Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-May-12 08:54:03 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

(WOR) WORLEY LIMITED Daily Prices Page 7...

     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 .. Friday 10th May 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
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
2009-Oct-29 Thu 27 ### 25.53 25.7 3,321,979 ### 16.1 16.1 1.8
2009-Oct-28 Wed 26.75 27.52 26.7 ### 84.1 84.1 0.0
2009-Oct-27 Tue 28.87 ### 26.57 ### ### ### 0.0
2009-Oct-26 Mon 28.89 ### 28.5 29 ### ### ###
2009-Oct-23 Fri ### ### ### ### 1,070,758 0 ### ### 0.0
2009-Oct-22 Thu 29.78 ### ### 29.45 642,681 0 ### ### ###
2009-Oct-21 Wed ### ### 29.71 29.8 34.7 34.7 2.1
2009-Oct-20 Tue 29.58 30.28 29.58 ### 990,046 29,632,076 74.3 74.3 0.0
2009-Oct-19 Mon 29.85 ### 29.25 29.43 28.3 28.3 2.1
2009-Oct-16 Fri 30.47 30.47 29.75 ### 23.5 23.5 0.0
2009-Oct-15 Thu ### ### ### 30.25 982,788 0 75.2 75.2 ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue 30.2 30.2 ### 29.79 ### ### 2.1
2009-Oct-12 Mon 29.7 ### 29.57 ### ### ### 0.0
2009-Oct-09 Fri 30.2 ### ### 29.27 ### ### ###
2009-Oct-07 Wed 29.5 30.86 29.41 ### 1,199,644 36,151,271 88.5 88.5 0.0
2009-Oct-06 Tue 28.86 29.44 28.8 ### 641,651 18,684,877 ### ### 0.0
2009-Oct-05 Mon 28.75 ### ### ### 453,388 0 ### ### 0.0
2009-Oct-02 Fri 29 29.27 ### ### 836,152 12,237,084 ### ### 0.0
2009-Oct-01 Thu 29.74 30.79 ### 29.48 1,143,454 17,603,474 ### ### 2.1
2009-Sep-30 Wed ### 29.73 29.48 29.71 724,371 ### 68.5 68.5 2.1
2009-Sep-29 Tue 29.7 29.88 29.49 ### 813,670 ### ### ### 0.0
2009-Sep-28 Mon 29.23 ### 29.2 29.56 81.5 81.5 ###
2009-Sep-25 Fri ### 29.5 28.82 ### 1,371,647 39,997,226 36.0 36.0 0.0
2009-Sep-24 Thu ### 29.46 ### ### 1,468,678 21,633,626 ### ### 0.0
2009-Sep-23 Wed ### 29.7 ### 29.5 ### ### 2.1
2009-Sep-22 Tue 29 ### ### 29.2 76.7 76.7 2.1
2009-Sep-21 Mon 29 29.48 28.86 ### ### ### 0.0
2009-Sep-18 Fri ### ### 28.81 ### ### ### 0.0
2009-Sep-17 Thu 29.54 29.79 29.2 29.27 1,650,873 ### ### ### ###
2009-Sep-16 Wed 28.8 ### 28.8 29.47 1,046,685 ### 78.2 78.2 ###
2009-Sep-15 Tue 28.4 28.8 ### 28.72 1,410,522 ### 77.0 77.0 ###
2009-Sep-14 Mon 28.75 28.77 ### ### 1,071,947 15,419,957 ### ### 0.0
2009-Sep-11 Fri ### 29.45 28.51 28.75 ### ### ###
2009-Sep-10 Thu 29.21 ### ### ### 30.9 30.9 0.0
2009-Sep-09 Wed 29.42 ### 29.42 29.48 1,404,347 20,657,944 ### ### 2.1
2009-Sep-08 Tue ### ### ### 29.71 ### ### 2.1
2009-Sep-07 Mon ### ### ### ### 1,248,949 0 76.6 76.6 0.0
2009-Sep-04 Fri ### 28.72 ### 28.55 78.0 78.0 ###
2009-Sep-03 Thu ### 28.2 ### 27.79 23.6 23.6 2.0
2009-Sep-02 Wed 28 28.52 27.51 27.88 1,584,673 ### 33.0 33.0 ###
2009-Sep-01 Tue ### ### 28 28.84 ### ### ###
2009-Aug-31 Mon ### ### 28.2 28.47 20.8 20.8 ###
2009-Aug-28 Fri 28.49 29.72 ### ### 1,347,883 20,029,541 ### ### 0.0
2009-Aug-27 Thu ### ### ### 28.78 ### ### 2.1
2009-Aug-26 Wed ### ### ### 28.78 1,437,822 0 ### ### 2.1
2009-Aug-25 Tue ### ### ### 27.54 2,584,454 0 92.1 92.1 2.0
2009-Aug-24 Mon 25.4 26.47 25.21 25.83 ### ### 1.8
2009-Aug-21 Fri 27 27.8 ### 26.84 45.4 45.4 1.9
2009-Aug-20 Thu 28.25 28.73 ### ### 33.4 33.4 0.0
2009-Aug-19 Wed 27.55 28.23 27.53 27.82 ### ### 2.0
2009-Aug-18 Tue ### ### 26.53 26.72 929,853 ### ### ### 1.9
2009-Aug-17 Mon 27.25 27.83 26.51 ### 74.7 74.7 0.0
2009-Aug-14 Fri 27.47 ### ### ### 32.6 32.6 0.0
2009-Aug-13 Thu 25.75 ### ### ### 810,523 0 ### ### 0.0
2009-Aug-12 Wed 25.53 25.7 ### 25.43 1,259,447 ### 29.0 29.0 ###
2009-Aug-11 Tue ### ### 25.53 26 74.3 74.3 1.9
2009-Aug-10 Mon 25.7 25.83 ### 25.45 818,177 10,566,755 31.4 31.4 1.8
2009-Aug-07 Fri ### 25.76 ### 25.55 831,829 10,713,957 ### ### 1.8
2009-Aug-06 Thu 25.5 ### 25.42 25.51 536,959 6,824,748 ### ### 1.8
2009-Aug-05 Wed 25.88 ### ### 25.26 ### ### 1.8
2009-Aug-04 Tue 26.55 27 25.81 25.86 1,116,072 29,469,881 ### ### 1.8
2009-Aug-03 Mon 25.54 26.55 25.51 ### ### ### 0.0
2009-Jul-31 Fri 25.55 ### ### 25.81 1,005,885 0 70.2 70.2 ###
2009-Jul-30 Thu 25 ### 24.81 25.2 ### ### 1.8
2009-Jul-29 Wed 25.48 ### ### ### 881,849 0 30.0 30.0 0.0
2009-Jul-28 Tue 25.54 ### 24.85 25.58 1,434,378 17,822,146 ### ### 1.8
