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 06:28:49 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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-03 Mon 34.4 ### ### 34.58 1,721,674 0 74.4 74.4 2.5
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu ### 34.43 ### ### 35.7 35.7 0.0
2012-Aug-29 Wed ### 34.82 34.44 ### 1,321,428 45,761,051 32.3 32.3 0.0
2012-Aug-28 Tue 34.85 ### 34.4 ### 29.3 29.3 0.0
2012-Aug-27 Mon ### ### ### 34.7 ### ### 2.5
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 35.44 ### 35.27 ### ### ###
2012-Aug-22 Wed ### ### ### ### 12.4 12.4 0.0
2012-Aug-21 Tue 35.57 ### 35.5 ### 3,600,089 63,901,579 ### ### 0.0
2012-Aug-20 Mon ### 35.24 ### ### 1,158,524 ### 70.1 70.1 0.0
2012-Aug-17 Fri 34.79 ### 34.7 ### 62.2 62.2 0.0
2012-Aug-16 Thu 34.7 ### 34.48 34.82 ### ### 2.5
2012-Aug-15 Wed ### 34.75 ### ### 2,298,642 ### ### ### 0.0
2012-Aug-14 Tue 34.2 34.57 34.2 ### ### ### 0.0
2012-Aug-13 Mon 34.45 34.52 ### 34.2 1,534,955 26,493,323 ### ### 2.4
2012-Aug-10 Fri 34.43 ### ### 34.27 1,682,074 0 29.6 29.6 2.4
2012-Aug-09 Thu 34.5 ### 34.26 34.43 1,979,249 ### 27.1 27.1 ###
2012-Aug-08 Wed 34.45 34.78 ### 34.2 3,291,289 ### ### ### 2.4
2012-Aug-07 Tue ### 34.54 33.5 ### 26.7 26.7 0.0
2012-Aug-06 Mon 34.55 34.56 ### ### 17.5 17.5 0.0
2012-Aug-03 Fri ### ### 33.72 ### 1,577,743 26,600,746 ### ### 0.0
2012-Aug-02 Thu 33.72 ### 33.7 34.25 80.5 80.5 ###
2012-Aug-01 Wed 33.48 33.74 ### 33.58 1,421,256 23,976,588 ### ### 2.4
2012-Jul-30 Mon 33.45 33.5 ### 33.21 24.8 24.8 2.4
2012-Jul-27 Fri 33.2 33.45 ### ### 3,778,725 63,199,175 23.3 23.3 0.0
2012-Jul-26 Thu ### ### ### ### 26.5 26.5 0.0
2012-Jul-25 Wed 32.5 33.125 32.5 ### 2,144,080 70,352,625 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### ### ### 0.0
2012-Jul-23 Mon 32.49 32.55 ### ### 2,037,242 ### ### ### 0.0
2012-Jul-20 Fri ### ### 32.43 32.79 23.5 23.5 2.3
2012-Jul-19 Thu 31.4 32.73 ### ### 5,640,656 ### 92.1 92.1 0.0
2012-Jul-18 Wed 30.75 30.76 ### ### 1,453,847 ### ### ### 0.0
2012-Jul-17 Tue ### ### 30.47 30.78 1,517,777 ### 70.2 70.2 2.2
2012-Jul-13 Fri ### ### ### ### 1,525,121 0 68.0 68.0 0.0
2012-Jul-12 Thu 30.59 30.79 30.22 ### 1,576,240 ### 29.5 29.5 0.0
2012-Jul-11 Wed 30.5 30.78 ### 30.42 ### ### 2.2
2012-Jul-10 Tue 30.82 ### 30.56 30.56 1,428,073 21,820,955 30.7 30.7 2.2
2012-Jul-09 Mon ### ### 30.71 30.82 1,875,481 ### ### ### ###
2012-Jul-06 Fri ### 31.78 31.5 ### ### ### 0.0
2012-Jul-05 Thu ### ### 31.5 ### ### ### 0.0
2012-Jul-04 Wed 31.8 ### 31.76 31.85 61.3 61.3 2.3
2012-Jul-03 Tue ### 31.74 ### 31.25 ### ### 2.2
2012-Jul-02 Mon 31.75 ### 31.51 31.81 ### ### 2.3
2012-Jun-29 Fri ### 31.55 ### ### 72.5 72.5 0.0
2012-Jun-28 Thu 31.21 31.26 30.46 ### 2,030,349 62,656,570 21.9 21.9 0.0
2012-Jun-27 Wed ### 31.2 30.81 ### 2,017,772 62,561,020 25.8 25.8 0.0
