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

Currently Wed 24-Apr-24 04:19:40 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

(WOW) WOOLWORTHS GROUP LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for WOW    Limits Next Section


Company Details for (WOW) WOOLWORTHS GROUP LIMITED

Listing Code WOW
Listing Name WOOLWORTHS GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name WOOLWORTHS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOW2


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

WOW 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 2.72 ### 0.0
MAX ### 38,685,427 97.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WOW    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 (WOW) WOOLWORTHS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed 28.85 29.21 28.78 28.82 2,792,240 ### ### ### 2.1
2009-Oct-27 Tue 29 ### 28.73 28.75 3,393,856 48,752,741 44.0 44.0 ###
2009-Oct-26 Mon ### 29.26 ### ### 35.5 35.5 0.0
2009-Oct-23 Fri ### 29.55 ### ### ### ### 0.0
2009-Oct-22 Thu ### 29.72 ### 29.41 3,243,686 48,201,173 ### ### ###
2009-Oct-21 Wed ### ### 29.75 29.8 3,993,770 59,407,328 32.6 32.6 2.1
2009-Oct-20 Tue 30.5 30.5 ### 30.28 29.9 29.9 2.2
2009-Oct-19 Mon 29.75 30.57 29.56 30.52 ### ### ###
2009-Oct-16 Fri 29.85 30.2 29.7 29.75 2,827,326 ### ### ### 2.1
2009-Oct-15 Thu 29.5 29.89 ### 29.75 5,543,470 82,847,159 75.5 75.5 2.1
2009-Oct-14 Wed ### 29.45 ### 29.23 ### ### 2.1
2009-Oct-13 Tue ### ### 28.85 28.85 ### ### ###
2009-Oct-12 Mon ### ### ### ### 2,011,820 0 ### ### 0.0
2009-Oct-09 Fri ### 29.28 28.81 28.85 5,011,226 145,551,059 ### ### ###
2009-Oct-07 Wed ### ### ### 29.21 2,212,748 0 28.9 28.9 ###
2009-Oct-06 Tue 29.2 ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 1,750,424 0 74.5 74.5 0.0
2009-Oct-02 Fri 29.2 29.24 ### ### 2,363,085 ### 33.9 33.9 0.0
2009-Oct-01 Thu 29.2 29.48 ### 29.4 1,561,485 23,016,288 74.2 74.2 ###
2009-Sep-30 Wed ### ### 29 29.25 34.1 34.1 ###
2009-Sep-29 Tue ### 29.5 ### ### 1,841,770 ### ### ### 0.0
2009-Sep-28 Mon ### ### 28.86 ### 2,437,488 35,172,951 43.5 43.5 0.0
2009-Sep-25 Fri 29 29.25 28.86 ### 3,984,959 115,782,983 ### ### 0.0
2009-Sep-24 Thu 29.26 ### ### 29.2 ### ### 2.1
2009-Sep-23 Wed ### ### ### 29.26 2,803,151 0 71.3 71.3 ###
2009-Sep-22 Tue 28.85 ### 28.75 28.8 2,615,446 ### ### ### 2.1
2009-Sep-21 Mon ### ### 28.85 ### 2,095,421 30,226,447 ### ### 0.0
2009-Sep-18 Fri ### ### 28.87 ### 3,982,581 57,488,556 ### ### 0.0
2009-Sep-17 Thu 28.85 29.49 28.85 ### 5,165,141 ### 68.2 68.2 0.0
2009-Sep-16 Wed ### ### 28.58 28.82 65.3 65.3 2.1
2009-Sep-15 Tue 28.55 ### ### ### ### ### 0.0
2009-Sep-14 Mon 28.45 28.53 ### ### 44.4 44.4 0.0
2009-Sep-11 Fri 28.4 28.78 ### 28.56 ### ### ###
2009-Sep-10 Thu 28.5 28.5 ### ### ### ### 0.0
2009-Sep-09 Wed ### 28.41 ### ### 4,856,922 68,992,577 ### ### 0.0
2009-Sep-08 Tue 28.2 28.43 ### ### 4,301,850 ### ### ### 0.0
2009-Sep-07 Mon 28.29 28.57 ### 28.26 7,227,183 ### 35.7 35.7 2.0
2009-Sep-04 Fri 28.75 28.8 28.56 28.74 4,454,655 ### ### ### 2.1
2009-Sep-03 Thu 28.51 28.75 28.48 28.51 4,024,278 ### 62.0 62.0 ###
2009-Sep-02 Wed ### 28.74 ### ### 5,120,179 73,576,972 ### ### 0.0
2009-Sep-01 Tue 28.26 28.76 ### ### 75.2 75.2 0.0
2009-Aug-31 Mon 28.43 28.45 ### ### 32.5 32.5 0.0
2009-Aug-28 Fri 28.7 28.79 28 ### 11,201,586 ### 21.6 21.6 0.0
2009-Aug-27 Thu ### ### ### 28.78 7,178,149 0 ### ### 2.1
2009-Aug-26 Wed 28.48 ### ### 28.7 66.5 66.5 ###
2009-Aug-25 Tue 28.5 ### 28.45 ### 5,746,521 ### 70.2 70.2 0.0
2009-Aug-24 Mon 27.7 ### ### ### 72.4 72.4 0.0
2009-Aug-21 Fri ### ### 27.44 27.49 4,292,023 58,886,555 ### ### ###
2009-Aug-20 Thu ### 27.81 ### ### ### ### 0.0
2009-Aug-19 Wed ### 27.21 ### ### ### ### 0.0
2009-Aug-18 Tue 27.25 27.29 ### 27.24 2,921,254 ### ### ### 1.9
2009-Aug-17 Mon ### 27.29 ### 27.25 ### ### ###
2009-Aug-14 Fri 27.26 ### 27.2 ### 67.7 67.7 0.0
2009-Aug-13 Thu ### 27.25 ### 27.21 3,521,547 47,981,077 65.8 65.8 ###
2009-Aug-12 Wed ### ### 26.86 27 68.3 68.3 1.9
2009-Aug-11 Tue ### ### ### ### 2,713,349 0 68.5 68.5 0.0
2009-Aug-10 Mon 26.8 27.26 ### 27.2 3,964,880 ### ### ### 1.9
2009-Aug-07 Fri ### 26.72 26.51 26.7 72.3 72.3 1.9
2009-Aug-06 Thu 26.75 ### 26.56 26.71 27.8 27.8 1.9
2009-Aug-05 Wed 26.57 ### 26.57 26.83 2,920,649 38,800,821 ### ### ###
2009-Aug-04 Tue 26.72 26.82 26.56 26.71 5,354,655 142,915,741 ### ### 1.9
