45 28.53 28.23 ### 1,376,889 ### 26.5 26.5 0.0
2011-Jul-18 Mon 28.57 ### 28.48 28.58 671,775 9,566,076 71.0 71.0 ###
2011-Jul-15 Fri ### 28.84 28.45 28.53 1,308,784 ### 34.3 34.3 2.0
2011-Jul-14 Thu 28.41 28.82 28.4 ### 1,330,871 ### ### ### 0.0
2011-Jul-13 Wed ### ### ### 28.28 ### ### ###
2011-Jul-12 Tue 27.8 ### 27.43 27.72 ### ### ###
2011-Jul-11 Mon 27.58 28.2 27.51 ### 1,024,526 28,538,171 ### ### 0.0
2011-Jul-08 Fri ### 27.81 ### 27.73 1,390,724 ### ### ### ###
2011-Jul-07 Thu 27.25 ### 26.87 27.29 ### ### ###
2011-Jul-06 Wed 27.71 27.78 27.26 ### ### ### 0.0
2011-Jul-05 Tue 27.77 ### 27.5 27.52 28.7 28.7 2.0
2011-Jul-04 Mon 28 ### ### 27.82 636,382 0 ### ### 2.0
2011-Jul-01 Fri 28 28.26 ### 27.83 27.1 27.1 2.0
2011-Jun-30 Thu ### 28.43 ### 28.24 58.0 58.0 2.0
2011-Jun-29 Wed ### 27.84 ### 27.7 1,915,855 ### ### ### 2.0
2011-Jun-28 Tue 27.5 ### ### 26.86 19.8 19.8 1.9
2011-Jun-27 Mon ### ### ### 27.46 31.1 31.1 ###
2011-Jun-24 Fri 29 29 28.41 ### 1,501,327 ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 599,877 0 80.2 80.2 0.0
2011-Jun-22 Wed 28.45 ### ### 28.83 ### ### ###
2011-Jun-21 Tue 28.56 28.7 ### ### 924,157 13,261,652 ### ### 0.0
2011-Jun-20 Mon 28.84 ### ### 28.28 1,089,220 0 ### ### ###
2011-Jun-17 Fri 28.81 ### 28.46 28.7 872,620 12,417,382 ### ### ###
2011-Jun-16 Thu ### ### 28.73 28.81 1,142,656 16,414,253 ### ### 2.1
2011-Jun-15 Wed ### 29.57 ### ### ### ### 0.0
2011-Jun-14 Tue ### 29.2 28.5 ### ### ### 0.0
2011-Jun-10 Fri ### 29.21 ### ### 34.2 34.2 0.0
2011-Jun-09 Thu 29 29.2 28.73 ### 644,054 18,655,024 28.3 28.3 0.0
2011-Jun-08 Wed ### ### 28.53 ### 1,007,974 14,378,749 ### ### 0.0
2011-Jun-07 Tue ### ### 28.85 ### 37.1 37.1 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri 29.5 29.58 29.2 29.46 635,272 18,670,644 37.0 37.0 2.1
2011-Jun-02 Thu 29.45 29.76 29.25 ### 79.2 79.2 0.0
2011-Jun-01 Wed ### 30.4 29.8 30.28 1,013,175 ### 80.5 80.5 2.2
2011-May-31 Tue 29.71 ### ### ### 1,009,378 0 70.5 70.5 0.0
2011-May-30 Mon 29.42 ### 29.42 29.56 75.9 75.9 ###
2011-May-27 Fri 29 29.55 ### 29.49 1,226,625 18,123,384 ### ### ###
2011-May-26 Thu ### ### ### ### 1,563,729 0 ### ### 0.0
2011-May-25 Wed 28.46 ### 28.25 ### 896,888 12,668,543 41.4 41.4 0.0
2011-May-24 Tue 28.75 ### ### ### 754,448 0 ### ### 0.0
2011-May-23 Mon 29.59 29.59 28.8 28.83 597,622 17,447,574 ### ### ###
2011-May-20 Fri 29.5 ### ### 29.82 ### ### ###
2011-May-19 Thu ### 29.83 ### 29.7 66.0 66.0 ###
2011-May-18 Wed 28.76 ### ### ### 563,528 0 ### ### 0.0
2011-May-17 Tue ### ### 28.49 28.85 734,843 ### ### ### ###
2011-May-16 Mon ### 28.77 28.4 ### 822,459 ### ### ### 0.0
2011-May-13 Fri 28.5 28.84 ### ### ### ### 0.0
2011-May-12 Thu ### 28.85 28.4 28.4 983,776 28,160,588 ### ### 2.0
2011-May-11 Wed 29.2 29.25 28.86 29.21 68.4 68.4 ###
2011-May-10 Tue 29.48 ### 28.72 ### 26.1 26.1 0.0
2011-May-09 Mon 29.2 29.4 ### ### 805,023 ### 31.4 31.4 0.0
2011-May-06 Fri ### ### 28.77 28.83 ### ### ###
2011-May-05 Thu ### ### ### 29.5 1,105,078 0 ### ### 2.1
2011-May-04 Wed 29.46 29.88 29.42 29.7 ### ### ###