2012-Jun-26 Tue ### ### 30.82 ### 2,030,245 31,286,075 78.5 78.5 0.0
2012-Jun-25 Mon 31.49 31.56 30.76 31.52 ### ### ###
2012-Jun-22 Fri ### ### 31.2 ### ### ### 0.0
2012-Jun-21 Thu 32.73 32.73 31.78 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### 32.75 ### ### ###
2012-Jun-19 Tue ### ### 32.51 32.71 2,028,447 ### 26.0 26.0 ###
2012-Jun-18 Mon 32.88 ### 32.74 33.26 2,455,988 40,204,523 ### ### 2.4
2012-Jun-15 Fri 32.2 32.48 ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,352,726 0 76.4 76.4 0.0
2012-Jun-13 Wed 32.52 32.52 31.8 ### 25.8 25.8 0.0
2012-Jun-12 Tue 32.55 ### ### 32.44 ### ### 2.3
2012-Jun-08 Fri ### ### 32.21 ### 36.0 36.0 0.0
2012-Jun-07 Thu 32.52 ### 32.46 32.77 ### ### ###
2012-Jun-06 Wed ### 32.42 31.88 ### 1,922,774 61,817,184 ### ### 0.0
2012-Jun-05 Tue 31.59 ### 31.44 ### ### ### 0.0
2012-Jun-04 Mon 31.22 ### 30.83 30.87 3,018,454 ### ### ### ###
2012-Jun-01 Fri ### ### 31.87 ### ### ### 0.0
2012-May-31 Thu 31.86 ### 31.79 ### 69.7 69.7 0.0
2012-May-30 Wed 32.24 ### ### ### ### ### 0.0
2012-May-29 Tue 31.5 32.57 ### 32.48 2,905,859 ### ### ### ###
2012-May-28 Mon ### 31.76 ### ### ### ### 0.0
2012-May-25 Fri 31.2 31.29 30.55 ### 5,135,441 ### ### ### 0.0
2012-May-24 Thu ### 31.26 ### ### 78.5 78.5 0.0
2012-May-23 Wed ### ### 30.75 ### 4,455,479 68,502,989 ### ### 0.0
2012-May-22 Tue ### ### ### ### 5,412,050 0 ### ### 0.0
2012-May-21 Mon ### ### 30.73 ### 2,674,946 41,100,545 32.5 32.5 0.0
2012-May-18 Fri ### ### ### ### 40.0 40.0 0.0
2012-May-17 Thu ### ### 31.55 31.74 ### ### 2.3
2012-May-16 Wed ### ### 31.57 31.72 ### ### 2.3
2012-May-15 Tue 32.85 ### 32.42 32.8 2,314,840 37,523,556 ### ### 2.3
2012-May-14 Mon ### 33.88 ### 33.49 924,049 ### 30.3 30.3 2.4
2012-May-11 Fri ### 33.77 33.42 33.49 26.4 26.4 2.4
2012-May-10 Thu ### 33.74 33.275 33.4 2,630,176 88,130,622 68.8 68.8 2.4
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue 34.8 34.89 ### 34.4 1,595,678 ### ### ### 2.5
2012-May-07 Mon ### ### ### 34.5 45.6 45.6 2.5
2012-May-04 Fri ### ### 35.28 35.4 21.4 21.4 2.5
2012-May-03 Thu 36.7 36.79 ### 36.2 2,361,279 43,435,727 ### ### 2.6
2012-May-02 Wed ### ### ### ### 2,467,973 0 ### ### 0.0
2012-May-01 Tue ### 36.55 ### 36.2 ### ### 2.6
2012-Apr-30 Mon ### ### 34.45 ### ### ### 0.0
2012-Apr-27 Fri 34.7 34.74 ### 34.43 26.5 26.5 ###
2012-Apr-26 Thu 34.85 ### 34.45 34.57 ### ### ###
2012-Apr-24 Tue ### ### 34.47 ### 22.8 22.8 0.0
2012-Apr-23 Mon 34.86 ### 34.73 ### ### ### 0.0
2012-Apr-20 Fri ### 35.21 34.87 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 2,362,329 0 72.7 72.7 0.0
2012-Apr-18 Wed 34.29 34.75 34.27 34.55 74.4 74.4 2.5
2012-Apr-17 Tue 34.2 ### ### ### 1,827,680 0 31.9 31.9 0.0
2012-Apr-16 Mon 34.48 ### ### 34.2 ### ### 2.4
2012-Apr-13 Fri 34.51 ### 34.5 34.76 1,885,725 32,528,756 ### ### 2.5
2012-Apr-12 Thu ### ### ### 34.22 2,433,442 0 ### ### 2.4
2012-Apr-11 Wed ### 34.47 ### ### ### ### 0.0