2009-Jul-27 Mon ### 25.48 ### ### 910,680 ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 19.6 19.6 0.0
2009-Jul-23 Thu ### ### 23.88 24.48 75.1 75.1 1.7
2009-Jul-22 Wed 23.75 ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### 23.21 ### ### ### 0.0
2009-Jul-20 Mon 23.5 ### 23.24 23.72 763,346 8,870,080 ### ### 1.7
2009-Jul-17 Fri 23.59 23.59 ### 23 1,052,848 12,418,342 16.7 16.7 1.6
2009-Jul-16 Thu 23.74 23.88 ### ### 1,196,656 14,288,072 23.0 23.0 0.0
2009-Jul-15 Wed ### ### ### ### 939,352 0 ### ### 0.0
2009-Jul-14 Tue 21.8 22.2 21.71 ### 77.1 77.1 0.0
2009-Jul-13 Mon 20.8 21.57 20.75 21.25 90.7 90.7 1.5
2009-Jul-10 Fri ### 21.29 20.76 20.8 19.6 19.6 1.5
2009-Jul-09 Thu 21 21.49 ### ### 1,035,478 ### ### ### 0.0
2009-Jul-08 Wed ### 21.53 20.23 21.48 2,326,021 ### 83.7 83.7 1.5
2009-Jul-07 Tue 22.2 22.26 21.5 21.7 ### ### 1.6
2009-Jul-06 Mon 22.81 ### ### ### ### ### 0.0
2009-Jul-03 Fri ### 23.26 22.51 22.85 70.2 70.2 1.6
2009-Jul-02 Thu 23.4 23.74 ### ### 598,271 7,101,476 28.9 28.9 0.0
2009-Jul-01 Wed ### 23.52 22.7 ### 788,789 ### 77.8 77.8 0.0
2009-Jun-30 Tue ### ### 23.54 23.81 949,487 ### 73.2 73.2 ###
2009-Jun-29 Mon ### ### ### ### 19.4 19.4 0.0
2009-Jun-26 Fri ### ### ### ### 1,047,556 0 28.1 28.1 0.0
2009-Jun-25 Thu 22.79 ### 22.71 ### 90.0 90.0 0.0
2009-Jun-24 Wed 22.56 ### 22.55 ### 69.3 69.3 0.0
2009-Jun-23 Tue ### 23.49 ### ### 1,587,070 ### 31.6 31.6 0.0
2009-Jun-22 Mon 24.53 ### ### 24.4 1,051,058 0 39.6 39.6 1.7
2009-Jun-19 Fri ### ### ### ### 1,100,283 0 ### ### 0.0
2009-Jun-18 Thu ### ### 22.46 ### 1,460,957 16,406,547 ### ### 0.0
2009-Jun-17 Wed 23.41 23.49 22.25 ### 2,018,656 ### ### ### 0.0
2009-Jun-16 Tue ### 24.76 ### ### 1,551,974 ### 24.9 24.9 0.0
2009-Jun-15 Mon ### 25.87 ### ### 1,169,478 ### 76.4 76.4 0.0
2009-Jun-12 Fri 25.74 25.82 ### ### 1,341,586 17,319,875 20.7 20.7 0.0
2009-Jun-11 Thu 24 ### ### 25.4 910,040 0 90.9 90.9 1.8
2009-Jun-10 Wed ### ### ### 23.87 1,943,922 0 85.6 85.6 ###
2009-Jun-09 Tue 23.26 23.47 22.5 22.5 1,340,486 30,811,070 20.3 20.3 1.6
2009-Jun-05 Fri 22.76 ### 22.56 22.8 1,867,079 21,060,651 70.4 70.4 1.6
2009-Jun-04 Thu ### 23.41 ### 22.55 ### ### ###
2009-Jun-03 Wed ### 23.79 ### ### 932,945 11,097,380 ### ### 0.0
2009-Jun-02 Tue 23 23.4 22.88 ### 1,411,259 ### 69.3 69.3 0.0
2009-Jun-01 Mon 22.56 22.81 21.77 22.57 1,085,226 24,189,687 61.7 61.7 1.6
2009-May-29 Fri ### 22.77 ### 22.5 74.3 74.3 1.6
2009-May-28 Thu ### ### 21.75 ### 1,059,080 ### ### ### 0.0
2009-May-27 Wed ### 22.75 ### 22.75 86.9 86.9 1.6
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon 21.2 21.79 ### 21.57 81.3 81.3 ###
2009-May-22 Fri ### 21.2 ### 20.86 1,028,477 10,901,856 36.3 36.3 1.5
2009-May-21 Thu ### 21.88 20.53 ### 1,094,389 ### 81.5 81.5 0.0
2009-May-20 Wed 21.53 21.54 ### 20.88 982,459 10,581,083 ### ### ###
2009-May-19 Tue 21.59 ### 21.2 21.44 ### ### ###
2009-May-18 Mon 21.55 21.55 20.51 20.51 1,017,073 21,389,045 16.5 16.5 ###
2009-May-15 Fri 21.77 ### 21.77 22 ### ### ###
2009-May-14 Thu 21 ### ### ### 1,475,724 0 ### ### 0.0
2009-May-13 Wed 22.5 22.5 21.8 21.8 17.3 17.3 1.6
2009-May-12 Tue 22.83 ### ### ### 1,445,087 0 37.4 37.4 0.0
2009-May-11 Mon 24.28 24.83 ### 23.45 1,762,580 ### ### ### 1.7
2009-May-08 Fri 21.45 23.21 ### ### 89.9 89.9 0.0
2009-May-07 Thu 20.75 22.4 20.7 21.52 ### ### 1.5
2009-May-06 Wed 20.45 20.59 19.59 ### 1,178,751 ### ### ### 0.0
2009-May-05 Tue 20.5 20.73 20.25 20.45 1,909,755 39,130,879 ### ### ###
2009-May-04 Mon 18.86 19.89 18.77 19.89 1,085,184 ### 86.1 86.1 ###
2009-May-01 Fri ### 18.72 ### 18.52 ### ### 1.3
2009-Apr-30 Thu 18.41 ### 18.21 18.27 25.8 25.8 ###
2009-Apr-29 Wed ### 18.52 17.81 ### 20.2 20.2 0.0
2009-Apr-28 Tue ### ### 18.42 18.45 ### ### 1.3
2009-Apr-27 Mon ### 19.28 18.5 ### 839,454 15,857,286 31.0 31.0 0.0
2009-Apr-24 Fri 19.55 ### ### ### 704,180 0 ### ### 0.0
2009-Apr-23 Thu 18.75 ### 18.49 19.24 ### ### 1.4
2009-Apr-22 Wed 18.74 ### ### ### 23.8 23.8 0.0
2009-Apr-21 Tue 18.74 ### 18.43 ### 782,741 7,212,958 34.5 34.5 0.0
2009-Apr-20 Mon 19.79 ### ### 19.2 509,370 0 ### ### ###
2009-Apr-17 Fri ### ### ### 19.5 ### ### 1.4
2009-Apr-16 Thu 18.72 ### 18.45 18.72 850,286 7,843,888 65.3 65.3 1.3
2009-Apr-15 Wed ### 18.76 ### 18.58 781,544 7,330,882 70.0 70.0 1.3