2011-May-03 Tue ### ### 29.48 ### 722,555 ### ### ### 0.0
2011-May-02 Mon 30.25 ### ### 30.25 79.8 79.8 ###
2011-Apr-29 Fri 31.4 31.49 30.2 ### 1,535,427 47,360,245 ### ### 0.0
2011-Apr-28 Thu 32.47 32.5 ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### 31.82 ### ### 2.3
2011-Apr-21 Thu ### ### 31.46 ### 21.2 21.2 0.0
2011-Apr-20 Wed ### 31.44 ### 31.44 833,856 ### ### ### 2.2
2011-Apr-19 Tue 31.41 31.41 30.8 30.89 ### ### ###
2011-Apr-18 Mon 31.23 31.85 ### ### 813,140 12,949,254 ### ### 0.0
2011-Apr-15 Fri ### ### 30.83 ### 35.4 35.4 0.0
2011-Apr-14 Thu 31.25 31.4 ### ### 29.4 29.4 0.0
2011-Apr-13 Wed 31.42 31.78 30.87 ### 28.6 28.6 0.0
2011-Apr-12 Tue ### 33.25 31.8 31.88 1,170,821 38,080,953 21.1 21.1 2.3
2011-Apr-11 Mon ### ### ### 33.41 ### ### ###
2011-Apr-08 Fri ### 33.42 ### 33.42 1,523,558 25,458,654 72.2 72.2 2.4
2011-Apr-07 Thu ### 33.23 ### ### 3,078,986 51,157,352 89.5 89.5 0.0
2011-Apr-06 Wed ### 31.77 ### ### 1,398,470 ### 75.5 75.5 0.0
2011-Apr-05 Tue 31.49 31.5 31.27 ### ### ### 0.0
2011-Apr-04 Mon ### ### 31.28 31.4 ### ### 2.2
2011-Apr-01 Fri 30.85 31.29 30.84 ### 617,520 19,183,258 ### ### 0.0
2011-Mar-31 Thu 31.29 31.48 30.81 ### ### ### 0.0
2011-Mar-30 Wed ### ### ### 31.51 ### ### ###
2011-Mar-29 Tue 30.8 ### ### ### ### ### 0.0
2011-Mar-28 Mon ### 31.27 ### ### 76.7 76.7 0.0
2011-Mar-25 Fri 30.55 ### 30.48 ### ### ### 0.0
2011-Mar-24 Thu ### 30.57 ### 30.57 ### ### ###
2011-Mar-23 Wed 29.89 30.4 29.86 ### 694,652 ### ### ### 0.0
2011-Mar-22 Tue 30.23 ### 29.79 29.89 28.4 28.4 ###
2011-Mar-21 Mon 29.7 ### ### 29.7 62.4 62.4 ###
2011-Mar-18 Fri 29.55 ### 29.44 ### 65.1 65.1 0.0
2011-Mar-17 Thu ### 29.44 28.42 ### ### ### 0.0
2011-Mar-16 Wed ### 29.46 ### ### ### ### 0.0
2011-Mar-15 Tue 29.51 29.53 28.72 ### ### ### 0.0
2011-Mar-14 Mon 29.55 ### ### 29.46 49.0 49.0 2.1
2011-Mar-11 Fri 29.23 ### 29.23 29.86 1,223,144 17,876,249 83.3 83.3 2.1
2011-Mar-10 Thu ### 31.27 ### ### 1,236,675 ### ### ### 0.0
2011-Mar-09 Wed ### 31.47 30.89 ### 1,050,453 32,753,124 41.8 41.8 0.0
2011-Mar-08 Tue 30.58 ### 30.21 ### 1,217,440 ### 86.9 86.9 0.0
2011-Mar-07 Mon 31.27 ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 81.4 81.4 0.0
2011-Mar-03 Thu ### 30.77 ### 30.58 749,983 11,538,488 79.5 79.5 2.2
2011-Mar-02 Wed 30.25 30.41 ### ### 737,886 11,219,556 69.9 69.9 0.0
2011-Mar-01 Tue ### 30.73 ### 30.58 ### ### 2.2
2011-Feb-28 Mon ### 30.21 29.48 ### ### ### 0.0
2011-Feb-25 Fri 29.5 ### 29.4 ### 2,173,187 31,945,848 75.3 75.3 0.0
2011-Feb-24 Thu 29 29.84 29 29.73 86.3 86.3 ###
2011-Feb-23 Wed 28 29.23 27.71 ### 1,487,041 42,336,057 91.1 91.1 0.0
2011-Feb-22 Tue ### ### ### ### 793,253 0 44.4 44.4 0.0
2011-Feb-21 Mon ### ### ### 28.46 26.9 26.9 2.0
2011-Feb-18 Fri 28.8 29.22 28.74 ### 852,049 24,692,380 ### ### 0.0
2011-Feb-17 Thu 29.45 29.46 ### 28.75 ### ### ###
2011-Feb-16 Wed 29 ### ### 29.28 ### ### ###
2011-Feb-15 Tue 29.27 29.27 ### ### 32.2 32.2 0.0
2011-Feb-14 Mon 29 29.73 28.82 29.45 1,681,772 49,233,875 ### ### ###