2012-Apr-10 Tue 34.81 34.88 34.23 ### 32.6 32.6 0.0
2012-Apr-05 Thu ### 35.25 34.54 ### 1,895,445 66,141,553 ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 1,985,974 0 31.0 31.0 0.0
2012-Apr-03 Tue 35.4 35.51 ### 35.28 29.1 29.1 2.5
2012-Apr-02 Mon ### ### ### ### 2,440,971 0 ### ### 0.0
2012-Mar-30 Fri ### 35.23 ### 34.81 ### ### ###
2012-Mar-29 Thu 35.7 35.72 ### ### 2,204,976 39,380,871 25.5 25.5 0.0
2012-Mar-28 Wed 35.29 35.87 35.22 35.77 77.5 77.5 2.6
2012-Mar-27 Tue ### ### ### 35.29 2,479,675 0 ### ### ###
2012-Mar-26 Mon 35.47 35.8 ### ### 2,474,223 ### 22.1 22.1 0.0
2012-Mar-23 Fri 34.87 35.56 34.7 ### 2,570,825 90,313,082 81.1 81.1 0.0
2012-Mar-22 Thu 34.87 ### 34.71 34.89 1,989,850 34,533,846 ### ### 2.5
2012-Mar-21 Wed ### 35.2 34.81 ### ### ### 0.0
2012-Mar-20 Tue ### 35.48 ### ### ### ### 0.0
2012-Mar-19 Mon ### ### 34.81 ### 30.6 30.6 0.0
2012-Mar-16 Fri ### 35.4 ### 35.2 2,241,575 39,675,877 70.5 70.5 2.5
2012-Mar-15 Thu 35.2 ### ### ### 3,375,748 0 ### ### 0.0
2012-Mar-14 Wed ### ### 35.44 35.59 3,293,571 58,362,078 ### ### 2.5
2012-Mar-13 Tue ### 36.2 35.87 ### 1,955,681 ### ### ### 0.0
2012-Mar-12 Mon 36.2 36.29 35.5 35.86 ### ### ###
2012-Mar-09 Fri ### 36.55 ### ### 75.3 75.3 0.0
2012-Mar-08 Thu ### 35.85 ### 35.7 83.2 83.2 2.6
2012-Mar-07 Wed 34.8 35.24 34.77 ### 2,949,585 103,250,222 80.2 80.2 0.0
2012-Mar-06 Tue 35.88 ### ### ### 21.8 21.8 0.0
2012-Mar-05 Mon ### ### ### ### 2,341,020 0 ### ### 0.0
2012-Mar-02 Fri 36.75 36.78 ### ### 22.1 22.1 0.0
2012-Mar-01 Thu ### ### ### 36.45 ### ### ###
2012-Feb-29 Wed 37.25 37.53 37.22 37.24 4,339,472 ### ### ### ###
2012-Feb-28 Tue 37.23 37.57 36.71 ### ### ### 0.0
2012-Feb-27 Mon ### 37.76 ### ### 25.1 25.1 0.0
2012-Feb-24 Fri ### ### 37.4 37.86 ### ### 2.7
2012-Feb-23 Thu 36.86 ### 36.71 ### ### ### 0.0
2012-Feb-22 Wed 36.2 ### ### 36.86 3,627,645 0 80.7 80.7 2.6
2012-Feb-21 Tue 35.48 ### 35.2 ### ### ### 0.0
2012-Feb-20 Mon 35.55 ### ### 35.51 26.6 26.6 ###
2012-Feb-17 Fri ### 35.23 ### ### 29.8 29.8 0.0
2012-Feb-16 Thu ### ### 34.5 34.85 2,310,049 39,848,345 34.2 34.2 ###
2012-Feb-15 Wed ### ### ### 35.23 1,532,759 0 74.9 74.9 ###
2012-Feb-14 Tue 35.58 ### 34.85 ### 2,231,143 ### 27.3 27.3 0.0
2012-Feb-13 Mon 35.49 ### ### 35.58 ### ### ###
2012-Feb-10 Fri 35.55 35.74 35.21 35.4 1,410,429 ### 30.3 30.3 2.5
2012-Feb-09 Thu ### 35.77 ### 35.58 ### ### ###
2012-Feb-08 Wed ### ### ### 35.22 3,058,774 0 77.2 77.2 2.5
2012-Feb-07 Tue 34.55 34.77 ### 34.41 1,435,422 ### 30.1 30.1 2.5
2012-Feb-06 Mon ### 34.7 ### 34.41 ### ### 2.5
2012-Feb-03 Fri ### 34.27 33.85 ### 71.0 71.0 0.0
2012-Feb-02 Thu 34.2 34.41 ### ### 30.0 30.0 0.0
2012-Feb-01 Wed 34.4 34.41 ### ### 1,959,924 ### ### ### 0.0
2012-Jan-31 Tue 34.49 ### 34.21 34.21 ### ### ###
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri ### 34.79 ### 34.48 2,617,824 45,537,048 68.2 68.2 2.5