2009-Apr-14 Tue ### ### 18.55 18.58 ### ### 1.3
2009-Apr-09 Thu ### 18.54 17.8 18.54 863,545 ### ### ### 1.3
2009-Apr-08 Wed ### ### ### ### 1,205,255 0 34.0 34.0 0.0
2009-Apr-07 Tue 18.25 18.52 17.89 ### 785,925 ### 35.7 35.7 0.0
2009-Apr-06 Mon ### ### 17.78 18.28 22.8 22.8 1.3
2009-Apr-03 Fri 19.22 ### ### 18.47 1,294,387 0 ### ### ###
2009-Apr-02 Thu ### 19.44 17.78 ### 1,437,889 ### 87.7 87.7 0.0
2009-Apr-01 Wed ### ### ### 17.8 ### ### ###
2009-Mar-31 Tue ### ### ### ### 1,890,757 0 ### ### 0.0
2009-Mar-30 Mon ### 18.29 ### ### ### ### 0.0
2009-Mar-27 Fri 18.49 ### ### 18.44 1,043,878 0 ### ### 1.3
2009-Mar-26 Thu 18.2 ### ### ### 1,616,175 0 ### ### 0.0
2009-Mar-25 Wed 18.5 ### 17.8 17.84 11.0 11.0 1.3
2009-Mar-24 Tue 18.5 ### 18.46 ### 1,389,243 ### 76.3 76.3 0.0
2009-Mar-23 Mon 17.28 ### 17.25 ### ### ### 0.0
2009-Mar-20 Fri ### 18.58 ### 18.58 ### ### 1.3
2009-Mar-19 Thu 17.75 ### 17.7 17.8 69.5 69.5 ###
2009-Mar-18 Wed 17.89 18.42 ### ### 1,643,983 15,141,083 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon 17.59 18.23 ### 16.85 9.7 9.7 ###
2009-Mar-13 Fri 16.45 ### 16.26 17.4 1,737,051 14,122,224 85.7 85.7 1.2
2009-Mar-12 Thu ### 16.81 15.85 15.85 615,680 10,054,054 10.8 10.8 1.1
2009-Mar-11 Wed 16.25 16.74 ### 16.59 1,027,083 8,596,684 ### ### 1.2
2009-Mar-10 Tue 15.5 15.84 ### 15.7 ### ### ###
2009-Mar-09 Mon ### ### ### ### 87.7 87.7 0.0
2009-Mar-06 Fri ### ### 14.53 14.85 1,045,244 ### ### ### ###
2009-Mar-05 Thu 15.22 15.78 ### ### 1,505,023 ### 29.1 29.1 0.0
2009-Mar-04 Wed 14.82 ### 14.59 14.75 ### ### ###
2009-Mar-03 Tue ### ### 14.8 15.2 1,594,546 11,799,640 76.0 76.0 1.1
2009-Mar-02 Mon 15.52 15.59 ### 15.42 1,201,853 9,368,444 38.8 38.8 ###
2009-Feb-27 Fri ### ### ### ### 90.0 90.0 0.0
2009-Feb-26 Thu 14.83 ### 14.8 ### 1,978,646 14,641,980 ### ### 0.0
2009-Feb-25 Wed 14.25 14.73 ### ### 1,835,982 ### 88.8 88.8 0.0
2009-Feb-24 Tue ### 13.47 ### 13.4 83.6 83.6 1.0
2009-Feb-23 Mon ### ### 12.8 ### 1,354,820 8,670,848 38.9 38.9 0.0
2009-Feb-20 Fri ### 13.59 ### 13.4 79.2 79.2 1.0
2009-Feb-19 Thu ### 13.72 13.24 13.58 1,879,175 25,331,279 76.8 76.8 ###
2009-Feb-18 Wed ### 13.49 13.22 13.4 ### ### 1.0
2009-Feb-17 Tue 13.59 13.89 13.47 ### ### ### 0.0
2009-Feb-16 Mon ### 13.89 ### ### 839,876 ### 22.2 22.2 0.0
2009-Feb-13 Fri 12.89 13.7 12.85 ### 947,880 ### 89.2 89.2 0.0
2009-Feb-12 Thu 12.25 ### 12.25 12.79 87.6 87.6 ###
2009-Feb-11 Wed ### 12.2 ### ### 874,940 ### ### ### 0.0
2009-Feb-10 Tue ### 12.42 ### ### 86.8 86.8 0.0
2009-Feb-09 Mon 12.29 12.29 ### ### 2,434,546 14,960,285 ### ### 0.0
2009-Feb-06 Fri ### 12.29 11.81 ### 1,599,873 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### 11.75 2,839,584 0 29.9 29.9 ###
2009-Feb-04 Wed ### ### ### ### 2,180,383 0 7.8 7.8 0.0
2009-Feb-03 Tue 13.52 13.53 ### ### 1,240,084 ### 17.4 17.4 0.0
2009-Feb-02 Mon ### ### ### ### 11.9 11.9 0.0
2009-Jan-30 Fri 14.5 ### ### ### 86.1 86.1 0.0
2009-Jan-29 Thu ### 14.85 14.5 14.85 83.8 83.8 ###
2009-Jan-28 Wed 13.2 ### 13.2 ### 601,853 3,972,229 93.8 93.8 0.0
2009-Jan-27 Tue 12.81 13.27 12.8 ### 971,751 12,666,774 ### ### 0.0
2009-Jan-23 Fri ### ### 12.55 ### 47.3 47.3 0.0
2009-Jan-22 Thu ### 13.7 ### ### ### ### 0.0
2009-Jan-21 Wed 12.79 13.44 ### ### 92.6 92.6 0.0
2009-Jan-20 Tue 13.85 13.85 ### 13.27 ### ### 0.9
2009-Jan-19 Mon ### 14.25 13.85 ### 834,889 ### 77.7 77.7 0.0
2009-Jan-16 Fri ### ### ### 13.7 84.8 84.8 1.0
2009-Jan-15 Thu 13.51 13.72 13.21 ### 815,778 10,984,450 33.9 33.9 0.0
2009-Jan-14 Wed ### ### 13.8 ### ### ### 0.0
2009-Jan-13 Tue ### 14.49 ### ### ### ### 0.0
2009-Jan-12 Mon ### ### 14.5 14.87 497,647 3,607,940 ### ### 1.1
2009-Jan-09 Fri ### ### 14.76 ### 817,674 ### 76.1 76.1 0.0
2009-Jan-08 Thu ### ### ### 14.57 ### ### ###
2009-Jan-07 Wed 15.79 ### 15.75 ### 2,135,682 ### 70.3 70.3 0.0
2009-Jan-06 Tue ### 15.57 ### 15.27 ### ### ###
2009-Jan-05 Mon 14.55 ### 14.51 ### ### ### 0.0
2009-Jan-02 Fri ### 14.24 ### ### 442,885 3,153,341 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 64.3 64.3 0.0
2008-Dec-30 Tue 13.45 ### 13.43 ### 396,221 2,660,624 80.4 80.4 0.0
2008-Dec-29 Mon ### 13.45 12.84 ### 80.1 80.1 0.0