2009-Aug-03 Mon 27.2 27.24 26.8 26.8 3,527,527 95,313,779 22.2 22.2 1.9
2009-Jul-31 Fri ### ### ### 27.25 8,333,846 0 ### ### ###
2009-Jul-30 Thu 27.4 27.45 27.28 ### 4,970,248 ### ### ### 0.0
2009-Jul-29 Wed 26.79 27.27 26.73 27.21 76.9 76.9 ###
2009-Jul-28 Tue ### ### 26.25 26.58 4,656,152 ### ### ### 1.9
2009-Jul-27 Mon ### ### 26.2 26.2 5,401,951 70,765,558 ### ### ###
2009-Jul-24 Fri ### ### ### ### 12,241,449 0 24.7 24.7 0.0
2009-Jul-23 Thu 27.25 27.27 26.55 26.55 8,575,774 230,774,078 ### ### ###
2009-Jul-22 Wed ### ### ### 27.58 ### ### ###
2009-Jul-21 Tue 27.76 ### 27.58 27.7 3,490,525 ### 34.4 34.4 2.0
2009-Jul-20 Mon 27.4 27.83 ### 27.59 ### ### ###
2009-Jul-17 Fri 27.5 ### ### ### ### ### 0.0
2009-Jul-16 Thu ### 27.44 ### 27.42 ### ### 2.0
2009-Jul-15 Wed 26.83 ### ### 26.83 62.4 62.4 ###
2009-Jul-14 Tue 26.45 26.7 ### 26.7 ### ### 1.9
2009-Jul-13 Mon ### 26.55 ### 26.27 2,971,724 ### ### ### ###
2009-Jul-10 Fri 26.46 26.49 26.26 26.44 ### ### 1.9
2009-Jul-09 Thu 26.25 26.44 ### ### 2,142,458 ### ### ### 0.0
2009-Jul-08 Wed ### 26.45 26 26.45 79.3 79.3 ###
2009-Jul-07 Tue 26.44 26.45 26.22 26.27 ### ### ###
2009-Jul-06 Mon ### 26.4 ### ### ### ### 0.0
2009-Jul-03 Fri 25.81 ### 25.75 ### 3,209,788 41,326,020 ### ### 0.0
2009-Jul-02 Thu 26.27 26.27 ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 2,367,951 0 72.4 72.4 0.0
2009-Jun-30 Tue 25.88 ### 25.79 ### 4,784,323 61,693,845 79.9 79.9 0.0
2009-Jun-29 Mon ### ### 25.58 ### 38.4 38.4 0.0
2009-Jun-26 Fri 25.59 ### 25.57 ### 6,844,052 ### 76.7 76.7 0.0
2009-Jun-25 Thu 25.45 25.73 25.45 25.51 3,722,624 95,261,948 ### ### 1.8
2009-Jun-24 Wed 25.59 ### 25.29 25.49 4,468,928 ### 29.9 29.9 ###
2009-Jun-23 Tue 25.73 25.75 ### 25.49 ### ### ###
2009-Jun-22 Mon 25.8 ### 25.71 25.77 41.4 41.4 ###
2009-Jun-19 Fri 25.7 ### ### 25.75 ### ### ###
2009-Jun-18 Thu ### ### 25.51 ### 30.6 30.6 0.0
2009-Jun-17 Wed ### 26.25 25.5 25.5 ### ### ###
2009-Jun-16 Tue 26.2 ### ### ### 2,755,389 0 ### ### 0.0
2009-Jun-15 Mon ### 26.29 ### ### ### ### 0.0
2009-Jun-12 Fri 26.25 ### ### 26.29 ### ### 1.9
2009-Jun-11 Thu 26.48 26.49 ### ### 22.8 22.8 0.0
2009-Jun-10 Wed 26.75 26.75 26.42 26.48 ### ### ###
2009-Jun-09 Tue ### 26.55 ### ### 38.8 38.8 0.0
2009-Jun-05 Fri ### 26.74 ### ### 3,586,974 47,957,842 29.5 29.5 0.0
2009-Jun-04 Thu ### 26.87 26.25 ### 4,676,273 ### ### ### 0.0
2009-Jun-03 Wed 25.89 ### 25.89 ### 3,209,789 ### ### ### 0.0
2009-Jun-02 Tue 25.4 26 ### 26 81.0 81.0 1.9
2009-Jun-01 Mon ### 25.59 ### 25.4 ### ### 1.8
2009-May-29 Fri ### 25.51 ### ### 4,914,675 62,686,679 ### ### 0.0
2009-May-28 Thu 25.25 25.45 25.2 ### ### ### 0.0
2009-May-27 Wed 25.87 ### ### 25.45 24.8 24.8 1.8
2009-May-26 Tue 25.78 25.84 25.52 25.78 1,763,450 ### 70.3 70.3 ###
2009-May-25 Mon 26 ### ### 25.72 ### ### 1.8
2009-May-22 Fri ### ### 25.73 25.83 30.6 30.6 1.8
2009-May-21 Thu ### 26.43 25.86 ### ### ### 0.0
2009-May-20 Wed 26.25 26.53 ### 26.5 3,660,946 48,562,448 77.3 77.3 1.9
2009-May-19 Tue 25.8 ### 25.7 26.25 ### ### 1.9
2009-May-18 Mon 25.84 ### ### 25.8 1,503,950 0 ### ### 1.8
2009-May-15 Fri 25.76 ### ### 25.84 ### ### 1.8
2009-May-14 Thu 25.45 ### 25.28 25.47 3,116,676 39,394,784 81.4 81.4 ###
2009-May-13 Wed 25.88 ### 25.41 25.5 2,967,176 37,697,971 ### ### ###
2009-May-12 Tue ### 25.8 ### 25.75 76.3 76.3 ###
2009-May-11 Mon ### ### 25.53 25.55 4,057,850 51,798,455 ### ### 1.8
2009-May-08 Fri ### ### ### ### 4,393,443 0 ### ### 0.0
2009-May-07 Thu 26.2 26.41 ### ### 3,990,777 ### ### ### 0.0
2009-May-06 Wed 26.25 26.4 26 ### 35.7 35.7 0.0
2009-May-05 Tue 26.5 26.5 ### 26.25 5,301,922 ### 29.1 29.1 1.9
2009-May-04 Mon 26.42 26.52 ### ### 2,999,451 39,772,720 23.4 23.4 0.0
2009-May-01 Fri 26.5 ### 26.21 26.42 1,938,553 ### ### ### 1.9
2009-Apr-30 Thu 26.88 26.88 ### 26.72 4,230,987 ### ### ### 1.9
2009-Apr-29 Wed 26.41 ### ### ### 2,940,242 0 ### ### 0.0
2009-Apr-28 Tue 26.8 26.87 ### ### 2,992,624 ### 23.9 23.9 0.0
2009-Apr-27 Mon 26.52 26.85 ### 26.71 2,124,847 28,526,070 ### ### 1.9
2009-Apr-24 Fri 26.89 ### ### ### 26.1 26.1 0.0
2009-Apr-23 Thu 26.8 ### ### ### 4,074,944 0 ### ### 0.0
2009-Apr-22 Wed 26.74 26.74 26.21 ### 27.4 27.4 0.0
2009-Apr-21 Tue 26.29 ### 26.23 26.78 2,776,776 ### 81.8 81.8 1.9
2009-Apr-20 Mon 26 ### 26 ### 3,894,673 50,630,749 84.8 84.8 0.0
2009-Apr-17 Fri ### 26.7 25.58 25.88 6,550,545 171,231,246 ### ### 1.8