2012-Jan-25 Wed ### 34.26 33.73 ### 4,306,486 ### ### ### 0.0
2012-Jan-24 Tue 33.89 ### 33.82 ### 1,746,680 29,536,358 ### ### 0.0
2012-Jan-23 Mon 33.82 ### 33.58 33.7 ### ### 2.4
2012-Jan-20 Fri ### ### 33.76 ### ### ### 0.0
2012-Jan-19 Thu 34.5 34.8 ### 33.48 3,730,777 ### ### ### ###
2012-Jan-18 Wed ### 34.24 33.45 ### 80.9 80.9 0.0
2012-Jan-17 Tue 33.27 ### ### ### 2,057,884 0 ### ### 0.0
2012-Jan-16 Mon 32.52 ### 32.46 ### 2,114,949 34,325,622 86.3 86.3 0.0
2012-Jan-13 Fri 32.55 ### 32.4 32.85 2,132,178 34,541,283 76.7 76.7 ###
2012-Jan-12 Thu 32.45 32.47 ### ### 1,634,454 ### 27.5 27.5 0.0
2012-Jan-11 Wed 31.75 32.43 31.57 32.42 ### ### 2.3
2012-Jan-10 Tue ### 31.55 ### 31.42 ### ### 2.2
2012-Jan-09 Mon ### 31.29 30.72 ### 35.4 35.4 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### 30.81 ### ### ### 0.0
2012-Jan-04 Wed 31.2 31.75 ### 31.4 67.3 67.3 2.2
2012-Jan-03 Tue ### ### 30.55 ### ### ### 0.0
2011-Dec-30 Fri ### ### 30.52 ### 782,489 11,940,782 ### ### 0.0
2011-Dec-29 Thu 31.25 31.25 ### ### ### ### 0.0
2011-Dec-28 Wed ### 31.78 ### 31.23 27.7 27.7 ###
2011-Dec-23 Fri 31.5 31.54 ### 31.53 4,804,947 ### 70.1 70.1 2.3
2011-Dec-22 Thu 30.8 ### 30.59 ### 1,890,179 28,910,287 ### ### 0.0
2011-Dec-21 Wed ### ### 30.42 30.7 ### ### 2.2
2011-Dec-20 Tue 30.24 30.46 ### ### 2,255,952 34,358,148 ### ### 0.0
2011-Dec-19 Mon ### ### 30.21 30.24 2,235,875 ### ### ### ###
2011-Dec-16 Fri 31.21 31.54 ### ### 2,536,674 40,003,348 73.2 73.2 0.0
2011-Dec-15 Thu ### 31.24 ### ### 4,302,589 67,206,440 79.5 79.5 0.0
2011-Dec-14 Wed 31.41 31.77 ### ### 3,421,885 54,356,643 ### ### 0.0
2011-Dec-13 Tue 31.72 31.79 31.4 31.53 3,040,189 96,054,771 ### ### 2.3
2011-Dec-12 Mon 32.56 ### 32.25 ### 30.8 30.8 0.0
2011-Dec-09 Fri ### ### 31.7 31.89 4,195,028 ### ### ### 2.3
2011-Dec-08 Thu 33.44 33.48 32.76 ### 3,588,977 ### 21.6 21.6 0.0
2011-Dec-07 Wed ### 34.25 33.48 ### 2,063,744 ### ### ### 0.0
2011-Dec-06 Tue 34.2 34.4 33.41 33.48 2,391,286 81,076,551 ### ### ###
2011-Dec-05 Mon ### 34.5 33.71 ### 2,963,227 101,060,856 72.7 72.7 0.0
2011-Dec-02 Fri 33.73 33.83 33.28 ### ### ### 0.0
2011-Dec-01 Thu 33.5 33.75 ### 33.52 ### ### 2.4
2011-Nov-30 Wed 33.29 33.29 ### 32.8 5,534,850 92,127,578 ### ### 2.3
2011-Nov-29 Tue ### ### 32.53 ### 86.5 86.5 0.0
2011-Nov-28 Mon ### 33.71 32.25 ### 11.7 11.7 0.0
2011-Nov-25 Fri 34.75 ### ### ### 11,106,548 0 ### ### 0.0
2011-Nov-24 Thu ### 35.7 ### 35.42 5,660,443 ### 74.9 74.9 2.5
2011-Nov-23 Wed ### 35.57 34.88 ### 5,091,721 179,355,872 ### ### 0.0
2011-Nov-22 Tue 34.87 35.27 34.58 ### 2,473,849 86,399,176 76.1 76.1 0.0
2011-Nov-21 Mon ### ### 34.76 ### 86.5 86.5 0.0
2011-Nov-18 Fri 34.85 ### 34.56 ### ### ### 0.0
2011-Nov-17 Thu 35.4 35.5 34.76 35.23 3,292,321 ### 23.2 23.2 ###
2011-Nov-16 Wed ### 36.78 35.42 35.5 2,647,122 ### ### ### 2.5