2008-Dec-24 Wed 12.25 ### ### 12.55 311,246 0 ### ### ###
2008-Dec-23 Tue ### ### ### 12.28 1,359,577 0 ### ### 0.9
2008-Dec-22 Mon 13.7 13.7 12.57 12.78 ### ### 0.9
2008-Dec-19 Fri ### ### 13.27 ### 27.8 27.8 0.0
2008-Dec-18 Thu ### ### ### 14.49 2,536,883 0 ### ### ###
2008-Dec-17 Wed 14.72 14.75 ### ### 35.8 35.8 0.0
2008-Dec-16 Tue ### 14.54 13.56 ### 1,489,921 ### 12.6 12.6 0.0
2008-Dec-15 Mon 13.89 14.8 13.78 ### 1,184,024 ### 87.6 87.6 0.0
2008-Dec-12 Fri ### 13.75 12.89 ### 74.8 74.8 0.0
2008-Dec-11 Thu ### 13.5 12.75 13.46 1,100,582 ### ### ### ###
2008-Dec-10 Wed ### 13.29 12.55 ### 1,429,188 ### 69.0 69.0 0.0
2008-Dec-09 Tue ### 13.49 ### ### 1,535,578 10,357,473 ### ### 0.0
2008-Dec-08 Mon 11.54 12.48 11.46 ### 92.5 92.5 0.0
2008-Dec-05 Fri 11.85 ### 11.26 11.26 15.6 15.6 0.8
2008-Dec-04 Thu 12.29 12.29 ### 11.82 ### ### 0.8
2008-Dec-03 Wed ### ### ### ### 7.6 7.6 0.0
2008-Dec-02 Tue ### ### ### 12.56 ### ### 0.9
2008-Dec-01 Mon 13.89 ### ### ### 840,146 0 9.6 9.6 0.0
2008-Nov-28 Fri ### 13.89 ### 13.42 75.4 75.4 1.0
2008-Nov-27 Thu ### ### 12.76 ### ### ### 0.0
2008-Nov-26 Wed ### ### 11.76 ### ### ### 0.0
2008-Nov-25 Tue 11.49 11.85 11.4 11.7 2,645,484 30,753,751 ### ### 0.8
2008-Nov-24 Mon 11.58 11.75 ### ### 18.2 18.2 0.0
2008-Nov-21 Fri 11.45 11.77 ### 11.42 2,108,475 12,408,375 ### ### 0.8
2008-Nov-20 Thu 12.23 12.44 ### ### ### ### 0.0
2008-Nov-19 Wed 13.2 13.47 ### 13.29 1,807,851 12,175,876 ### ### ###
2008-Nov-18 Tue ### 13.43 ### ### 1,001,081 6,722,258 ### ### 0.0
2008-Nov-17 Mon ### ### 12.52 13.23 616,082 3,856,673 86.9 86.9 0.9
2008-Nov-14 Fri ### ### 12.46 12.85 30.0 30.0 0.9
2008-Nov-13 Thu 12.8 12.8 11.74 ### ### ### 0.0
2008-Nov-12 Wed 13.8 ### 13.52 13.75 847,680 ### ### ### 1.0
2008-Nov-11 Tue 14.8 14.83 13.8 ### 1,282,184 ### 21.1 21.1 0.0
2008-Nov-10 Mon 15.73 ### ### ### 1,295,740 0 ### ### 0.0
2008-Nov-07 Fri 15.89 ### 14.74 15.25 ### ### ###
2008-Nov-06 Thu 17.58 17.58 16.55 16.85 21.5 21.5 ###
2008-Nov-05 Wed ### ### ### 18.26 ### ### 1.3
2008-Nov-04 Tue 16.2 ### 15.89 ### 1,076,420 8,552,156 ### ### 0.0
2008-Nov-03 Mon ### 16.7 ### 16.5 81.2 81.2 1.2
2008-Oct-31 Fri ### ### ### ### 71.8 71.8 0.0
2008-Oct-30 Thu ### 15.25 14.4 14.5 ### ### 1.0
2008-Oct-29 Wed ### 15.2 ### 14.51 3,035,847 ### 32.1 32.1 ###
2008-Oct-28 Tue 14.4 ### ### ### 31.7 31.7 0.0
2008-Oct-27 Mon 15.4 15.4 ### ### ### ### 0.0
2008-Oct-24 Fri 17.4 ### 15.56 15.86 1,248,776 9,715,477 ### ### 1.1
2008-Oct-23 Thu 19.24 19.24 ### ### ### ### 0.0
2008-Oct-22 Wed 20 ### ### ### 1,063,673 0 ### ### 0.0
2008-Oct-21 Tue 19.5 20.81 19.48 20 ### ### 1.4
2008-Oct-20 Mon 18.2 18.74 17.7 ### 2,297,187 41,854,747 34.1 34.1 0.0
2008-Oct-17 Fri ### 20.45 16.85 17.46 6.5 6.5 1.2
2008-Oct-16 Thu ### 20.2 18.54 19.7 ### ### 1.4
2008-Oct-15 Wed 23 23 20.85 22.5 2,859,079 ### ### ### 1.6
2008-Oct-14 Tue 25 26 23.27 ### 20.0 20.0 0.0
2008-Oct-13 Mon ### ### ### 22.45 1,191,480 0 70.8 70.8 ###
2008-Oct-10 Fri 22 ### ### 21.52 52.9 52.9 1.5
2008-Oct-09 Thu 24 ### 22.54 24 ### ### 1.7
2008-Oct-08 Wed 24.7 26 24.45 24.47 863,980 ### 47.9 47.9 1.7
2008-Oct-07 Tue ### ### 23.4 ### 89.9 89.9 0.0
2008-Oct-06 Mon ### ### 25.8 ### 930,728 ### 14.3 14.3 0.0
2008-Oct-03 Fri 29.7 29.85 28.76 28.76 19.0 19.0 2.1
2008-Oct-02 Thu 31.5 31.5 30.21 ### 19.3 19.3 0.0
2008-Oct-01 Wed 31.75 31.83 ### 31.2 25.7 25.7 2.2
2008-Sep-30 Tue ### 31.5 30.2 ### 1,247,327 ### ### ### 0.0
2008-Sep-29 Mon 34.85 34.85 ### 33.55 22.9 22.9 ###
2008-Sep-26 Fri 34.5 34.85 33.74 ### 78.2 78.2 0.0
2008-Sep-25 Thu ### 34.81 ### 34.21 397,525 6,918,922 ### ### ###
2008-Sep-24 Wed 32.86 ### 32.26 ### 719,922 11,612,341 66.5 66.5 0.0
2008-Sep-23 Tue 32.2 33.51 ### 32.85 ### ### ###
2008-Sep-22 Mon ### 32.85 ### ### 78.3 78.3 0.0
2008-Sep-19 Fri 30.75 ### ### ### 1,108,956 0 ### ### 0.0
2008-Sep-18 Thu ### 30.25 29 ### 1,897,729 56,220,221 ### ### 0.0
2008-Sep-17 Wed 30.78 31.43 30.4 ### ### ### 0.0
2008-Sep-16 Tue ### 31.28 ### ### 34.7 34.7 0.0
2008-Sep-15 Mon 31.26 32.54 31.26 ### ### ### 0.0
2008-Sep-12 Fri ### 31.81 ### 31.49 1,300,850 ### 71.0 71.0 ###
2008-Sep-11 Thu ### ### 30.53 30.85 1,864,048 ### 37.8 37.8 ###
2008-Sep-10 Wed 31.8 32.74 31.27 ### ### ### 0.0