2009-Apr-16 Thu ### ### 25.43 25.58 28.4 28.4 1.8
2009-Apr-15 Wed ### 25.49 ### 25.49 73.0 73.0 ###
2009-Apr-14 Tue 25.75 25.75 ### ### 3,894,222 ### 17.4 17.4 0.0
2009-Apr-09 Thu ### ### 25.25 ### 2,715,853 34,287,644 67.3 67.3 0.0
2009-Apr-08 Wed ### ### ### 25.4 3,101,945 0 ### ### 1.8
2009-Apr-07 Tue 25.4 ### ### 25.57 ### ### ###
2009-Apr-06 Mon ### 25.27 24.77 25.21 69.5 69.5 ###
2009-Apr-03 Fri ### ### 24.75 24.88 ### ### 1.8
2009-Apr-02 Thu 24.78 25.26 24.76 25 4,544,626 ### ### ### 1.8
2009-Apr-01 Wed ### ### 24.81 24.89 ### ### 1.8
2009-Mar-31 Tue 25.23 ### ### ### ### ### 0.0
2009-Mar-30 Mon 25.48 25.48 ### 25.28 2,180,141 ### ### ### 1.8
2009-Mar-27 Fri ### ### ### 25.5 66.4 66.4 ###
2009-Mar-26 Thu 24.85 ### 24.8 ### 5,739,752 71,172,924 69.6 69.6 0.0
2009-Mar-25 Wed ### ### 24.73 24.77 22.8 22.8 ###
2009-Mar-24 Tue 25.2 ### 24.53 24.88 5,257,547 ### 29.6 29.6 1.8
2009-Mar-23 Mon 24.54 ### ### ### 74.8 74.8 0.0
2009-Mar-20 Fri 25 ### 24.75 24.75 5,118,155 ### 29.5 29.5 1.8
2009-Mar-19 Thu 24.88 25.22 24.88 ### 73.6 73.6 0.0
2009-Mar-18 Wed ### 25.54 ### ### 6,858,184 ### ### ### 0.0
2009-Mar-17 Tue ### 25.4 24.86 ### 67.6 67.6 0.0
2009-Mar-16 Mon 24.7 ### ### 24.7 6,762,284 0 64.2 64.2 1.8
2009-Mar-13 Fri 25.2 ### 24.57 24.57 7,297,044 89,644,185 12.8 12.8 1.8
2009-Mar-12 Thu 25.49 25.49 ### ### ### ### 0.0
2009-Mar-11 Wed 25.41 ### ### 25.5 3,331,159 0 71.9 71.9 ###
2009-Mar-10 Tue 25.4 25.57 ### ### 4,037,629 51,621,086 ### ### 0.0
2009-Mar-09 Mon ### ### 25.46 25.71 ### ### ###
2009-Mar-06 Fri 25.8 ### ### ### 3,370,220 0 75.7 75.7 0.0
2009-Mar-05 Thu ### ### 25.71 26 27.0 27.0 1.9
2009-Mar-04 Wed ### 26.82 ### 26.5 30.8 30.8 1.9
2009-Mar-03 Tue 26 ### 25.85 26.82 4,809,821 ### 87.5 87.5 1.9
2009-Mar-02 Mon 25.75 ### 25.7 26.25 ### ### 1.9
2009-Feb-27 Fri ### ### ### ### 10,333,641 0 16.4 16.4 0.0
2009-Feb-26 Thu 28.25 28.28 27.88 28 29.5 29.5 2.0
2009-Feb-25 Wed 28.25 28.55 ### ### 36.0 36.0 0.0
2009-Feb-24 Tue 27.81 28.24 27.8 ### ### ### 0.0
2009-Feb-23 Mon 27.56 ### 27.47 ### ### ### 0.0
2009-Feb-20 Fri ### ### 27.28 ### 2,240,022 ### 82.5 82.5 0.0
2009-Feb-19 Thu ### 27.7 ### 27.5 2,303,981 ### 68.2 68.2 2.0
2009-Feb-18 Wed 27.41 ### ### 27.45 2,892,221 0 ### ### ###
2009-Feb-17 Tue 27.54 27.7 ### 27.7 2,050,422 28,398,344 ### ### 2.0
2009-Feb-16 Mon ### 27.75 ### 27.54 32.8 32.8 2.0
2009-Feb-13 Fri 27.8 ### 27.72 27.8 63.1 63.1 2.0
2009-Feb-12 Thu ### ### 27.51 ### 26.8 26.8 0.0
2009-Feb-11 Wed 27.42 ### 27.23 ### 1,154,626 ### 69.4 69.4 0.0
2009-Feb-10 Tue 27.7 27.79 27.24 ### ### ### 0.0
2009-Feb-09 Mon ### ### 27.51 ### 1,980,879 ### ### ### 0.0
2009-Feb-06 Fri ### ### 27.57 ### 1,689,020 23,283,140 ### ### 0.0
2009-Feb-05 Thu ### ### 27.42 27.73 4,446,477 ### ### ### ###
2009-Feb-04 Wed 27.44 ### 27.2 27.75 5,339,376 ### 85.8 85.8 2.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 27.57 ### ### ### 26.6 26.6 0.0
2009-Jan-30 Fri 27 27.84 ### 27.7 6,580,724 91,603,678 ### ### 2.0
2009-Jan-29 Thu ### 27.2 ### 27.2 77.1 77.1 1.9
2009-Jan-28 Wed ### ### 26.27 26.81 3,726,282 ### ### ### ###
2009-Jan-27 Tue ### ### 25.45 26.2 3,332,854 ### 86.0 86.0 ###
2009-Jan-23 Fri ### 25.77 ### 25.4 3,146,388 ### ### ### 1.8
2009-Jan-22 Thu 25.48 26.2 ### ### 3,498,388 45,828,882 ### ### 0.0
2009-Jan-21 Wed 25.51 ### ### 25.79 4,794,276 0 ### ### 1.8
2009-Jan-20 Tue ### ### 25.52 25.8 ### ### 1.8
2009-Jan-19 Mon ### 26.75 ### 26.21 29.9 29.9 1.9
2009-Jan-16 Fri ### ### ### ### 74.5 74.5 0.0
2009-Jan-15 Thu 26.4 26.75 ### 26.26 3,536,483 ### 40.6 40.6 1.9
2009-Jan-14 Wed ### ### ### ### 2,166,822 0 83.2 83.2 0.0
2009-Jan-13 Tue ### 26.48 25.5 ### 3,031,947 ### 32.2 32.2 0.0
2009-Jan-12 Mon ### 26.43 ### ### 1,388,220 18,345,327 ### ### 0.0
2009-Jan-09 Fri ### 26.28 ### 26.23 1,403,650 ### ### ### ###
2009-Jan-08 Thu ### ### ### ### 2,595,555 0 84.6 84.6 0.0
2009-Jan-07 Wed 26.25 26.26 25.5 ### 2,995,021 77,511,143 17.3 17.3 0.0
2009-Jan-06 Tue ### 26.25 25.5 ### 2,132,971 55,190,624 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 2,057,885 0 ### ### 0.0
2009-Jan-02 Fri ### 26.82 ### ### ### ### 0.0
2008-Dec-31 Wed 26.55 ### ### ### 61.1 61.1 0.0
2008-Dec-30 Tue ### ### ### 26.44 1,450,925 0 68.3 68.3 1.9
2008-Dec-29 Mon ### ### ### ### 1,351,184 0 20.6 20.6 0.0
2008-Dec-24 Wed 26.23 ### ### 26.4 ### ### 1.9
2008-Dec-23 Tue 26.57 26.57 25.27 25.73 1,518,686 39,364,341 ### ### 1.8