2011-Nov-15 Tue 36.5 36.84 36.4 ### ### ### 0.0
2011-Nov-14 Mon 36.82 ### 36.45 ### 1,761,056 32,095,245 34.0 34.0 0.0
2011-Nov-11 Fri ### 36.4 ### 36.28 1,552,480 ### 65.0 65.0 ###
2011-Nov-10 Thu 35.8 35.89 ### 35.75 2,626,185 47,126,889 ### ### ###
2011-Nov-09 Wed 36.7 ### 36.58 36.7 68.0 68.0 ###
2011-Nov-08 Tue 36.5 ### ### 36.2 1,353,347 0 23.3 23.3 2.6
2011-Nov-07 Mon ### ### ### ### 1,846,246 0 19.6 19.6 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 36.45 36.55 35.58 36.2 ### ### 2.6
2011-Nov-02 Wed 35.77 36.85 ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 1,614,959 0 75.8 75.8 0.0
2011-Oct-31 Mon ### ### ### 36.56 ### ### ###
2011-Oct-28 Fri 36.5 36.8 ### ### 5,684,672 ### 30.1 30.1 0.0
2011-Oct-27 Thu ### ### ### 35.8 69.1 69.1 2.6
2011-Oct-26 Wed 34.2 34.985 33.77 34.83 ### ### 2.5
2011-Oct-25 Tue 34.59 34.77 34.21 34.48 ### ### 2.5
2011-Oct-24 Mon 33.75 ### ### 34.59 83.7 83.7 ###
2011-Oct-21 Fri 33.87 ### 33.2 ### 1,745,051 28,967,846 22.2 22.2 0.0
2011-Oct-20 Thu ### 34.71 33.41 ### 3,422,141 116,558,122 ### ### 0.0
2011-Oct-19 Wed 35.4 35.4 ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 34.76 ### 2,376,274 41,299,642 ### ### 0.0
2011-Oct-17 Mon ### ### 35.24 ### 1,644,889 28,982,944 22.0 22.0 0.0
2011-Oct-14 Fri ### 35.2 34.81 ### 2,219,921 ### 30.6 30.6 0.0
2011-Oct-13 Thu 35.74 ### 35.25 35.5 2,140,983 37,734,825 ### ### 2.5
2011-Oct-12 Wed 35.45 35.5 34.87 ### 1,544,158 ### 32.3 32.3 0.0
2011-Oct-11 Tue 35.75 ### ### 35.59 ### ### 2.5
2011-Oct-10 Mon ### 35.84 ### 35.55 74.7 74.7 ###
2011-Oct-07 Fri ### 35.21 34.5 ### ### ### 0.0
2011-Oct-06 Thu 33.5 ### ### ### 4,160,977 0 ### ### 0.0
2011-Oct-05 Wed 32.29 32.8 32.2 32.8 3,169,579 ### 82.0 82.0 2.3
2011-Oct-04 Tue ### ### 31.2 31.51 ### ### ###
2011-Oct-03 Mon 31.8 ### ### ### 1,872,870 0 37.8 37.8 0.0
2011-Sep-30 Fri 32.2 32.79 ### 32.48 75.8 75.8 ###
2011-Sep-29 Thu ### ### 31.21 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 5,295,371 0 ### ### 0.0
2011-Sep-27 Tue ### 30.86 ### 30.86 6,289,124 97,041,183 ### ### 2.2
2011-Sep-26 Mon 31.75 31.78 29.76 29.8 5,720,477 176,019,077 ### ### 2.1
2011-Sep-23 Fri ### ### ### ### 5,360,771 0 20.2 20.2 0.0
2011-Sep-22 Thu ### 33.28 ### 32.53 2,864,257 ### 36.1 36.1 ###
2011-Sep-21 Wed ### ### 33.29 ### ### ### 0.0
2011-Sep-20 Tue 33.4 33.75 ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### 33.4 2,947,782 0 ### ### 2.4
2011-Sep-16 Fri ### ### ### 34.25 70.1 70.1 ###
2011-Sep-15 Thu ### 33.21 ### 33.21 4,852,340 ### ### ### 2.4
2011-Sep-14 Wed ### 33.58 32.25 32.25 4,043,543 ### 31.6 31.6 ###
2011-Sep-13 Tue 32.85 ### ### ### 80.6 80.6 0.0
2011-Sep-12 Mon 33.25 33.27 32.43 32.57 ### ### ###
2011-Sep-09 Fri ### 34.7 ### ### 24.0 24.0 0.0
2011-Sep-08 Thu ### 34.2 ### ### ### ### 0.0
2011-Sep-07 Wed 34.2 34.25 ### ### ### ### 0.0
2011-Sep-06 Tue ### 33.76 ### 33.76 86.9 86.9 ###