2011-Feb-11 Fri 29 ### 28.52 28.52 740,757 ### ### ### 2.0
2011-Feb-10 Thu ### ### ### ### 641,722 0 85.7 85.7 0.0
2011-Feb-09 Wed ### ### ### 28.8 15.8 15.8 2.1
2011-Feb-08 Tue ### ### ### 29.77 1,315,875 0 72.6 72.6 ###
2011-Feb-07 Mon ### 29.73 28.84 29.46 956,578 28,013,386 ### ### 2.1
2011-Feb-04 Fri 28.51 ### 28.4 28.88 ### ### 2.1
2011-Feb-03 Thu ### 28.73 28.27 ### 906,458 25,834,053 72.4 72.4 0.0
2011-Feb-02 Wed 28.58 ### ### 28.59 801,874 0 ### ### 2.0
2011-Feb-01 Tue 27.28 28.29 27.28 28 85.5 85.5 2.0
2011-Jan-31 Mon ### 27.84 ### ### 642,347 8,941,470 79.9 79.9 0.0
2011-Jan-28 Fri 28 28.26 27.53 ### 1,053,080 ### 38.0 38.0 0.0
2011-Jan-27 Thu 28.5 28.5 28 ### 362,680 ### 26.1 26.1 0.0
2011-Jan-25 Tue 28 28.57 27.89 ### 620,050 ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 553,057 0 39.1 39.1 0.0
2011-Jan-21 Fri 28.5 ### ### 28.28 1,105,527 0 ### ### ###
2011-Jan-20 Thu 28.55 28.71 28.42 ### 1,250,827 35,729,873 ### ### 0.0
2011-Jan-19 Wed 28.45 ### 28.23 ### 633,183 8,937,378 ### ### 0.0
2011-Jan-18 Tue 28 28.45 ### 28.4 862,529 12,269,475 ### ### 2.0
2011-Jan-17 Mon 28.2 ### ### ### 38.7 38.7 0.0
2011-Jan-14 Fri ### 28.41 ### ### 382,470 5,432,986 ### ### 0.0
2011-Jan-13 Thu 28 28.47 27.8 28.47 ### ### ###
2011-Jan-12 Wed ### ### 27.7 ### ### ### 0.0
2011-Jan-11 Tue 27.52 ### 27.5 ### ### ### 0.0
2011-Jan-10 Mon 27.2 ### ### ### 80.6 80.6 0.0
2011-Jan-07 Fri ### ### 26.78 ### 728,829 9,759,020 79.0 79.0 0.0
2011-Jan-06 Thu 26.8 ### 26.49 ### 74.2 74.2 0.0
2011-Jan-05 Wed 26.57 ### 26.51 26.81 ### ### ###
2011-Jan-04 Tue ### ### 26.41 26.73 478,757 6,321,986 ### ### ###
2010-Dec-31 Fri ### ### 26.74 26.74 ### ### ###
2010-Dec-30 Thu ### 27.2 26.76 26.88 305,884 8,252,750 24.6 24.6 ###
2010-Dec-29 Wed 27 27.2 ### ### 346,959 4,718,642 ### ### 0.0
2010-Dec-24 Fri ### 27.44 ### ### 851,256 ### 34.0 34.0 0.0
2010-Dec-23 Thu 26.85 ### 26.85 ### 380,872 ### ### ### 0.0
2010-Dec-22 Wed 27.45 27.46 26.87 ### ### ### 0.0
2010-Dec-21 Tue 27.2 ### ### 27.2 567,850 0 ### ### 1.9
2010-Dec-20 Mon 26.85 ### 26.85 26.85 ### ### 1.9
2010-Dec-17 Fri 26.88 27.27 26.88 ### 1,207,586 ### 67.7 67.7 0.0
2010-Dec-16 Thu ### ### ### ### 25.4 25.4 0.0
2010-Dec-15 Wed 27.59 27.79 27.2 27.2 732,057 ### ### ### 1.9
2010-Dec-14 Tue ### 27.56 ### 27.45 ### ### ###
2010-Dec-13 Mon 27.57 27.59 ### 27.2 ### ### 1.9
2010-Dec-10 Fri ### 27.59 ### 27.27 ### ### 1.9
2010-Dec-09 Thu 26.81 ### ### 27 1,484,126 0 71.8 71.8 1.9
2010-Dec-08 Wed ### ### 26.79 ### 2,219,179 ### 72.1 72.1 0.0
2010-Dec-07 Tue 26.57 26.79 ### 26.52 880,222 11,790,573 ### ### 1.9
2010-Dec-06 Mon 26.7 26.73 ### 26.4 808,552 ### ### ### 1.9
2010-Dec-03 Fri ### 26.84 ### ### 1,847,045 24,787,343 78.4 78.4 0.0
2010-Dec-02 Thu 25.5 ### 25.45 25.84 ### ### 1.8
2010-Dec-01 Wed ### ### 24.81 25 ### ### 1.8
2010-Nov-30 Tue 25.82 25.83 ### 25.2 ### ### 1.8
2010-Nov-29 Mon 25.41 ### ### 25.89 800,458 0 ### ### ###
2010-Nov-26 Fri 25.55 ### ### 25.72 73.4 73.4 1.8
2010-Nov-25 Thu 25.59 25.77 ### ### 17.9 17.9 0.0
2010-Nov-24 Wed ### 25.86 25.47 ### ### ### 0.0