2008-Dec-22 Mon 26.41 ### ### ### 33.9 33.9 0.0
2008-Dec-19 Fri 25.47 ### ### 26.49 7,503,324 0 85.5 85.5 1.9
2008-Dec-18 Thu 25 25.7 24.82 ### ### ### 0.0
2008-Dec-17 Wed ### 26 25.42 25.75 34.4 34.4 ###
2008-Dec-16 Tue ### ### 25 25.23 77.9 77.9 1.8
2008-Dec-15 Mon ### ### ### ### 3,465,181 0 23.0 23.0 0.0
2008-Dec-12 Fri 25.53 ### 24.75 25 4,827,949 ### ### ### 1.8
2008-Dec-11 Thu 26.4 26.56 25.5 ### 37.7 37.7 0.0
2008-Dec-10 Wed 26.5 27.4 ### ### 3,967,325 54,352,352 ### ### 0.0
2008-Dec-09 Tue 26.74 26.8 26 ### 2,753,176 72,683,846 ### ### 0.0
2008-Dec-08 Mon 26.74 27.4 26.45 26.82 ### ### 1.9
2008-Dec-05 Fri 26.29 ### 26 ### ### ### 0.0
2008-Dec-04 Thu 27.25 27.27 ### 26.5 3,123,551 ### ### ### 1.9
2008-Dec-03 Wed ### 27.5 25.86 26.54 ### ### 1.9
2008-Dec-02 Tue 26.75 27.4 ### ### ### ### 0.0
2008-Dec-01 Mon 27 ### 26.21 ### 1,879,752 24,634,149 77.5 77.5 0.0
2008-Nov-28 Fri 25.71 ### ### 26.8 6,224,247 0 ### ### 1.9
2008-Nov-27 Thu ### ### 24.88 25.4 ### ### 1.8
2008-Nov-26 Wed 25.25 25.47 ### ### 3,878,021 ### 39.7 39.7 0.0
2008-Nov-25 Tue ### ### 24.23 25 ### ### 1.8
2008-Nov-24 Mon 25.75 26 ### 25 3,398,854 ### 27.8 27.8 1.8
2008-Nov-21 Fri 24 25.55 ### 25.55 7,032,442 89,839,446 84.9 84.9 1.8
2008-Nov-20 Thu 24.7 24.84 ### ### ### ### 0.0
2008-Nov-19 Wed 26.23 26.49 24.71 ### 27.1 27.1 0.0
2008-Nov-18 Tue ### ### ### 26.25 ### ### 1.9
2008-Nov-17 Mon ### 28.49 27.5 ### 38.9 38.9 0.0
2008-Nov-14 Fri 28.45 28.7 ### 28.28 ### ### ###
2008-Nov-13 Thu ### ### ### ### 2,345,275 0 ### ### 0.0
2008-Nov-12 Wed 28.4 ### 28.21 ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 1,336,073 0 42.8 42.8 0.0
2008-Nov-10 Mon 29.4 29.8 29 ### 2,420,086 71,150,528 36.4 36.4 0.0
2008-Nov-07 Fri ### 29 28.27 29 76.1 76.1 ###
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### 29.48 ### ### ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 68.4 68.4 0.0
2008-Nov-03 Mon ### ### ### ### 82.0 82.0 0.0
2008-Oct-31 Fri ### ### 27.57 27.8 4,702,150 ### 64.1 64.1 2.0
2008-Oct-30 Thu ### ### 26.77 27.49 70.3 70.3 ###
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue 25.7 ### 25.47 ### 83.1 83.1 0.0
2008-Oct-27 Mon 26.2 26.28 25.8 ### 4,983,777 129,777,553 ### ### 0.0
2008-Oct-24 Fri 27.49 27.49 25.76 ### 2,457,954 65,443,025 ### ### 0.0
2008-Oct-23 Thu ### ### 26.5 26.5 34.1 34.1 1.9
2008-Oct-22 Wed ### ### ### ### 4,675,686 0 24.7 24.7 0.0
2008-Oct-21 Tue ### 28.4 ### ### 31.6 31.6 0.0
2008-Oct-20 Mon ### ### ### 28 ### ### 2.0
2008-Oct-17 Fri ### ### ### 26.45 ### ### ###
2008-Oct-16 Thu 26 ### 25.4 26 82.6 82.6 1.9
2008-Oct-15 Wed ### ### ### ### 3,214,557 0 ### ### 0.0
2008-Oct-14 Tue 27.44 27.5 25.71 26.28 18.0 18.0 1.9
2008-Oct-13 Mon ### ### 25.55 ### 3,517,182 ### ### ### 0.0
2008-Oct-10 Fri ### ### 25 25 5,426,326 67,829,075 ### ### 1.8
2008-Oct-09 Thu ### ### ### 28 ### ### 2.0
2008-Oct-08 Wed ### 28.46 27.27 ### 3,511,658 97,852,350 ### ### 0.0
2008-Oct-07 Tue 28 29.24 27.89 28.75 73.1 73.1 ###
2008-Oct-06 Mon ### 28.75 ### 28.23 ### ### ###
2008-Oct-03 Fri 28.47 ### 28.42 ### 2,270,020 32,256,984 ### ### 0.0
2008-Oct-02 Thu 28.85 ### ### 28.7 1,898,328 0 ### ### ###
2008-Oct-01 Wed ### 28.7 27.78 28.7 82.3 82.3 ###
2008-Sep-30 Tue 27.8 28.28 27.2 27.2 2,870,523 ### 22.0 22.0 1.9
2008-Sep-29 Mon 28.5 28.59 ### ### 1,782,286 25,477,778 47.2 47.2 0.0
2008-Sep-26 Fri ### ### 27.78 ### 4,046,145 56,200,954 41.3 41.3 0.0
2008-Sep-25 Thu ### ### ### ### 73.8 73.8 0.0
2008-Sep-24 Wed 27.4 27.87 27.4 ### 2,320,479 ### 68.5 68.5 0.0
2008-Sep-23 Tue 26.89 ### 26.84 ### 2,649,353 ### 74.0 74.0 0.0
2008-Sep-22 Mon ### 27.86 26.2 27.53 84.4 84.4 ###
2008-Sep-19 Fri ### ### 27.27 27.53 4,836,422 ### 20.4 20.4 ###
2008-Sep-18 Thu 28.4 28.4 ### 28.24 10,184,178 144,615,327 41.6 41.6 2.0
2008-Sep-17 Wed 28.45 ### 28.2 28.4 ### ### 2.0
2008-Sep-16 Tue 28 ### 27.84 28.27 ### ### ###
2008-Sep-15 Mon 27.51 28.24 27.51 ### 2,159,648 60,200,188 89.7 89.7 0.0
2008-Sep-12 Fri 27.7 ### 27.45 ### 73.8 73.8 0.0
2008-Sep-11 Thu 27.2 ### ### 27.48 2,445,375 0 ### ### 2.0
2008-Sep-10 Wed 27.75 ### 27.2 27.43 29.5 29.5 ###
2008-Sep-09 Tue 27.83 27.87 27.55 27.75 ### ### 2.0
2008-Sep-08 Mon 27 27.76 26.83 27.76 ### ### 2.0
2008-Sep-05 Fri 27.25 ### ### ### 3,811,387 0 ### ### 0.0
2008-Sep-04 Thu ### ### 27.28 ### 3,339,274 ### ### ### 0.0