2008-Sep-09 Tue 33.8 ### ### 33.21 27.2 27.2 2.4
2008-Sep-08 Mon 33.25 34.22 ### 33.8 579,852 ### 73.5 73.5 2.4
2008-Sep-05 Fri ### 33.46 32.54 32.8 2,165,051 71,446,683 ### ### 2.3
2008-Sep-04 Thu ### 35.85 33.75 34.82 1,128,688 39,278,342 29.7 29.7 2.5
2008-Sep-03 Wed 36.5 ### 35.5 ### 933,725 ### ### ### 0.0
2008-Sep-02 Tue 37.85 ### ### 37.4 423,046 0 22.3 22.3 ###
2008-Sep-01 Mon ### ### ### 37.48 75.9 75.9 2.7
2008-Aug-29 Fri ### ### 36.42 ### 14.3 14.3 0.0
2008-Aug-28 Thu 35.81 ### 35.73 ### 89.1 89.1 0.0
2008-Aug-27 Wed ### ### ### 35.8 568,189 0 ### ### 2.6
2008-Aug-26 Tue ### ### ### 35.56 72.8 72.8 2.5
2008-Aug-25 Mon 35.5 ### ### ### 552,476 0 ### ### 0.0
2008-Aug-22 Fri 35.55 35.55 34.46 34.79 763,085 ### 14.9 14.9 2.5
2008-Aug-21 Thu 34.23 ### ### ### 576,887 0 ### ### 0.0
2008-Aug-20 Wed ### ### 33.75 ### ### ### 0.0
2008-Aug-19 Tue ### 35.42 33.22 33.5 ### ### 2.4
2008-Aug-18 Mon 34.7 35.41 34.45 ### 76.0 76.0 0.0
2008-Aug-15 Fri ### 34.55 33.87 ### ### ### 0.0
2008-Aug-14 Thu ### 34.48 32.79 ### 84.6 84.6 0.0
2008-Aug-13 Wed 34.7 34.75 32.55 ### 789,341 26,561,324 11.6 11.6 0.0
2008-Aug-12 Tue 35.2 35.2 ### ### 824,454 ### 27.9 27.9 0.0
2008-Aug-11 Mon ### ### ### 33.45 ### ### ###
2008-Aug-08 Fri 33.4 33.86 32.42 ### ### ### 0.0
2008-Aug-07 Thu ### 33.5 32.42 33.5 ### ### 2.4
2008-Aug-06 Wed 31.47 32.24 30.54 31.89 859,687 26,985,574 75.7 75.7 2.3
2008-Aug-05 Tue 30.86 31.25 29.88 ### 980,180 ### 82.7 82.7 0.0
2008-Aug-04 Mon ### ### ### 31.85 617,072 0 ### ### 2.3
2008-Aug-01 Fri ### ### 30.5 30.85 ### ### ###
2008-Jul-31 Thu ### 32.41 31.81 ### 801,956 ### ### ### 0.0
2008-Jul-30 Wed 31.8 31.8 ### 31.2 ### ### 2.2
2008-Jul-29 Tue 31.7 31.7 30.7 ### ### ### 0.0
2008-Jul-28 Mon ### ### ### 31.75 751,520 0 ### ### 2.3
2008-Jul-25 Fri 33.45 33.45 ### ### 888,384 14,858,222 ### ### 0.0
2008-Jul-24 Thu 33.5 ### ### 33.7 ### ### 2.4
2008-Jul-23 Wed ### ### ### 33.4 24.7 24.7 2.4
2008-Jul-22 Tue ### 33.46 32.71 ### 66.3 66.3 0.0
2008-Jul-21 Mon 32.4 33.8 ### ### 561,377 9,487,271 ### ### 0.0
2008-Jul-18 Fri 32.4 ### ### ### 780,078 0 17.7 17.7 0.0
2008-Jul-17 Thu 33.47 33.47 32.25 ### 14.5 14.5 0.0
2008-Jul-16 Wed 32.88 33.26 32.27 32.49 588,174 19,271,521 28.8 28.8 ###
2008-Jul-15 Tue ### ### ### 32.7 ### ### 2.3
2008-Jul-14 Mon ### 33.74 ### ### 81.4 81.4 0.0
2008-Jul-11 Fri 33.5 33.72 ### 33.53 719,851 12,136,687 65.5 65.5 ###
2008-Jul-10 Thu ### 33.8 ### 33.5 81.4 81.4 2.4
2008-Jul-09 Wed 33.5 33.5 32.43 33.24 ### ### 2.4
2008-Jul-08 Tue 32.7 ### 31.81 ### 36.5 36.5 0.0
2008-Jul-07 Mon ### ### ### ### 640,388 0 22.1 22.1 0.0
2008-Jul-04 Fri ### ### ### 33.49 ### ### 2.4
2008-Jul-03 Thu ### ### ### ### 1,967,285 0 ### ### 0.0
2008-Jul-02 Wed ### 37.21 ### 36.2 22.8 22.8 2.6
2008-Jul-01 Tue 37.5 ### ### ### 897,583 0 ### ### 0.0
2008-Jun-30 Mon ### ### 37.54 37.86 796,974 ### ### ### 2.7
2008-Jun-27 Fri ### 38.28 37.24 ### ### ### 0.0
2008-Jun-26 Thu 38.81 39.52 38.51 38.87 ### ### ###
2008-Jun-25 Wed ### ### ### ### 426,887 0 78.7 78.7 0.0
2008-Jun-24 Tue ### ### ### 37.86 ### ### 2.7
2008-Jun-23 Mon ### 38.2 37.4 ### 838,486 31,694,770 ### ### 0.0
2008-Jun-20 Fri 38.5 38.77 ### 38.54 1,126,546 ### ### ### 2.8
2008-Jun-19 Thu 38.44 38.86 38.24 ### ### ### 0.0
2008-Jun-18 Wed ### 38.49 36.72 38.49 86.1 86.1 ###
2008-Jun-17 Tue ### 37.49 ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 36.26 ### 492,050 ### 43.1 43.1 0.0
2008-Jun-13 Fri ### ### ### 36.5 446,041 0 ### ### 2.6
2008-Jun-12 Thu 35.4 ### ### ### 89.4 89.4 0.0
2008-Jun-11 Wed 36.7 ### 35.7 ### ### ### 0.0
2008-Jun-10 Tue ### 37.48 ### ### 86.9 86.9 0.0
2008-Jun-06 Fri ### ### ### 37.85 84.4 84.4 ###
2008-Jun-05 Thu 37.85 37.85 ### ### 13.9 13.9 0.0
2008-Jun-04 Wed 38.8 ### ### 37.73 ### ### ###
2008-Jun-03 Tue ### 39.49 38.56 39.26 ### ### 2.8
2008-Jun-02 Mon ### 39.45 37.4 39.23 1,169,472 ### ### ### 2.8
2008-May-30 Fri 37.4 ### 36.7 ### ### ### 0.0
2008-May-29 Thu 37.82 ### ### 37.7 892,677 0 34.1 34.1 2.7
2008-May-28 Wed ### 38.23 ### 37.45 33.7 33.7 2.7
2008-May-27 Tue 37.82 ### 37.5 37.85 70.1 70.1 ###
2008-May-26 Mon ### 37.8 ### 37.42 ### ### 2.7
2008-May-23 Fri ### ### ### ### 17.7 17.7 0.0