2010-Nov-23 Tue 26.82 26.85 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### 26.82 ### ### ### 0.0
2010-Nov-19 Fri ### ### 26.48 ### 1,174,673 15,552,670 ### ### 0.0
2010-Nov-18 Thu ### 26.52 ### 26.42 1,304,653 ### 75.6 75.6 1.9
2010-Nov-17 Wed ### ### ### ### 86.3 86.3 0.0
2010-Nov-16 Tue ### ### ### 26.2 ### ### ###
2010-Nov-15 Mon 25.42 26.5 ### 26.41 ### ### ###
2010-Nov-12 Fri ### ### 24.86 ### 2,067,543 25,699,559 ### ### 0.0
2010-Nov-11 Thu ### 25.72 25.43 25.44 808,044 20,665,725 ### ### 1.8
2010-Nov-10 Wed 25.5 25.8 ### 25.42 40.0 40.0 1.8
2010-Nov-09 Tue 25.2 25.81 ### 25.72 83.4 83.4 1.8
2010-Nov-08 Mon ### 25.49 25.26 ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 2,713,829 0 88.8 88.8 0.0
2010-Nov-04 Thu 23.55 23.73 23.49 ### 807,945 19,075,581 71.3 71.3 0.0
2010-Nov-03 Wed 23.25 23.54 23.25 23.44 ### ### 1.7
2010-Nov-02 Tue ### 23.4 ### 23.22 863,147 ### 76.0 76.0 1.7
2010-Nov-01 Mon 22.75 ### ### ### ### ### 0.0
2010-Oct-29 Fri 22.85 ### 22.71 ### ### ### 0.0
2010-Oct-28 Thu ### 22.88 22.52 22.76 69.7 69.7 1.6
2010-Oct-27 Wed ### 22.86 ### ### ### ### 0.0
2010-Oct-26 Tue ### 23.25 ### ### 16.1 16.1 0.0
2010-Oct-25 Mon 23.2 ### ### ### 28.1 28.1 0.0
2010-Oct-22 Fri ### ### 22.88 ### 2,332,876 ### 67.5 67.5 0.0
2010-Oct-21 Thu ### ### 23.4 23.48 32.4 32.4 1.7
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue 23.49 23.75 ### 23.46 1,136,680 13,498,075 ### ### 1.7
2010-Oct-18 Mon ### 23.48 23.27 23.41 1,019,486 23,830,485 ### ### 1.7
2010-Oct-15 Fri ### 23.4 ### 23.28 1,138,041 13,315,079 69.8 69.8 1.7
2010-Oct-14 Thu ### ### ### 23.26 ### ### ###
2010-Oct-13 Wed ### 23.21 22.86 ### ### ### 0.0
2010-Oct-12 Tue ### ### 22.75 22.87 985,527 ### 42.0 42.0 ###
2010-Oct-11 Mon 23.51 23.58 23.23 ### 672,357 ### ### ### 0.0
2010-Oct-08 Fri ### 23.4 22.86 ### 1,100,351 ### 24.1 24.1 0.0
2010-Oct-07 Thu 23.83 ### 23.43 23.55 20.1 20.1 1.7
2010-Oct-06 Wed 23.45 ### ### ### ### ### 0.0
2010-Oct-05 Tue 22.5 ### 22.27 ### ### ### 0.0
2010-Oct-04 Mon 22.29 22.87 22.22 ### 468,789 10,568,848 ### ### 0.0
2010-Oct-01 Fri 22.46 22.46 21.82 ### 631,543 ### 23.0 23.0 0.0
2010-Sep-30 Thu 22.8 22.8 22.25 22.25 1,098,473 ### 18.7 18.7 ###
2010-Sep-29 Wed ### ### ### ### 30.3 30.3 0.0
2010-Sep-28 Tue ### 22.72 22.49 ### ### ### 0.0
2010-Sep-27 Mon 22.55 22.71 22.46 ### ### ### 0.0
2010-Sep-24 Fri ### 22.26 21.54 ### 30.0 30.0 0.0
2010-Sep-23 Thu 22.51 22.58 ### 22.22 21.1 21.1 1.6
2010-Sep-22 Wed 22.84 ### 22.51 22.71 ### ### 1.6
2010-Sep-21 Tue 23.5 ### ### ### 24.3 24.3 0.0
2010-Sep-20 Mon ### 23.44 ### ### 75.9 75.9 0.0
2010-Sep-17 Fri ### ### 22.85 23.23 946,454 ### 73.4 73.4 ###
2010-Sep-16 Thu ### ### ### 22.86 2,428,385 0 ### ### 1.6
2010-Sep-15 Wed ### ### ### ### 72.1 72.1 0.0
2010-Sep-14 Tue 23.2 ### ### 23 900,753 0 ### ### 1.6
2010-Sep-13 Mon 23.2 ### ### ### ### ### 0.0
2010-Sep-10 Fri ### 23.28 ### ### 980,725 ### ### ### 0.0
2010-Sep-09 Thu 22.74 23 ### ### ### ### 0.0
2010-Sep-08 Wed ### 22.75 22.46 22.5 ### ### 1.6