2008-Sep-03 Wed 27.88 ### 27.54 27.7 6,296,781 86,706,674 ### ### 2.0
2008-Sep-02 Tue 27.85 27.88 27.44 ### 2,723,824 75,340,971 23.8 23.8 0.0
2008-Sep-01 Mon ### 27.79 27.44 ### 4,121,554 ### 29.8 29.8 0.0
2008-Aug-29 Fri ### 28.4 ### ### 63.2 63.2 0.0
2008-Aug-28 Thu 27.5 ### 27.5 ### 3,790,559 52,120,186 ### ### 0.0
2008-Aug-27 Wed ### 27.41 26.8 27.41 81.1 81.1 2.0
2008-Aug-26 Tue ### 26.79 25.84 26.7 2,837,581 74,670,944 82.8 82.8 1.9
2008-Aug-25 Mon 26.55 ### ### 26.86 3,013,643 0 ### ### 1.9
2008-Aug-22 Fri 26.5 26.83 ### ### 3,245,443 ### 19.8 19.8 0.0
2008-Aug-21 Thu ### ### 26.55 ### 3,047,155 40,450,982 76.3 76.3 0.0
2008-Aug-20 Wed 27 27.29 26.73 27.21 ### ### ###
2008-Aug-19 Tue ### ### 26.77 27.22 ### ### 1.9
2008-Aug-18 Mon 26.86 27.57 26.76 ### 74.5 74.5 0.0
2008-Aug-15 Fri 26.5 26.84 26.42 26.7 4,399,480 117,158,152 ### ### 1.9
2008-Aug-14 Thu 26.77 ### 26.7 26.7 3,078,872 41,102,941 29.3 29.3 1.9
2008-Aug-13 Wed 27.4 27.74 ### 27.22 2,032,052 ### 41.1 41.1 1.9
2008-Aug-12 Tue ### 27.49 ### ### 2,176,359 29,914,054 ### ### 0.0
2008-Aug-11 Mon ### ### 26.83 27 1,957,773 26,263,524 35.2 35.2 1.9
2008-Aug-08 Fri 26.79 26.84 ### 26.5 3,038,128 40,771,677 22.2 22.2 1.9
2008-Aug-07 Thu 26.52 ### 26.45 ### ### ### 0.0
2008-Aug-06 Wed 26.24 ### 25.85 26.26 ### ### 1.9
2008-Aug-05 Tue 26 ### ### 25.49 34.1 34.1 ###
2008-Aug-04 Mon ### ### 25.76 25.85 42.6 42.6 ###
2008-Aug-01 Fri ### 25.78 ### 25.76 81.6 81.6 1.8
2008-Jul-31 Thu ### 25.41 24.86 25.2 70.6 70.6 1.8
2008-Jul-30 Wed 25.4 ### ### ### 23.1 23.1 0.0
2008-Jul-29 Tue ### 26.2 ### ### ### ### 0.0
2008-Jul-28 Mon ### 26.25 ### ### 3,173,475 41,651,859 82.1 82.1 0.0
2008-Jul-25 Fri 25.8 ### ### 25.54 35.2 35.2 1.8
2008-Jul-24 Thu ### ### 25.7 25.85 2,869,077 ### ### ### ###
2008-Jul-23 Wed 26.4 26.4 25.54 25.57 ### ### ###
2008-Jul-22 Tue ### ### 25.48 25.87 ### ### 1.8
2008-Jul-21 Mon ### ### 25.52 ### 4,477,626 ### 84.4 84.4 0.0
2008-Jul-18 Fri 25.5 25.5 ### 25.24 37.9 37.9 1.8
2008-Jul-17 Thu ### 25.53 ### 25 5,094,055 ### 70.0 70.0 1.8
2008-Jul-16 Wed 24.5 24.84 ### 24.26 30.2 30.2 1.7
2008-Jul-15 Tue 24.2 24.4 ### 23.46 25.7 25.7 1.7
2008-Jul-14 Mon ### 24.88 ### ### 1,444,644 17,971,371 83.0 83.0 0.0
2008-Jul-11 Fri 24.83 ### 24.5 24.54 ### ### 1.8
2008-Jul-10 Thu 24.82 25.2 24.73 ### 75.1 75.1 0.0
2008-Jul-09 Wed ### ### 24.25 ### ### ### 0.0
2008-Jul-08 Tue 24.2 ### ### 24.4 3,422,544 0 ### ### 1.7
2008-Jul-07 Mon 23.46 24.22 23.41 ### 3,198,721 76,177,540 87.6 87.6 0.0
2008-Jul-04 Fri ### 23.4 ### 23.4 73.4 73.4 ###
2008-Jul-03 Thu 23.2 ### 22.85 ### 5,533,740 63,222,979 45.4 45.4 0.0
2008-Jul-02 Wed ### 23.73 23 ### 5,472,151 ### 71.6 71.6 0.0
2008-Jul-01 Tue ### 24.75 ### 24 3,432,870 ### ### ### 1.7
2008-Jun-30 Mon 25.45 25.55 24.45 24.45 5,269,640 ### 20.1 20.1 ###
2008-Jun-27 Fri ### ### ### ### 10,464,950 0 79.9 79.9 0.0
2008-Jun-26 Thu ### 24.84 ### 24.53 5,200,578 64,591,178 ### ### 1.8
2008-Jun-25 Wed ### ### ### ### 6,387,488 0 ### ### 0.0
2008-Jun-24 Tue ### 24.81 ### ### 3,568,547 44,267,825 78.1 78.1 0.0
2008-Jun-23 Mon 23.56 24.85 ### 24.49 ### ### ###
2008-Jun-20 Fri ### ### ### ### 4,625,077 0 28.3 28.3 0.0
2008-Jun-19 Thu ### 25.43 24.54 ### ### ### 0.0
2008-Jun-18 Wed ### 25.53 24.75 25 ### ### 1.8
2008-Jun-17 Tue ### ### 25.23 ### 5,729,875 72,282,373 ### ### 0.0
2008-Jun-16 Mon 26.73 26.88 ### ### ### ### 0.0
2008-Jun-13 Fri 26.4 26.83 ### ### 2,424,477 32,524,358 ### ### 0.0
2008-Jun-12 Thu 26.51 ### 26.25 26.25 ### ### 1.9
2008-Jun-11 Wed 26.75 ### 26.57 ### 4,081,823 ### ### ### 0.0
2008-Jun-10 Tue 27.47 27.74 26.75 26.75 ### ### ###
2008-Jun-06 Fri 27.72 ### ### ### 2,239,959 0 ### ### 0.0
2008-Jun-05 Thu 27.79 27.81 27.2 27.51 1,750,655 ### 38.1 38.1 ###
2008-Jun-04 Wed ### 27.58 ### 27.46 ### ### ###
2008-Jun-03 Tue ### 27.44 ### ### 4,226,843 57,992,285 35.2 35.2 0.0
2008-Jun-02 Mon ### ### ### ### 77.9 77.9 0.0
2008-May-30 Fri 28 ### ### 27.72 ### ### ###
2008-May-29 Thu ### ### ### ### 73.3 73.3 0.0
2008-May-28 Wed ### ### 27.81 28 40.3 40.3 2.0
2008-May-27 Tue 28.25 28.49 ### ### 2,077,758 ### 35.7 35.7 0.0
2008-May-26 Mon 28.57 28.76 ### ### 2,678,349 38,514,658 ### ### 0.0
2008-May-23 Fri 28.76 ### ### 28.79 2,688,175 0 ### ### ###
2008-May-22 Thu 28.82 ### 28.57 ### 3,109,575 44,420,278 ### ### 0.0
2008-May-21 Wed ### ### 28.87 29.28 75.7 75.7 ###
2008-May-20 Tue 29.28 29.5 ### 29.5 75.3 75.3 2.1