2011-Sep-05 Mon 34.42 34.44 ### 33.85 2,496,070 42,982,325 ### ### 2.4
2011-Sep-02 Fri ### ### 34.53 ### 2,051,646 ### ### ### 0.0
2011-Sep-01 Thu 35.55 35.83 ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 9,974,246 0 ### ### 0.0
2011-Aug-29 Mon ### 36.44 35.8 35.88 ### ### 2.6
2011-Aug-26 Fri 35.84 ### ### 35.4 ### ### 2.5
2011-Aug-25 Thu ### 35.88 ### 35.75 3,493,184 62,667,720 ### ### ###
2011-Aug-24 Wed 35.78 ### ### 34.77 19.5 19.5 ###
2011-Aug-23 Tue 34.87 35.25 34.55 ### ### ### 0.0
2011-Aug-22 Mon ### 35.74 34.45 34.53 4,011,058 140,768,080 28.2 28.2 ###
2011-Aug-19 Fri ### 35.81 ### 35.44 4,313,389 ### ### ### ###
2011-Aug-18 Thu ### 37.8 36.75 36.87 26.3 26.3 ###
2011-Aug-17 Wed ### ### ### 37.76 22.9 22.9 2.7
2011-Aug-16 Tue 38.49 38.5 37.22 ### 4,738,174 ### ### ### 0.0
2011-Aug-15 Mon ### 38.7 37.82 ### ### ### 0.0
2011-Aug-12 Fri 37.45 38.25 36.82 ### 3,260,684 122,389,773 27.0 27.0 0.0
2011-Aug-11 Thu ### ### ### ### 3,842,351 0 79.3 79.3 0.0
2011-Aug-10 Wed 35.5 36.43 35.41 ### ### ### 0.0
2011-Aug-09 Tue ### ### 30.53 34.81 9,023,884 137,749,589 82.7 82.7 ###
2011-Aug-08 Mon 34.2 35.4 33.8 33.81 ### ### ###
2011-Aug-05 Fri 34.86 ### 34.23 34.55 5,680,322 ### 46.9 46.9 2.5
2011-Aug-04 Thu 37.25 37.54 ### 36.5 29.2 29.2 2.6
2011-Aug-03 Wed 37.87 37.87 ### 37.22 3,219,724 60,965,473 24.9 24.9 2.7
2011-Aug-02 Tue 38.71 38.71 38.24 38.24 2,383,322 ### ### ### ###
2011-Aug-01 Mon 38.42 ### 38.42 ### 67.7 67.7 0.0
2011-Jul-29 Fri ### ### 38.26 ### 22.8 22.8 0.0
2011-Jul-28 Thu ### 39.26 38.81 ### 2,706,276 105,639,483 ### ### 0.0
2011-Jul-27 Wed ### 39.955 ### 39.55 1,991,356 ### ### ### 2.8
2011-Jul-26 Tue ### ### ### 39.48 2,022,643 0 70.9 70.9 2.8
2011-Jul-25 Mon ### 39.8 38.81 38.85 ### ### 2.8
2011-Jul-22 Fri 40.29 ### ### 39.8 2,966,724 0 16.7 16.7 2.8
2011-Jul-21 Thu 40 ### 39.8 ### ### ### 0.0
2011-Jul-20 Wed ### 39.83 39.28 ### 2,932,129 ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 2,680,840 0 ### ### 0.0
2011-Jul-18 Mon 38.7 38.72 ### 38.25 4,037,141 78,159,049 24.9 24.9 2.7
2011-Jul-15 Fri ### 39.7 ### ### 3,299,378 65,492,653 ### ### 0.0
2011-Jul-14 Thu ### 40.4 39.71 ### 31.8 31.8 0.0
2011-Jul-13 Wed 39.75 40.24 ### ### 71.9 71.9 0.0
2011-Jul-12 Tue 39.81 ### 39.57 39.78 2,265,059 ### 48.5 48.5 ###
2011-Jul-11 Mon ### ### 40 ### 4,362,680 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### 41.2 2,723,279 0 60.6 60.6 2.9
2011-Jul-07 Thu ### ### 40.5 ### 69.0 69.0 0.0
2011-Jul-06 Wed 40.79 ### ### ### 68.3 68.3 0.0
2011-Jul-05 Tue ### ### ### 40.83 2,936,681 0 31.5 31.5 ###
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### 40.55 ### 28.4 28.4 0.0
2011-Jun-30 Thu ### ### 40.52 41 2,978,723 60,348,927 24.1 24.1 2.9
2011-Jun-29 Wed ### 40.74 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 39.5 ### 23.5 23.5 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri ### 40.29 ### 40.2 6,795,346 136,892,245 ### ### ###