2008-May-22 Thu ### 40.42 39.5 39.7 684,759 ### ### ### 2.8
2008-May-21 Wed 40.4 ### 40.21 40.43 67.8 67.8 2.9
2008-May-20 Tue ### 41.86 40.45 41 ### ### 2.9
2008-May-19 Mon ### ### 40 ### 1,147,085 ### ### ### 0.0
2008-May-16 Fri ### 42.48 ### ### ### ### 0.0
2008-May-15 Thu ### 41.76 ### 41.4 68.5 68.5 3.0
2008-May-14 Wed 41.86 ### 41.24 ### 1,080,441 ### ### ### 0.0
2008-May-13 Tue 40.41 41.58 39.5 41.58 754,375 ### ### ### ###
2008-May-12 Mon ### 40.56 38.89 40.2 ### ### ###
2008-May-09 Fri ### 39.55 ### 38.82 651,589 12,885,172 ### ### 2.8
2008-May-08 Thu ### 39.46 ### 38.8 1,169,124 ### 72.8 72.8 ###
2008-May-07 Wed 40.43 ### 39.23 39.5 743,055 14,575,023 22.2 22.2 ###
2008-May-06 Tue ### ### 39.8 ### 639,857 12,733,154 82.6 82.6 0.0
2008-May-05 Mon 40.44 40.44 ### 40 875,388 17,700,345 26.0 26.0 2.9
2008-May-02 Fri 38.5 ### 38.5 ### 89.5 89.5 0.0
2008-May-01 Thu ### 38.41 ### ### 1,141,473 21,921,988 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### 38.8 1,091,476 0 ### ### ###
2008-Apr-29 Tue ### ### 38.84 ### 21.4 21.4 0.0
2008-Apr-28 Mon ### ### ### ### 86.3 86.3 0.0
2008-Apr-24 Thu ### 38.83 37.73 38.2 34.3 34.3 2.7
2008-Apr-23 Wed ### 38.71 37.55 38.4 1,442,126 ### ### ### 2.7
2008-Apr-22 Tue ### 38.51 37.26 37.54 584,989 ### ### ### ###
2008-Apr-21 Mon ### ### 37.76 ### 713,081 ### ### ### 0.0
2008-Apr-18 Fri 37.87 ### 36.59 36.75 528,842 ### 13.6 13.6 2.6
2008-Apr-17 Thu ### ### ### 37.47 590,658 0 27.4 27.4 ###
2008-Apr-16 Wed 36.5 37.59 36.5 37.43 576,989 21,374,557 ### ### ###
2008-Apr-15 Tue ### ### 34.8 ### 444,529 ### 70.5 70.5 0.0
2008-Apr-14 Mon ### ### ### ### 369,824 0 ### ### 0.0
2008-Apr-11 Fri 36.58 37.49 ### 36.5 626,382 ### ### ### 2.6
2008-Apr-10 Thu ### 37.27 ### 35.76 664,781 ### 34.0 34.0 2.6
2008-Apr-09 Wed 36.75 ### ### 36.53 899,472 0 37.8 37.8 ###
2008-Apr-08 Tue 37.5 ### ### ### ### ### 0.0
2008-Apr-07 Mon 36.49 37.25 ### ### ### ### 0.0
2008-Apr-04 Fri 36.4 36.5 ### 36.49 ### ### ###
2008-Apr-03 Thu 36.5 36.5 ### ### ### ### 0.0
2008-Apr-02 Wed ### 36.23 35.79 ### 1,576,751 ### ### ### 0.0
2008-Apr-01 Tue 33.5 35.72 33.4 35.29 93.0 93.0 ###
2008-Mar-31 Mon 32.5 33.85 ### 33.47 84.7 84.7 ###
2008-Mar-28 Fri 32.8 32.8 32.25 32.51 27.7 27.7 2.3
2008-Mar-27 Thu 30.85 33.8 30.72 ### 1,912,278 61,690,088 ### ### 0.0
2008-Mar-26 Wed 30.85 ### 30.57 ### ### ### 0.0
2008-Mar-25 Tue ### ### 30.72 ### 1,991,928 ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 2,754,287 0 ### ### 0.0
2008-Mar-19 Wed 32.7 ### ### 31.86 2,579,784 0 ### ### 2.3
2008-Mar-18 Tue 32.2 32.43 31.51 31.8 ### ### ###
2008-Mar-17 Mon 31.4 ### 30.45 32.56 90.7 90.7 2.3
2008-Mar-14 Fri 32.76 ### 31.59 32.42 825,355 13,036,482 ### ### 2.3
2008-Mar-13 Thu 33.56 ### ### ### 32.4 32.4 0.0
2008-Mar-12 Wed ### 34.25 33.45 ### 1,107,379 37,484,779 77.9 77.9 0.0
2008-Mar-11 Tue ### ### ### 32.73 ### ### 2.3
2008-Mar-10 Mon ### ### ### ### 86.1 86.1 0.0
2008-Mar-07 Fri ### ### ### 33.55 1,536,974 0 23.5 23.5 ###
2008-Mar-06 Thu ### 35.85 ### ### 507,478 9,096,543 ### ### 0.0
2008-Mar-05 Wed ### 35.51 ### ### 570,071 ### ### ### 0.0
2008-Mar-04 Tue 36.75 36.75 ### 34.7 956,456 17,574,879 ### ### 2.5
2008-Mar-03 Mon ### ### ### 36.51 510,629 0 36.1 36.1 2.6
2008-Feb-29 Fri 37.76 ### ### 37.54 ### ### ###
2008-Feb-28 Thu ### 40.5 ### ### 9.3 9.3 0.0
2008-Feb-27 Wed 39.2 ### 38.5 ### ### ### 0.0
2008-Feb-26 Tue 38.76 ### 38.7 40 87.3 87.3 2.9
2008-Feb-25 Mon ### 38.8 ### 37.85 ### ### ###
2008-Feb-22 Fri 36.52 ### ### ### 75.8 75.8 0.0
2008-Feb-21 Thu ### ### 35.4 36.52 ### ### 2.6
2008-Feb-20 Wed 36.5 36.71 34.53 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### 36.5 490,642 0 ### ### 2.6
2008-Feb-18 Mon 35.7 36.49 ### ### 82.0 82.0 0.0
2008-Feb-15 Fri 36.5 36.85 35.75 35.88 901,049 32,708,078 26.4 26.4 2.6
2008-Feb-14 Thu ### 38.75 36.57 ### 954,088 35,930,954 17.0 17.0 0.0
2008-Feb-13 Wed ### ### 36.85 ### 643,858 11,863,083 75.4 75.4 0.0
2008-Feb-12 Tue ### 40 36.51 36.8 ### ### 2.6
2008-Feb-11 Mon ### ### ### 38.5 47.9 47.9 2.8
2008-Feb-08 Fri 38.82 39.79 37.8 37.81 ### ### ###
2008-Feb-07 Thu 39.2 ### 37.7 38.55 1,020,553 19,237,424 ### ### ###
2008-Feb-06 Wed ### ### 39.7 39.88 657,142 ### ### ### 2.8