2008-May-19 Mon ### ### 28.8 29.28 ### ### ###
2008-May-16 Fri 28.87 ### 28.8 ### 3,503,022 ### ### ### 0.0
2008-May-15 Thu 29.25 29.25 28.55 28.86 2,271,956 65,659,528 ### ### ###
2008-May-14 Wed 28.54 29.24 ### ### 3,927,787 57,424,245 ### ### 0.0
2008-May-13 Tue 28.28 28.75 28.2 ### 1,946,658 55,431,086 ### ### 0.0
2008-May-12 Mon 28.47 28.48 ### 28.23 ### ### ###
2008-May-09 Fri ### 28.8 ### ### ### ### 0.0
2008-May-08 Thu 27.71 28.55 ### 28.47 2,276,984 32,503,946 80.1 80.1 ###
2008-May-07 Wed 28.5 ### ### ### 28.7 28.7 0.0
2008-May-06 Tue 28.43 28.58 28.22 28.53 2,107,046 ### ### ### 2.0
2008-May-05 Mon ### ### ### 28.87 30.4 30.4 2.1
2008-May-02 Fri 28.7 ### ### ### 71.7 71.7 0.0
2008-May-01 Thu 28.29 28.45 ### 28.22 ### ### 2.0
2008-Apr-30 Wed 27.71 28.86 27.7 28.7 ### ### ###
2008-Apr-29 Tue ### 28.28 27.89 ### 2,487,088 ### ### ### 0.0
2008-Apr-28 Mon 28.49 ### 27.71 ### 3,069,888 ### 22.8 22.8 0.0
2008-Apr-24 Thu 28.5 ### ### ### 3,898,357 0 24.8 24.8 0.0
2008-Apr-23 Wed 28.43 ### ### ### 3,033,174 0 71.2 71.2 0.0
2008-Apr-22 Tue 28.57 ### ### 28.43 37.0 37.0 ###
2008-Apr-21 Mon 28.78 28.78 ### 28.77 ### ### 2.1
2008-Apr-18 Fri ### 28.5 27.55 ### 4,176,670 117,051,176 25.4 25.4 0.0
2008-Apr-17 Thu ### ### 28.5 28.5 3,916,554 ### ### ### 2.0
2008-Apr-16 Wed 28.8 29.2 ### 28.7 4,635,356 ### ### ### ###
2008-Apr-15 Tue ### ### 28.7 28.7 4,767,129 ### ### ### ###
2008-Apr-14 Mon 29.86 ### 29.45 29.46 ### ### 2.1
2008-Apr-11 Fri 30.54 ### ### 30.4 4,696,629 0 34.3 34.3 ###
2008-Apr-10 Thu ### ### 29.75 30.24 ### ### ###
2008-Apr-09 Wed 30.48 30.48 29.75 ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### 30.5 30.73 ### ### ###
2008-Apr-04 Fri 30.5 ### 30.42 30.7 65.7 65.7 2.2
2008-Apr-03 Thu ### 30.43 29.73 ### ### ### 0.0
2008-Apr-02 Wed 29.74 ### ### 29.84 74.3 74.3 ###
2008-Apr-01 Tue ### ### ### 28.8 2,843,974 0 ### ### 2.1
2008-Mar-31 Mon ### 29.45 28.4 29 4,024,385 ### ### ### ###
2008-Mar-28 Fri ### ### 28.47 ### 8,549,380 121,700,424 80.6 80.6 0.0
2008-Mar-27 Thu 29 ### 28.52 28.76 23.3 23.3 2.1
2008-Mar-26 Wed 29.2 ### ### ### 2,277,320 0 ### ### 0.0
2008-Mar-25 Tue 28.8 29.72 ### 29.27 74.7 74.7 ###
2008-Mar-20 Thu 28.55 28.55 28 28 28.7 28.7 2.0
2008-Mar-19 Wed 28.5 ### ### ### 5,118,856 0 79.2 79.2 0.0
2008-Mar-18 Tue ### 27.71 ### 27.44 4,737,649 65,640,126 78.1 78.1 ###
2008-Mar-17 Mon 26.5 ### ### 26.85 81.6 81.6 1.9
2008-Mar-14 Fri ### 27.71 26.59 26.78 14.0 14.0 1.9
2008-Mar-13 Thu 27.53 27.78 27 27.2 3,882,387 106,338,579 37.0 37.0 1.9
2008-Mar-12 Wed 28.22 ### ### 27.7 2,976,557 0 ### ### 2.0
2008-Mar-11 Tue ### 28.25 ### 27.79 ### ### 2.0
2008-Mar-10 Mon ### ### 27.83 ### ### ### 0.0
2008-Mar-07 Fri 29.7 29.7 ### 28.7 ### ### ###
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 29.4 29.81 29.24 ### 4,779,788 141,123,240 79.9 79.9 0.0
2008-Mar-04 Tue 29.8 29.8 28.87 ### ### ### 0.0
2008-Mar-03 Mon 28.29 ### ### 28.83 ### ### ###
2008-Feb-29 Fri 29.53 29.87 ### ### 4,839,440 ### ### ### 0.0
2008-Feb-28 Thu ### ### 29.44 ### 4,014,028 ### 71.0 71.0 0.0
2008-Feb-27 Wed 30.25 ### ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### 30.23 6,173,129 0 70.1 70.1 ###
2008-Feb-25 Mon ### ### 28.25 ### 4,136,448 58,427,328 ### ### 0.0
2008-Feb-22 Fri ### ### 27.56 27.81 3,810,559 ### 25.1 25.1 ###
2008-Feb-21 Thu ### 28.4 27.71 ### 78.4 78.4 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 27.54 27.82 27.25 27.5 35.4 35.4 2.0
2008-Feb-18 Mon 27.21 27.5 26.85 ### 4,568,150 124,139,476 39.4 39.4 0.0
2008-Feb-15 Fri ### 27.75 ### ### 4,191,127 58,151,887 23.5 23.5 0.0
2008-Feb-14 Thu 27.8 ### 27.4 ### 3,118,755 42,726,943 73.4 73.4 0.0
2008-Feb-13 Wed ### ### ### ### 3,451,187 0 ### ### 0.0
2008-Feb-12 Tue ### ### 26.85 27.55 5,007,478 ### ### ### 2.0
2008-Feb-11 Mon 28.8 ### ### ### 3,503,823 0 ### ### 0.0
2008-Feb-08 Fri ### ### 28.56 ### 2,058,776 29,399,321 75.1 75.1 0.0
2008-Feb-07 Thu 28.28 28.48 27.78 ### ### ### 0.0
2008-Feb-06 Wed 28.4 28.59 28.25 28.26 3,888,072 ### 40.3 40.3 2.0
2008-Feb-05 Tue 29.42 29.51 28.56 29 4,876,756 ### ### ### ###
2008-Feb-04 Mon ### ### ### 29.77 34.3 34.3 ###
2008-Feb-01 Fri ### 29.4 28.46 29.4 3,880,275 112,256,355 60.4 60.4 ###
2008-Jan-31 Thu 29 29.47 ### 28.8 7,198,343 106,067,584 33.4 33.4 2.1
2008-Jan-30 Wed ### ### 29.2 29.5 8,094,772 118,183,671 15.8 15.8 2.1
2008-Jan-29 Tue 31.42 31.49 30.8 30.8 ### ### 2.2