2010-Sep-07 Tue ### 22.89 ### ### ### ### 0.0
2010-Sep-06 Mon ### 22.22 ### ### 71.1 71.1 0.0
2010-Sep-03 Fri 21.8 ### ### ### 1,132,678 0 ### ### 0.0
2010-Sep-02 Thu 21.78 21.86 21.44 21.7 1,037,184 ### 34.7 34.7 1.6
2010-Sep-01 Wed 20.85 21.25 20.8 21.25 ### ### 1.5
2010-Aug-31 Tue 20.75 21 20.74 20.77 ### ### ###
2010-Aug-30 Mon ### 21.53 ### ### ### ### 0.0
2010-Aug-27 Fri ### ### 20.8 ### ### ### 0.0
2010-Aug-26 Thu ### 21.48 20.42 ### 85.2 85.2 0.0
2010-Aug-25 Wed 21.49 21.49 ### 20.2 6.4 6.4 1.4
2010-Aug-24 Tue ### 22.49 ### 22.24 ### ### 1.6
2010-Aug-23 Mon ### 22.77 ### 22.49 1,049,777 ### ### ### ###
2010-Aug-20 Fri 22.47 ### ### ### 978,849 0 ### ### 0.0
2010-Aug-19 Thu 22.84 23 ### 22.89 72.4 72.4 ###
2010-Aug-18 Wed 22.89 ### 22.7 22.82 34.8 34.8 ###
2010-Aug-17 Tue 22.2 ### ### ### 68.5 68.5 0.0
2010-Aug-16 Mon 21.82 ### 21.76 ### 781,227 8,499,749 ### ### 0.0
2010-Aug-13 Fri 21.89 ### 21.7 ### 68.6 68.6 0.0
2010-Aug-12 Thu 22.2 22.23 ### ### 28.0 28.0 0.0
2010-Aug-11 Wed ### ### 22.54 ### 932,456 10,508,779 27.2 27.2 0.0
2010-Aug-10 Tue 23.7 23.74 23.2 ### 778,923 18,281,322 28.5 28.5 0.0
2010-Aug-09 Mon 23.23 23.86 23.2 23.74 685,482 ### 80.8 80.8 1.7
2010-Aug-06 Fri 23.44 23.48 23.28 23.4 602,449 14,085,257 ### ### ###
2010-Aug-05 Thu 23.49 23.49 23.29 23.4 899,579 21,041,152 26.8 26.8 ###
2010-Aug-04 Wed 23.52 23.73 ### ### 29.0 29.0 0.0
2010-Aug-03 Tue ### 23.52 23.25 23.52 75.7 75.7 ###
2010-Aug-02 Mon 23.27 ### ### ### 511,625 0 18.8 18.8 0.0
2010-Jul-30 Fri 22.86 23.23 ### ### 1,554,774 ### ### ### 0.0
2010-Jul-29 Thu ### 23 ### ### 610,024 7,015,276 69.7 69.7 0.0
2010-Jul-28 Wed ### ### 22.53 ### 80.0 80.0 0.0
2010-Jul-27 Tue 22.57 22.73 22.29 22.56 796,122 ### 35.9 35.9 ###
2010-Jul-26 Mon 22.52 ### ### 22.45 1,156,741 0 ### ### ###
2010-Jul-23 Fri 21.86 22.57 ### 22.49 86.1 86.1 ###
2010-Jul-22 Thu ### 21.48 ### 21.27 1,686,249 ### 88.4 88.4 ###
2010-Jul-21 Wed 20.4 20.55 20.22 20.42 73.1 73.1 1.5
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 1,361,680 0 ### ### 0.0
2010-Jul-16 Fri 21.5 21.7 ### ### 16.6 16.6 0.0
2010-Jul-15 Thu 21.85 21.85 ### 21.5 875,756 ### ### ### 1.5
2010-Jul-14 Wed 21.7 21.85 21.56 21.85 ### ### ###
2010-Jul-13 Tue 21.7 21.71 21.28 21.4 1,271,344 ### 24.3 24.3 1.5
2010-Jul-12 Mon ### 21.72 21.4 21.59 ### ### 1.5
2010-Jul-09 Fri ### 21.73 21.29 21.52 ### ### 1.5
2010-Jul-08 Thu 21.5 ### ### ### ### ### 0.0
2010-Jul-07 Wed 21 ### ### ### 38.1 38.1 0.0
2010-Jul-06 Tue ### ### 20.21 ### 77.7 77.7 0.0
2010-Jul-05 Mon 21.5 21.5 20.82 ### 14.1 14.1 0.0
2010-Jul-02 Fri ### 21.7 ### 21.22 695,081 7,541,628 ### ### 1.5
2010-Jul-01 Thu ### ### 20.8 21.2 1,461,981 ### 7.2 7.2 1.5
2010-Jun-30 Wed 21.79 22.29 ### 22.21 78.5 78.5 ###
2010-Jun-29 Tue ### 22.83 ### ### 36.9 36.9 0.0
2010-Jun-28 Mon ### ### 21.87 ### 1,280,147 ### ### ### 0.0
2010-Jun-25 Fri 21.7 21.87 21.5 21.8 1,182,675 ### ### ### 1.6
2010-Jun-24 Thu 22.28 ### 22 ### 29.0 29.0 0.0
2010-Jun-23 Wed ### 22.42 ### ### 1,358,327 15,226,845 34.3 34.3 0.0