2008-Feb-05 Tue 42 42.8 39.54 41.5 34.7 34.7 3.0
2008-Feb-04 Mon 41.8 42.51 40.72 ### 700,242 29,140,570 ### ### 0.0
2008-Feb-01 Fri ### 41 ### ### 60.0 60.0 0.0
2008-Jan-31 Thu 37.49 39.26 ### 39.26 ### ### 2.8
2008-Jan-30 Wed 39.8 ### ### ### 604,980 0 ### ### 0.0
2008-Jan-29 Tue 40 40.26 38.2 ### 28.2 28.2 0.0
2008-Jan-25 Fri ### 40 ### 39.78 1,399,173 ### ### ### ###
2008-Jan-24 Thu 34.5 ### ### ### 76.2 76.2 0.0
2008-Jan-23 Wed 36.56 37.85 ### 34.2 9.7 9.7 2.4
2008-Jan-22 Tue ### 35.76 ### ### 1,949,578 34,858,454 70.1 70.1 0.0
2008-Jan-21 Mon ### 41.2 38.25 38.25 ### ### 2.7
2008-Jan-18 Fri 40.75 41.47 40.2 41 703,074 28,710,026 74.1 74.1 2.9
2008-Jan-17 Thu ### 42.21 41.56 42.2 ### ### 3.0
2008-Jan-16 Wed 42.2 43.59 42 ### ### ### 0.0
2008-Jan-15 Tue 43.7 44.28 ### ### 964,871 21,362,243 36.7 36.7 0.0
2008-Jan-14 Mon 42.27 ### 42.21 43.2 703,150 14,839,980 ### ### 3.1
2008-Jan-11 Fri 45.77 ### 43.7 44.5 ### ### 3.2
2008-Jan-10 Thu 46.86 ### 45.5 ### 29.7 29.7 0.0
2008-Jan-09 Wed 48.45 48.49 ### 47.26 828,541 20,087,976 20.8 20.8 3.4
2008-Jan-08 Tue ### ### 48.41 ### 422,789 ### 36.1 36.1 0.0
2008-Jan-07 Mon 49.2 49.48 48.26 48.41 607,053 29,666,680 28.6 28.6 3.5
2008-Jan-04 Fri 50.57 51.85 50.57 ### 74.6 74.6 0.0
2008-Jan-03 Thu ### 50.46 49.8 50.46 74.4 74.4 3.6
2008-Jan-02 Wed 51.7 52.41 51.49 51.58 ### ### 3.7
2007-Dec-31 Mon 51.8 ### 51.25 52 66.7 66.7 3.7
2007-Dec-28 Fri 51.45 52 51 52 151,254 7,789,581 ### ### 3.7
2007-Dec-27 Thu ### 51.79 ### 51.25 80.0 80.0 ###
2007-Dec-24 Mon 49.78 ### 49.78 ### 99,250 ### 72.4 72.4 0.0
2007-Dec-21 Fri ### 50.5 ### 49.5 422,341 ### 72.4 72.4 3.5
2007-Dec-20 Thu 48.89 49.49 ### ### ### ### 0.0
2007-Dec-19 Wed ### 49.5 46.84 48.5 ### ### 3.5
2007-Dec-18 Tue 47 47.5 ### ### 767,876 18,237,055 73.3 73.3 0.0
2007-Dec-17 Mon 50.72 50.78 ### 48.52 25.2 25.2 3.5
2007-Dec-14 Fri 51.7 51.7 50.5 ### 714,287 ### ### ### 0.0
2007-Dec-13 Thu ### ### 51.82 ### 475,422 12,318,184 ### ### 0.0
2007-Dec-12 Wed 51.75 52.76 ### ### ### ### 0.0
2007-Dec-11 Tue 52.25 ### ### 52.8 445,288 0 77.0 77.0 ###
2007-Dec-10 Mon ### ### ### 52.53 628,051 0 31.6 31.6 3.8
2007-Dec-07 Fri 52.5 ### 52.5 53.82 460,744 ### ### ### 3.8
2007-Dec-06 Thu 52.5 ### 52.29 52.55 544,923 ### ### ### ###
2007-Dec-05 Wed ### 52.21 49.78 ### 90.0 90.0 0.0
2007-Dec-04 Tue ### ### 48.41 ### 927,075 22,439,850 ### ### 0.0
2007-Dec-03 Mon ### ### ### 49.5 496,257 0 ### ### 3.5
2007-Nov-30 Fri 47.89 ### 47.21 ### 1,208,341 28,522,889 90.9 90.9 0.0
2007-Nov-29 Thu 45.71 47.49 45.4 ### 714,370 ### 91.0 91.0 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 44.26 44.48 43.29 ### 584,779 25,663,026 ### ### 0.0
2007-Nov-26 Mon ### 45.75 43 ### ### ### 0.0
2007-Nov-23 Fri 43.73 44.79 ### 42.8 563,156 12,611,878 18.0 18.0 3.1
2007-Nov-22 Thu 44.4 ### ### 43.25 22.8 22.8 ###
2007-Nov-21 Wed ### ### 44 ### 40.7 40.7 0.0
2007-Nov-20 Tue 44.86 45.2 43.88 44 735,459 32,757,343 20.5 20.5 3.1
2007-Nov-19 Mon 46.2 47 45.25 45.7 ### ### 3.3
2007-Nov-16 Fri ### 47.83 45.8 46.2 264,025 ### ### ### ###
2007-Nov-15 Thu 48 48.29 ### ### 573,424 13,845,322 69.5 69.5 0.0
2007-Nov-14 Wed 48.8 ### ### 48.22 577,825 0 ### ### 3.4
2007-Nov-13 Tue 47.4 ### ### 47.56 69.4 69.4 3.4
2007-Nov-12 Mon ### ### ### 47.4 471,972 0 ### ### 3.4
2007-Nov-09 Fri ### ### 47.75 48.88 77.7 77.7 ###
2007-Nov-08 Thu 48.2 ### 47.42 ### 963,529 22,845,272 42.7 42.7 0.0
2007-Nov-07 Wed 47 49.2 47 ### ### ### 0.0
2007-Nov-06 Tue 47 47 46.54 ### ### ### 0.0
2007-Nov-05 Mon 47.7 48 ### 46.7 ### ### 3.3
2007-Nov-02 Fri 46.2 ### ### 46.59 719,648 0 68.8 68.8 3.3
2007-Nov-01 Thu ### 48.8 45.7 ### 824,374 38,951,671 59.4 59.4 0.0
2007-Oct-31 Wed ### 48.87 47.59 48 846,120 ### ### ### 3.4
2007-Oct-30 Tue ### 49.72 48.73 48.79 23.6 23.6 3.5
2007-Oct-29 Mon 49 49.85 49 ### ### ### 0.0
2007-Oct-26 Fri 47.49 50 47.49 ### 979,756 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### 46.7 70.7 70.7 3.3
2007-Oct-24 Wed ### ### ### ### 86.8 86.8 0.0
2007-Oct-23 Tue ### 45.7 ### 45.47 619,776 14,161,881 ### ### 3.2
2007-Oct-22 Mon 44.5 45.76 43.87 ### 69.1 69.1 0.0
2007-Oct-19 Fri 46.42 46.88 ### 46.44 660,389 ### 68.7 68.7 3.3
2007-Oct-18 Thu 45.48 46.58 ### ### ### ### 0.0