2008-Jan-25 Fri ### ### ### ### 69.0 69.0 0.0
2008-Jan-24 Thu ### 30.45 ### 29.75 4,284,576 ### ### ### 2.1
2008-Jan-23 Wed ### ### 28.8 ### 6,593,879 94,951,857 34.6 34.6 0.0
2008-Jan-22 Tue 30.59 ### ### ### ### ### 0.0
2008-Jan-21 Mon 30.75 31.72 ### ### 3,893,347 61,748,483 86.5 86.5 0.0
2008-Jan-18 Fri 30.81 31.4 30.54 30.75 ### ### ###
2008-Jan-17 Thu 32.2 ### ### 31.4 20.3 20.3 2.2
2008-Jan-16 Wed 32.29 32.84 31.84 ### ### ### 0.0
2008-Jan-15 Tue 33.73 33.78 ### ### ### ### 0.0
2008-Jan-14 Mon 33.51 ### ### ### 76.8 76.8 0.0
2008-Jan-11 Fri ### 33.54 ### ### ### ### 0.0
2008-Jan-10 Thu 32.48 ### 32.43 ### 81.9 81.9 0.0
2008-Jan-09 Wed 32.81 ### 32.21 ### 4,276,125 ### 30.5 30.5 0.0
2008-Jan-08 Tue ### 33.47 ### ### 1,781,078 29,806,340 ### ### 0.0
2008-Jan-07 Mon ### 33.59 ### ### ### ### 0.0
2008-Jan-04 Fri ### ### 33.29 ### 20.1 20.1 0.0
2008-Jan-03 Thu 33.8 33.88 33.22 33.7 1,351,025 45,326,888 ### ### 2.4
2008-Jan-02 Wed ### 34.5 33.82 ### 661,074 22,582,287 66.5 66.5 0.0
2007-Dec-31 Mon ### ### 33.88 ### 65.5 65.5 0.0
2007-Dec-28 Fri 33.78 ### 33.56 ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 23.2 23.2 0.0
2007-Dec-24 Mon ### 34.43 33.54 ### 65.0 65.0 0.0
2007-Dec-21 Fri 33.49 ### 33.24 33.8 10,808,926 179,644,350 ### ### 2.4
2007-Dec-20 Thu ### 33.48 ### ### 7,754,725 ### ### ### 0.0
2007-Dec-19 Wed 33.72 33.79 ### ### 23.3 23.3 0.0
2007-Dec-18 Tue ### ### ### ### 38.3 38.3 0.0
2007-Dec-17 Mon 34.51 34.79 34.21 ### ### ### 0.0
2007-Dec-14 Fri 34.44 34.79 ### ### 83.4 83.4 0.0
2007-Dec-13 Thu 34.5 ### 34.49 ### 2,415,153 ### 75.2 75.2 0.0
2007-Dec-12 Wed 34.47 ### ### 34.5 1,599,782 0 ### ### 2.5
2007-Dec-11 Tue ### ### 34.47 34.85 ### ### ###
2007-Dec-10 Mon 34.4 ### ### 34.45 72.7 72.7 ###
2007-Dec-07 Fri 34.55 34.88 34.23 34.43 1,712,151 59,163,377 31.6 31.6 ###
2007-Dec-06 Thu 34.55 34.73 ### 34.54 2,852,450 ### ### ### 2.5
2007-Dec-05 Wed 33.75 34.25 33.7 ### 3,492,224 ### 78.1 78.1 0.0
2007-Dec-04 Tue 33.5 33.75 33.22 33.75 2,433,747 ### ### ### ###
2007-Dec-03 Mon 33.71 ### ### ### 30.2 30.2 0.0
2007-Nov-30 Fri ### 34.25 ### 33.85 83.1 83.1 2.4
2007-Nov-29 Thu 32.25 33.25 32.2 ### 85.2 85.2 0.0
2007-Nov-28 Wed ### 32.25 ### ### 45.2 45.2 0.0
2007-Nov-27 Tue ### ### ### ### 2,587,844 0 ### ### 0.0
2007-Nov-26 Mon 31.5 ### ### 31.8 2,875,782 0 ### ### ###
2007-Nov-23 Fri 31.5 ### ### 31.5 1,452,854 0 ### ### 2.3
2007-Nov-22 Thu ### ### 31.45 31.47 2,143,870 33,712,355 ### ### 2.2
2007-Nov-21 Wed ### ### ### 31.74 ### ### 2.3
2007-Nov-20 Tue ### ### ### ### 2,650,122 0 ### ### 0.0
2007-Nov-19 Mon ### 32.73 ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### 32.2 31.1 31.1 ###
2007-Nov-15 Thu 32.77 ### 32.22 ### 2,066,679 ### 27.3 27.3 0.0
2007-Nov-14 Wed 32.81 ### 32.58 32.74 ### ### 2.3
2007-Nov-13 Tue ### ### ### 32.47 ### ### ###
2007-Nov-12 Mon ### 32.49 31.8 ### 3,269,342 ### ### ### 0.0
2007-Nov-09 Fri 32.75 32.75 ### ### 3,130,041 51,254,421 17.4 17.4 0.0
2007-Nov-08 Thu 32.75 32.82 32.24 32.49 35.3 35.3 ###
2007-Nov-07 Wed 32.57 ### 32.46 ### 81.3 81.3 0.0
2007-Nov-06 Tue ### 32.7 ### ### ### ### 0.0
2007-Nov-05 Mon 32.72 32.72 31.81 ### 1,677,372 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### 32.52 20.1 20.1 2.3
2007-Nov-01 Thu ### ### ### ### 3,060,322 0 23.2 23.2 0.0
2007-Oct-31 Wed ### 33.51 ### 33.45 65.8 65.8 ###
2007-Oct-30 Tue 33.29 33.5 ### 33.25 2,562,557 42,922,829 38.2 38.2 2.4
2007-Oct-29 Mon ### ### 32.84 ### 2,278,821 37,418,240 ### ### 0.0
2007-Oct-26 Fri 32.56 33.43 32.56 ### 75.2 75.2 0.0
2007-Oct-25 Thu 32.42 ### 32.41 32.5 71.0 71.0 ###
2007-Oct-24 Wed 32.75 32.89 ### 32.41 ### ### ###
2007-Oct-23 Tue 32.25 ### ### 32.74 75.3 75.3 2.3
2007-Oct-22 Mon 31.85 ### 31.46 ### ### ### 0.0
2007-Oct-19 Fri 32.8 32.8 32.2 ### 34.1 34.1 0.0
2007-Oct-18 Thu 32.5 ### ### 32.75 3,120,544 0 ### ### ###
2007-Oct-17 Wed 31.85 ### ### 31.82 ### ### 2.3
2007-Oct-16 Tue 31.79 31.79 ### 31.52 ### ### ###
2007-Oct-15 Mon 31.79 ### ### 31.84 2,571,875 0 ### ### 2.3
2007-Oct-12 Fri ### 31.43 ### ### ### ### 0.0
2007-Oct-11 Thu 31.25 ### ### 31.5 2,865,440 0 68.1 68.1 2.3
2007-Oct-10 Wed ### ### 31.46 ### ### ### 0.0
2007-Oct-09 Tue ### 31.87 ### ### 4,152,046 66,162,853 84.4 84.4 0.0
2007-Oct-08 Mon 30.85 ### ### 30.89 ### ### ###
2007-Oct-05 Fri 30.42 30.82 ### ### 2,920,845 45,010,221 69.0 69.0 0.0