2010-Jun-22 Tue 22.48 22.76 22.41 22.52 982,548 22,190,846 77.4 77.4 1.6
2010-Jun-21 Mon 22.84 22.85 22.4 22.54 21.6 21.6 ###
2010-Jun-18 Fri ### ### ### ### 11.7 11.7 0.0
2010-Jun-17 Thu ### 23.79 ### ### 17.7 17.7 0.0
2010-Jun-16 Wed 23.7 ### 23.57 23.7 1,180,454 13,911,650 68.7 68.7 1.7
2010-Jun-15 Tue ### ### ### ### 1,128,543 0 73.1 73.1 0.0
2010-Jun-11 Fri 23.82 23.82 23.21 23.47 1,274,042 ### 22.9 22.9 ###
2010-Jun-10 Thu 23.52 ### ### 23.22 829,752 0 ### ### 1.7
2010-Jun-09 Wed 23.45 23.57 ### 23.25 32.9 32.9 ###
2010-Jun-08 Tue ### ### ### 23.25 2,178,622 0 ### ### ###
2010-Jun-07 Mon 23.76 23.76 ### ### 1,457,386 17,313,745 ### ### 0.0
2010-Jun-04 Fri 24.22 ### ### 24.26 ### ### 1.7
2010-Jun-03 Thu ### 24.48 ### ### 1,159,927 ### 21.2 21.2 0.0
2010-Jun-02 Wed 24.48 24.59 23.51 23.8 ### ### 1.7
2010-Jun-01 Tue 24.42 ### ### 24.48 ### ### 1.7
2010-May-31 Mon ### 25.4 24.47 ### 776,226 ### 19.2 19.2 0.0
2010-May-28 Fri 24.83 ### 24.26 ### 1,138,573 ### 68.0 68.0 0.0
2010-May-27 Thu ### ### ### 24.5 ### ### 1.8
2010-May-26 Wed ### 24.51 23.82 ### 40.4 40.4 0.0
2010-May-25 Tue ### ### ### 23.21 ### ### 1.7
2010-May-24 Mon ### 24.25 ### 24.24 1,428,855 ### ### ### ###
2010-May-21 Fri ### ### 22.8 23.45 2,050,026 ### 64.2 64.2 1.7
2010-May-20 Thu 24.52 ### ### ### 36.5 36.5 0.0
2010-May-19 Wed 24.71 ### ### 24.53 978,128 0 ### ### 1.8
2010-May-18 Tue 25.83 ### ### ### 1,458,229 0 ### ### 0.0
2010-May-17 Mon ### ### 25.5 25.55 ### ### 1.8
2010-May-14 Fri 26.73 26.73 ### 26.48 ### ### ###
2010-May-13 Thu ### 26.81 ### 26.8 706,949 9,476,651 ### ### 1.9
2010-May-12 Wed ### 26.4 25.57 ### 76.5 76.5 0.0
2010-May-11 Tue ### 25.88 24.83 ### 725,622 18,398,145 ### ### 0.0
2010-May-10 Mon ### 25.46 ### 25.46 52.2 52.2 1.8
2010-May-07 Fri ### 25.25 24.25 24.78 1,623,159 40,173,185 ### ### 1.8
2010-May-06 Thu 25.5 ### ### 25.47 ### ### ###
2010-May-05 Wed ### ### 25.2 25.89 ### ### ###
2010-May-04 Tue 26.76 26.78 ### ### ### ### 0.0
2010-May-03 Mon 26.49 26.7 25.88 ### ### ### 0.0
2010-Apr-30 Fri 26.57 26.75 26.55 ### ### ### 0.0
2010-Apr-29 Thu ### ### 26.2 26.43 78.7 78.7 1.9
2010-Apr-28 Wed ### 26.58 ### ### 1,750,187 23,259,985 ### ### 0.0
2010-Apr-27 Tue 26.85 27 ### 26.8 ### ### 1.9
2010-Apr-23 Fri 26.88 ### ### 26.82 1,023,578 0 ### ### 1.9
2010-Apr-22 Thu 27 ### 26.73 ### 926,940 12,388,553 ### ### 0.0
2010-Apr-21 Wed ### ### 26.86 ### 27.0 27.0 0.0
2010-Apr-20 Tue 26.76 26.87 26.4 26.53 541,252 14,416,247 26.5 26.5 ###
2010-Apr-19 Mon ### ### 26.27 26.47 1,073,025 14,094,183 ### ### ###
2010-Apr-16 Fri 27.5 27.56 26.77 26.83 1,115,644 ### ### ### ###
2010-Apr-15 Thu 27.5 ### ### 27.5 ### ### 2.0
2010-Apr-14 Wed ### 27.5 26.88 ### 1,604,426 43,624,342 ### ### 0.0
2010-Apr-13 Tue ### ### 26.75 26.83 ### ### ###
2010-Apr-12 Mon 26.79 ### ### 26.85 ### ### 1.9
2010-Apr-09 Fri ### 26.76 26.51 ### 30.9 30.9 0.0
2010-Apr-08 Thu 26.78 26.84 ### 26.55 981,320 ### 26.3 26.3 ###
2010-Apr-07 Wed 26.44 ### ### 26.72 1,351,571 0 75.8 75.8 1.9
2010-Apr-06 Tue 25.85 26.44 25.83 ### 1,318,355 ### ### ### 0.0