2007-Oct-17 Wed 44.7 45.29 44.4 ### 659,743 29,586,174 73.5 73.5 0.0
2007-Oct-16 Tue 44.42 ### ### ### ### ### 0.0
2007-Oct-15 Mon 44.2 44.58 44 44.45 721,173 31,940,752 75.6 75.6 3.2
2007-Oct-12 Fri 44 44.59 ### 44.45 76.6 76.6 3.2
2007-Oct-11 Thu ### ### 43.53 ### 522,847 ### 81.2 81.2 0.0
2007-Oct-10 Wed ### ### 42.8 ### 556,658 11,912,481 ### ### 0.0
2007-Oct-09 Tue ### 43.85 ### ### 559,622 ### 78.4 78.4 0.0
2007-Oct-08 Mon ### 43.8 ### ### ### ### 0.0
2007-Oct-05 Fri 42.7 43.74 ### ### 332,085 ### 69.4 69.4 0.0
2007-Oct-04 Thu ### 42.8 ### ### ### ### 0.0
2007-Oct-03 Wed 43.8 ### ### ### 24.6 24.6 0.0
2007-Oct-02 Tue 42.85 44 42.56 44 ### ### 3.1
2007-Oct-01 Mon 43 43.2 ### 42.8 306,947 6,630,055 ### ### 3.1
2007-Sep-28 Fri 42 43 41.2 42.41 ### ### ###
2007-Sep-27 Thu 40.85 42.5 40.85 42.2 ### ### 3.0
2007-Sep-26 Wed ### ### 39.84 40.8 473,981 ### ### ### 2.9
2007-Sep-25 Tue 39.8 40.22 39.74 ### ### ### 0.0
2007-Sep-24 Mon ### 40.51 39.53 39.8 322,873 12,921,377 26.6 26.6 2.8
2007-Sep-21 Fri 39.75 ### ### ### ### ### 0.0
2007-Sep-20 Thu 40 40.5 39.59 40.45 1,348,655 54,006,889 ### ### ###
2007-Sep-19 Wed ### 40.2 ### 40.2 85.2 85.2 ###
2007-Sep-18 Tue ### 38.75 ### 38.2 571,724 11,077,152 ### ### 2.7
2007-Sep-17 Mon 38.5 ### 38.27 38.5 422,083 8,076,558 ### ### 2.8
2007-Sep-14 Fri ### 38.45 ### 38.45 71.3 71.3 ###
2007-Sep-13 Thu ### ### ### ### 79.0 79.0 0.0
2007-Sep-12 Wed 37.72 ### 37.5 37.73 75.5 75.5 ###
2007-Sep-11 Tue 37.44 ### ### ### 73.3 73.3 0.0
2007-Sep-10 Mon ### ### ### 37.7 ### ### 2.7
2007-Sep-07 Fri ### 38.45 ### ### 2,100,972 40,391,186 ### ### 0.0
2007-Sep-06 Thu 36.81 38.23 36.81 ### ### ### 0.0
2007-Sep-05 Wed 38.23 38.49 ### 37.2 ### ### 2.7
2007-Sep-04 Tue ### ### 37.58 37.84 232,288 ### ### ### 2.7
2007-Sep-03 Mon ### 38.75 37.83 ### 390,475 14,951,287 ### ### 0.0
2007-Aug-31 Fri ### 38.8 ### ### 64.0 64.0 0.0
2007-Aug-30 Thu 37.8 38.29 37.72 ### 773,655 29,402,758 ### ### 0.0
2007-Aug-29 Wed 36.5 37.49 ### 37.2 75.4 75.4 2.7
2007-Aug-28 Tue ### 37.45 36.4 ### ### ### 0.0
2007-Aug-27 Mon 35.75 ### ### 36.78 698,050 0 84.0 84.0 2.6
2007-Aug-24 Fri ### 34.8 ### ### ### ### 0.0
2007-Aug-23 Thu ### 35.55 33.25 33.7 811,328 27,909,683 24.5 24.5 2.4
2007-Aug-22 Wed 32.5 ### 32.5 33.4 82.1 82.1 2.4
2007-Aug-21 Tue ### ### 31.2 ### 690,847 ### 85.8 85.8 0.0
2007-Aug-20 Mon 30.54 31.7 ### ### 1,177,178 18,658,271 ### ### 0.0
2007-Aug-17 Fri ### 30.28 ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 23.4 23.4 0.0
2007-Aug-15 Wed 32.25 ### 31.77 31.82 595,848 9,465,045 61.5 61.5 2.3
2007-Aug-14 Tue ### 33.7 ### ### 393,783 6,635,243 ### ### 0.0
2007-Aug-13 Mon 33.7 ### ### ### 43.0 43.0 0.0
2007-Aug-10 Fri ### 34.28 ### ### 1,026,626 ### ### ### 0.0
2007-Aug-09 Thu ### ### 33.58 34.7 ### ### 2.5
2007-Aug-08 Wed ### 33.79 32.84 33.43 401,589 ### 71.0 71.0 2.4
2007-Aug-07 Tue ### ### 32.81 ### 13.7 13.7 0.0
2007-Aug-06 Mon 33.24 33.83 ### 33.26 371,744 6,288,049 ### ### 2.4
2007-Aug-03 Fri 33.85 ### ### 33.83 41.2 41.2 ###
2007-Aug-02 Thu 33.72 33.75 32.74 ### ### ### 0.0
2007-Aug-01 Wed 33.8 ### ### ### 572,684 0 ### ### 0.0
2007-Jul-31 Tue 33.73 34.58 33.73 ### ### ### 0.0
2007-Jul-30 Mon ### 34.4 33.73 33.8 19.1 19.1 2.4
2007-Jul-27 Fri ### 34.77 ### 34.5 76.2 76.2 2.5
2007-Jul-26 Thu ### ### ### ### 751,479 0 ### ### 0.0
2007-Jul-25 Wed ### 35.84 35.4 35.4 31.4 31.4 2.5
2007-Jul-24 Tue ### ### 35.77 35.85 848,371 ### ### ### ###
2007-Jul-23 Mon 35.75 ### ### ### ### ### 0.0
2007-Jul-20 Fri ### 36.22 ### 35.8 606,981 10,992,425 21.7 21.7 2.6
2007-Jul-19 Thu 35.75 ### ### ### 773,586 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### 36.53 ### ### 68.3 68.3 0.0
2007-Jul-16 Mon 36.7 37.5 ### 36.25 ### ### ###
2007-Jul-13 Fri ### 36.5 ### 36.25 38.1 38.1 ###
2007-Jul-12 Thu ### ### 35.7 ### 684,376 ### ### ### 0.0
2007-Jul-11 Wed ### 35.87 ### 35.73 399,854 7,171,381 ### ### 2.6
2007-Jul-10 Tue ### ### 35.21 ### 576,188 10,143,789 26.8 26.8 0.0
2007-Jul-09 Mon ### ### ### ### 762,222 0 ### ### 0.0


<< 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 2024-05-12 20:54:03 thru 2024-05-12 20:54:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000