2011-Jun-23 Thu 40.8 ### 40.2 40.4 5,387,377 108,286,277 ### ### 2.9
2011-Jun-22 Wed 41.4 41.52 ### ### 3,291,980 ### 25.2 25.2 0.0
2011-Jun-21 Tue 40.75 ### 40.55 ### 4,347,147 ### ### ### 0.0
2011-Jun-20 Mon ### ### 39.87 ### 5,054,182 ### ### ### 0.0
2011-Jun-17 Fri 42.55 42.72 40.46 40.8 6,740,673 ### ### ### 2.9
2011-Jun-16 Thu 42.83 42.89 ### 42.41 39.0 39.0 ###
2011-Jun-15 Wed 43.53 ### ### ### ### ### 0.0
2011-Jun-14 Tue 43.25 43.87 ### 43.53 3,207,289 70,351,884 ### ### ###
2011-Jun-10 Fri ### ### 43.26 43.55 ### ### ###
2011-Jun-09 Thu ### ### 43.52 43.71 2,803,723 ### 23.7 23.7 3.1
2011-Jun-08 Wed 44.85 ### 43.75 43.88 19.3 19.3 3.1
2011-Jun-07 Tue ### 45.27 44.74 ### 2,286,373 ### 37.3 37.3 0.0
2011-Jun-06 Mon 45.75 ### 45.43 45.59 1,526,380 34,671,721 ### ### ###
2011-Jun-03 Fri 45.89 ### ### 45.7 1,850,489 0 ### ### 3.3
2011-Jun-02 Thu 45.87 ### ### 45.86 ### ### 3.3
2011-Jun-01 Wed 46.75 46.75 46.44 46.71 35.2 35.2 ###
2011-May-31 Tue ### 46.71 46.27 ### ### ### 0.0
2011-May-30 Mon 46 ### 45.76 ### 1,244,670 28,478,049 ### ### 0.0
2011-May-27 Fri 45.55 ### 45.55 ### ### ### 0.0
2011-May-26 Thu 45.2 ### 45 ### 3,286,245 ### 71.3 71.3 0.0
2011-May-25 Wed 45.26 45.43 44.8 44.8 36.8 36.8 3.2
2011-May-24 Tue ### ### ### 45.25 ### ### 3.2
2011-May-23 Mon ### 45.83 45.23 45.23 ### ### ###
2011-May-20 Fri 45.74 46 45.55 45.72 2,341,158 ### ### ### 3.3
2011-May-19 Thu ### 45.59 44.76 45.4 ### ### 3.2
2011-May-18 Wed ### 44.73 ### 44.47 1,700,770 38,037,721 ### ### ###
2011-May-17 Tue 44.5 44.73 44.22 ### 1,466,875 ### 71.2 71.2 0.0
2011-May-16 Mon ### ### 44.43 44.47 ### ### ###
2011-May-13 Fri ### ### 44.7 ### 1,988,055 44,433,029 73.2 73.2 0.0
2011-May-12 Thu 45.7 45.78 45 ### 25.6 25.6 0.0
2011-May-11 Wed ### 46.4 ### 46.2 1,563,852 ### 69.3 69.3 ###
2011-May-10 Tue 46.4 46.4 45.8 45.82 ### ### 3.3
2011-May-09 Mon 45.51 ### 45.42 45.85 ### ### 3.3
2011-May-06 Fri ### 45.49 44.81 ### 2,058,058 ### ### ### 0.0
2011-May-05 Thu ### ### ### 45.55 2,716,245 0 81.7 81.7 ###
2011-May-04 Wed ### ### 44.57 44.7 3,255,858 ### 34.9 34.9 3.2
2011-May-03 Tue 46.29 46.4 45.55 45.85 ### ### 3.3
2011-May-02 Mon ### 46.71 ### ### 2,378,484 ### ### ### 0.0
2011-Apr-29 Fri ### 47.77 46.4 46.8 ### ### 3.3
2011-Apr-28 Thu ### ### 47.47 ### 2,290,326 54,360,887 ### ### 0.0
2011-Apr-27 Wed 47.8 47.8 ### ### 40.6 40.6 0.0
2011-Apr-21 Thu 47 47.88 ### 47.86 2,563,457 ### ### ### 3.4
2011-Apr-20 Wed ### 46.71 ### ### 2,026,454 ### ### ### 0.0
2011-Apr-19 Tue 46.5 46.53 45.85 ### 2,112,628 97,582,287 ### ### 0.0
2011-Apr-18 Mon 46.8 ### ### 46.77 ### ### ###
2011-Apr-15 Fri ### ### 46.51 ### 1,379,228 32,073,947 26.3 26.3 0.0
2011-Apr-14 Thu 46.88 ### 46.47 46.78 35.8 35.8 ###
2011-Apr-13 Wed ### ### ### ### 76.1 76.1 0.0