2007-Oct-04 Thu ### ### ### 30.2 73.6 73.6 2.2
2007-Oct-03 Wed ### 30.79 ### 30.59 ### ### 2.2
2007-Oct-02 Tue 29.88 ### 29.84 ### 72.8 72.8 0.0
2007-Oct-01 Mon ### ### ### 29.73 1,291,070 0 70.6 70.6 ###
2007-Sep-28 Fri ### 29.87 29.48 29.71 6,053,857 ### 61.6 61.6 2.1
2007-Sep-27 Thu 29.8 ### 29.53 ### ### ### 0.0
2007-Sep-26 Wed 29.5 29.84 29.48 ### 64.6 64.6 0.0
2007-Sep-25 Tue ### 29.79 ### 29.5 29.6 29.6 2.1
2007-Sep-24 Mon ### 29.84 ### 29.8 2,722,683 ### ### ### 2.1
2007-Sep-21 Fri 29.8 29.89 29.5 29.54 1,803,583 ### 22.8 22.8 ###
2007-Sep-20 Thu ### ### 29.82 ### 9,552,650 ### ### ### 0.0
2007-Sep-19 Wed ### ### 29.77 29.89 34.8 34.8 ###
2007-Sep-18 Tue 29.53 29.81 ### 29.58 ### ### 2.1
2007-Sep-17 Mon ### 29.88 29.26 29.51 34.2 34.2 2.1
2007-Sep-14 Fri 29.5 29.83 ### 29.72 ### ### 2.1
2007-Sep-13 Thu 29.52 29.72 29.46 29.46 ### ### 2.1
2007-Sep-12 Wed ### ### ### ### 2,499,573 0 23.1 23.1 0.0
2007-Sep-11 Tue 29.85 ### 29.7 29.85 1,949,976 28,957,143 ### ### 2.1
2007-Sep-10 Mon 29.4 29.55 29.22 29.51 68.6 68.6 2.1
2007-Sep-07 Fri ### ### 29.76 ### 924,041 ### ### ### 0.0
2007-Sep-06 Thu 29.86 ### 29.72 29.87 1,619,052 ### ### ### ###
2007-Sep-05 Wed ### ### ### ### 2,480,582 0 ### ### 0.0
2007-Sep-04 Tue 29.5 ### 29.42 29.88 ### ### 2.1
2007-Sep-03 Mon 29.89 ### 29.44 29.47 2,696,979 ### ### ### ###
2007-Aug-31 Fri ### ### 28.87 ### 7,597,079 ### ### ### 0.0
2007-Aug-30 Thu 28.75 29.27 28.75 ### ### ### 0.0
2007-Aug-29 Wed ### ### ### 28.55 ### ### ###
2007-Aug-28 Tue 28.22 28.75 ### 28.5 4,266,256 ### ### ### 2.0
2007-Aug-27 Mon ### ### 28 ### ### ### 0.0
2007-Aug-24 Fri 27.78 ### ### ### 38.3 38.3 0.0
2007-Aug-23 Thu 27.7 ### ### 27.83 2,835,540 0 ### ### 2.0
2007-Aug-22 Wed ### ### ### 27.27 34.5 34.5 1.9
2007-Aug-21 Tue 27 ### ### 27.44 76.5 76.5 ###
2007-Aug-20 Mon 26.79 27.28 26.58 27.28 3,868,747 104,185,356 ### ### 1.9
2007-Aug-17 Fri 26.82 ### 26 26.42 ### ### 1.9
2007-Aug-16 Thu ### ### 26 26.7 ### ### 1.9
2007-Aug-15 Wed 26.72 ### 26.57 26.8 3,324,482 44,165,743 ### ### 1.9
2007-Aug-14 Tue 26.71 ### 26.45 ### 82.3 82.3 0.0
2007-Aug-13 Mon 26.25 ### 26.25 ### 2,652,625 ### ### ### 0.0
2007-Aug-10 Fri 26.45 ### ### ### 3,793,843 0 41.1 41.1 0.0
2007-Aug-09 Thu ### 27.25 26.83 ### ### ### 0.0
2007-Aug-08 Wed 26.5 ### ### ### ### ### 0.0
2007-Aug-07 Tue 26.75 ### 26.49 26.7 3,897,549 ### ### ### 1.9
2007-Aug-06 Mon 26.29 ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### 26.49 2,837,488 0 ### ### 1.9
2007-Aug-02 Thu ### ### ### 26.76 3,161,151 0 ### ### ###
2007-Aug-01 Wed ### 27 ### 26.55 3,449,576 46,569,276 60.8 60.8 ###
2007-Jul-31 Tue 27 ### ### 27.29 ### ### ###
2007-Jul-30 Mon 26.22 ### ### 27 82.8 82.8 1.9
2007-Jul-27 Fri 26.28 26.77 ### 26.24 42.0 42.0 1.9
2007-Jul-26 Thu ### 27.44 26.85 ### 3,213,221 87,222,884 ### ### 0.0
2007-Jul-25 Wed ### 27.49 ### 27.45 1,750,553 24,061,350 70.0 70.0 ###
2007-Jul-24 Tue 27.5 27.76 27.5 ### ### ### 0.0
2007-Jul-23 Mon 27.7 27.78 27.54 ### ### ### 0.0
2007-Jul-20 Fri ### ### 27.74 27.8 23.2 23.2 2.0
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### ### 27.75 ### ### 2.0
2007-Jul-17 Tue 28.27 ### 27.87 ### 3,128,989 ### ### ### 0.0
2007-Jul-16 Mon 28.49 28.8 ### 28.22 2,575,581 ### 30.5 30.5 2.0
2007-Jul-13 Fri 28.4 28.85 28.27 ### 2,695,940 76,996,046 36.4 36.4 0.0
2007-Jul-12 Thu ### ### ### ### 3,613,373 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### 27.83 3,187,970 0 74.1 74.1 2.0
2007-Jul-10 Tue 29.2 29.2 ### ### 10.7 10.7 0.0
2007-Jul-09 Mon 28.8 ### 28.7 ### 76.9 76.9 0.0
2007-Jul-06 Fri 27.8 ### 27.76 28.5 5,526,377 ### 86.2 86.2 2.0
2007-Jul-05 Thu ### 27.79 27.25 ### 2,634,471 72,500,641 34.9 34.9 0.0
2007-Jul-04 Wed 27.75 27.8 27.45 ### ### ### 0.0
2007-Jul-03 Tue 27.7 ### 27.7 27.82 ### ### 2.0
2007-Jul-02 Mon 27.2 27.46 ### ### 2,848,242 ### 71.3 71.3 0.0
2007-Jun-29 Fri 26.46 27 ### 27 ### ### 1.9
2007-Jun-28 Thu ### ### 26.58 ### 3,420,650 ### ### ### 0.0
2007-Jun-27 Wed ### ### 26.57 26.57 3,929,981 ### ### ### 1.9
2007-Jun-26 Tue 27.5 27.5 ### 27.23 37.4 37.4 1.9
2007-Jun-25 Mon 27.4 27.57 ### ### 1,936,144 26,689,745 ### ### 0.0
2007-Jun-22 Fri 27.29 ### 27.22 ### 2,192,140 29,835,025 ### ### 0.0
2007-Jun-21 Thu ### ### ### ### 27.6 27.6 0.0


<< 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 04:19:40 thru 2024-04-24 04:19:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000