2010-Apr-01 Thu 25.58 ### 25.41 25.59 63.4 63.4 1.8
2010-Mar-31 Wed 25.52 25.75 25.41 25.45 1,003,975 25,681,680 34.9 34.9 1.8
2010-Mar-30 Tue ### ### ### 25.5 33.6 33.6 ###
2010-Mar-29 Mon ### 25.49 ### 25.25 ###
2010-Mar-26 Fri 25.52 25.55 ### 25.41 30.4 30.4 ###
2010-Mar-25 Thu 25.57 25.88 ### ### ### ### 0.0
2010-Mar-24 Wed 26 ### 25.5 ### 597,457 7,617,576 ### ### 0.0
2010-Mar-23 Tue 25.74 ### 25.74 25.85 861,743 ### 73.8 73.8 ###
2010-Mar-22 Mon ### ### ### ### 816,871 0 19.4 19.4 0.0
2010-Mar-19 Fri ### ### ### 26.22 605,171 0 69.1 69.1 1.9
2010-Mar-18 Thu 26.49 26.5 25.78 ### 925,257 ### ### ### 0.0
2010-Mar-17 Wed 25.55 ### 25.55 26.2 1,472,229 18,807,725 ### ### ###
2010-Mar-16 Tue 25.45 25.55 ### ### 636,584 ### ### ### 0.0
2010-Mar-15 Mon 25.59 25.79 ### 25.54 ### ### 1.8
2010-Mar-12 Fri ### ### 25.58 25.72 ### ### 1.8
2010-Mar-11 Thu 25.88 ### 25.23 ### 790,152 ### 27.7 27.7 0.0
2010-Mar-10 Wed 25.48 ### 25.42 ### ### ### 0.0
2010-Mar-09 Tue 24.55 25.42 24.54 ### 86.7 86.7 0.0
2010-Mar-08 Mon ### ### 24.49 24.49 1,027,748 12,584,774 17.7 17.7 ###
2010-Mar-05 Fri ### ### 24.55 24.59 19.7 19.7 ###
2010-Mar-04 Thu 24.53 ### 24.53 24.87 727,955 ### ### ### ###
2010-Mar-03 Wed 24.57 24.81 ### ### 694,324 8,613,089 68.0 68.0 0.0
2010-Mar-02 Tue ### ### 24.29 24.45 560,728 6,810,041 21.6 21.6 ###
2010-Mar-01 Mon 24.85 ### 24.42 24.88 68.6 68.6 1.8
2010-Feb-26 Fri ### 24.58 23.76 24.58 ### ### 1.8
2010-Feb-25 Thu ### 25.22 ### ### 680,254 ### ### ### 0.0
2010-Feb-24 Wed ### ### 24.53 ### 28.0 28.0 0.0
2010-Feb-23 Tue ### 25.25 24.8 ### 906,780 ### ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 810,141 0 68.1 68.1 0.0
2010-Feb-19 Fri ### ### ### 24.47 1,345,041 0 78.1 78.1 1.7
2010-Feb-18 Thu 24.5 24.5 ### ### 822,172 ### ### ### 0.0
2010-Feb-17 Wed ### ### 23.74 24 658,543 ### ### ### 1.7
2010-Feb-16 Tue ### 23.56 ### ### 84.1 84.1 0.0
2010-Feb-15 Mon ### ### ### ### 353,371 0 ### ### 0.0
2010-Feb-12 Fri 23.51 23.53 22.77 ### 1,036,244 23,989,048 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### ### ### 0.0
2010-Feb-10 Wed ### ### 22.21 22.44 871,488 9,677,874 ### ### 1.6
2010-Feb-09 Tue 22.51 22.87 ### 22.7 937,074 10,715,441 78.0 78.0 ###
2010-Feb-08 Mon 23.2 ### ### ### 624,342 0 19.8 19.8 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 23.71 23.8 23.52 23.7 ### ### 1.7
2010-Feb-03 Wed 23.85 ### 23.8 23.88 975,944 ### ### ### 1.7
2010-Feb-02 Tue ### 23.75 ### 23.45 1,494,158 17,743,126 ### ### 1.7
2010-Feb-01 Mon 23.59 23.59 22.7 22.75 29.9 29.9 1.6
2010-Jan-29 Fri ### 23.86 ### 23.59 86.2 86.2 1.7
2010-Jan-28 Thu 23.52 ### ### 23.49 34.7 34.7 1.7
2010-Jan-27 Wed ### ### 23.28 ### 1,793,985 20,881,985 22.0 22.0 0.0
2010-Jan-25 Mon ### ### 23.5 ### ### ### 0.0
2010-Jan-22 Fri 23.7 ### 23 24 ### ### 1.7
2010-Jan-21 Thu 24.41 24.5 ### ### ### ### 0.0
2010-Jan-20 Wed ### ### 24.2 24.48 2,682,850 32,462,485 26.1 26.1 1.7
2010-Jan-19 Tue 25.5 25.55 24.76 24.76 2,497,885 ### ### ### 1.8
2010-Jan-18 Mon 25.21 25.86 25.21 25.57 78.7 78.7 ###
2010-Jan-15 Fri 25.8 25.8 25.2 ### 21.8 21.8 0.0
2010-Jan-14 Thu 25.85 ### ### 25.7 ### ### 1.8
2010-Jan-13 Wed 25.85 26.5 25.71 ### 7,095,077 185,216,985 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 30.28 30.28 29.53 ### ### ### 0.0
2010-Jan-08 Fri 30.21 ### 30.21 30.46 ### ### 2.2
2010-Jan-07 Thu 29 30.24 ### ### 835,423 ### 88.7 88.7 0.0
2010-Jan-06 Wed ### 29.57 28.86 ### 21.6 21.6 0.0
2010-Jan-05 Tue 29.5 29.5 ### ### ### ### 0.0
2010-Jan-04 Mon 29.26 29.49 28.85 29.4 ### ### ###
2009-Dec-31 Thu ### ### 28.86 ### 420,643 6,069,878 66.4 66.4 0.0
2009-Dec-30 Wed 29 ### 28.55 ### 19.2 19.2 0.0
2009-Dec-29 Tue ### ### 28.73 ### ### ### 0.0
2009-Dec-24 Thu ### 28.76 28.28 28.76 ### ### 2.1
2009-Dec-23 Wed 28 ### 27.8 ### 432,427 ### 73.3 73.3 0.0
2009-Dec-22 Tue 28 28.2 ### 28 392,551 ### 67.9 67.9 2.0
2009-Dec-21 Mon 27.85 ### 27.73 ### 405,785 ### 74.0 74.0 0.0
2009-Dec-18 Fri ### ### 27.22 27.45 22.0 22.0 ###
2009-Dec-17 Thu ### 28.8 27.7 ### 30.2 30.2 0.0
2009-Dec-16 Wed 27.59 28.29 27.54 ### 610,374 ### 81.9 81.9 0.0
2009-Dec-15 Tue ### ### ### 27.51 24.1 24.1 ###
2009-Dec-14 Mon ### ### 27.4 ### ### ### 0.0
2009-Dec-11 Fri 28.28 ### 27.87 28 860,650 11,993,157 ### ### 2.0
2009-Dec-10 Thu 28.22 28.48 ### ### 36.6 36.6 0.0
2009-Dec-09 Wed 27.57 ### 27.22 ### 871,227 ### ### ### 0.0
2009-Dec-08 Tue 27.8 ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 1,066,524 0 ### ### 0.0
2009-Dec-04 Fri 27.4 ### ### 27.2 ### ### 1.9
2009-Dec-03 Thu 27.28 27.85 ### 27.78 80.0 80.0 2.0
2009-Dec-02 Wed 27.23 ### ### ### 1,033,747 0 70.0 70.0 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### 26.71 ### 26.52 765,350 10,221,249 ### ### 1.9
2009-Nov-27 Fri ### 26.41 25.52 25.85 32.2 32.2 ###
2009-Nov-26 Thu ### 27.48 26.77 26.77 1,118,140 30,329,547 28.4 28.4 1.9
2009-Nov-25 Wed ### ### 26.83 27 950,989 ### 35.5 35.5 1.9
2009-Nov-24 Tue 27.45 27.49 ### 27 28.2 28.2 1.9
2009-Nov-23 Mon ### 27.29 ### ### ### ### 0.0
2009-Nov-20 Fri 26.88 ### 26.56 ### 72.8 72.8 0.0
2009-Nov-19 Thu ### ### 26.81 ### 809,445 ### ### ### 0.0
2009-Nov-18 Wed 27.25 ### ### 26.86 1,299,176 0 26.2 26.2 1.9
2009-Nov-17 Tue ### 27.84 ### 27.47 43.6 43.6 2.0
2009-Nov-16 Mon 27 ### 27 ### 511,156 ### 76.1 76.1 0.0
2009-Nov-13 Fri ### 27.45 ### ### 794,243 10,900,985 ### ### 0.0
2009-Nov-12 Thu ### 28 26.87 ### 819,943 ### 11.3 11.3 0.0
2009-Nov-11 Wed 27.72 27.83 ### 27.57 1,120,740 ### 32.6 32.6 ###
2009-Nov-10 Tue 27.44 27.77 ### 27.58 ### ### ###
2009-Nov-09 Mon 27.59 ### 26.86 ### 1,058,021 14,209,222 16.8 16.8 0.0
2009-Nov-06 Fri 26.25 ### ### 27.48 ### ### 2.0
2009-Nov-05 Thu ### 26.4 25.41 25.55 ### ### 1.8
2009-Nov-04 Wed 25.74 25.75 ### ### 24.2 24.2 0.0
2009-Nov-03 Tue 25.7 ### ### 25.47 1,455,751 0 30.5 30.5 ###
2009-Nov-02 Mon 25.7 25.87 25.4 25.5 1,398,476 ### ### ### ###
2009-Oct-30 Fri ### 27 26.29 26.4 1,560,177 ### 26.5 26.5 1.9


<< Previous 1 2 3 4 5 6 7 8 9 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 10:16:24 thru 2024-04-24 10:16:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000