2011-Apr-12 Tue 47.75 48.2 ### 46.83 3,937,052 94,882,953 ### ### 3.3
2011-Apr-11 Mon ### 50.85 46.89 ### ### ### 0.0
2011-Apr-08 Fri ### ### ### 47.26 2,557,552 0 27.6 27.6 3.4
2011-Apr-07 Thu ### ### 46.8 ### 2,685,058 62,830,357 ### ### 0.0
2011-Apr-06 Wed ### ### 46.78 47 2,220,227 ### 26.0 26.0 3.4
2011-Apr-05 Tue 48 48 ### ### 2,009,151 48,219,624 ### ### 0.0
2011-Apr-04 Mon ### ### ### 47.71 28.9 28.9 3.4
2011-Apr-01 Fri ### ### ### 47.4 2,748,557 0 ### ### 3.4
2011-Mar-31 Thu 47.4 47.45 46.4 46.8 ### ### 3.3
2011-Mar-30 Wed 48 ### ### 47.75 22.7 22.7 ###
2011-Mar-29 Tue ### 47.73 ### ### ### ### 0.0
2011-Mar-28 Mon ### 47.57 46.89 ### 4,275,327 ### ### ### 0.0
2011-Mar-25 Fri ### ### ### 46.72 15,150,649 0 71.6 71.6 3.3
2011-Mar-24 Thu ### 45.77 ### 45.56 4,981,377 ### 66.0 66.0 3.3
2011-Mar-23 Wed ### 45.22 44.79 ### 71.4 71.4 0.0
2011-Mar-22 Tue 45.5 45.5 44.52 ### 4,581,944 ### ### ### 0.0
2011-Mar-21 Mon 45.2 ### 44.8 45.2 7,193,255 ### 62.4 62.4 3.2
2011-Mar-18 Fri ### ### 43.26 44.41 63.1 63.1 3.2
2011-Mar-17 Thu 41.85 ### ### 42.85 ### ### ###
2011-Mar-16 Wed ### 42.44 ### ### 6,113,946 ### 17.4 17.4 0.0
2011-Mar-15 Tue ### ### 40.82 41.58 ### ### ###
2011-Mar-14 Mon 41.53 42.25 ### 42.2 4,908,974 103,702,075 ### ### 3.0
2011-Mar-11 Fri 42 ### 41.56 41.8 ### ### 3.0
2011-Mar-10 Thu ### ### ### 42.2 ### ### 3.0
2011-Mar-09 Wed 42.7 42.7 ### 42.24 ### ### 3.0
2011-Mar-08 Tue ### 42.85 ### 42.7 80.3 80.3 ###
2011-Mar-07 Mon 42.55 ### 42.21 42.42 43.2 43.2 ###
2011-Mar-04 Fri ### ### ### 42.85 ### ### ###
2011-Mar-03 Thu 42.8 43.28 ### ### 2,975,444 ### ### ### 0.0
2011-Mar-02 Wed 42.5 ### 42.29 ### 2,455,783 ### ### ### 0.0
2011-Mar-01 Tue ### ### 42.57 42.57 2,745,286 ### 33.6 33.6 ###
2011-Feb-28 Mon ### ### 42 42.58 ### ### ###
2011-Feb-25 Fri ### 42.22 41.56 ### 61.6 61.6 0.0
2011-Feb-24 Thu ### ### 41.85 41.85 34.5 34.5 ###
2011-Feb-23 Wed ### 42.7 42.4 42.48 ### ### 3.0
2011-Feb-22 Tue 42.75 ### 42.58 ### 3,986,129 84,864,686 ### ### 0.0
2011-Feb-21 Mon 43 ### 42.46 42.58 2,941,048 62,438,449 36.1 36.1 ###
2011-Feb-18 Fri 42.7 42.77 ### 42.74 ### ### 3.1
2011-Feb-17 Thu 42.57 42.75 42.4 42.5 1,557,757 ### 35.8 35.8 3.0
2011-Feb-16 Wed 42.5 42.55 42.26 42.45 36.4 36.4 3.0
2011-Feb-15 Tue 42.44 ### 42.42 ### 1,006,079 ### 71.8 71.8 0.0
2011-Feb-14 Mon 42.45 42.59 42.4 42.56 1,318,742 56,039,941 ### ### ###
2011-Feb-11 Fri ### 42.59 42.25 42.26 1,394,426 59,151,550 ### ### 3.0
2011-Feb-10 Thu ### ### 42.29 42.48 73.8 73.8 3.0
2011-Feb-09 Wed 42.58 42.58 42.2 42.26 ### ### 3.0
2011-Feb-08 Tue 42.7 42.71 42.22 ### ### ### 0.0
2011-Feb-07 Mon 42.75 42.8 42.46 42.55 32.7 32.7 ###
2011-Feb-04 Fri 42.4 42.73 ### ### ### ### 0.0
2011-Feb-03 Thu ### 42.54 42.22 42.41 ### ### ###
2011-Feb-02 Wed 42.79 42.79 42.5 42.5 2,451,741 ### 29.3 29.3 3.0
2011-Feb-01 Tue ### 42.42 ### 42 2,884,529 ### 30.0 30.0 3.0
2011-Jan-31 Mon 42 ### 41.53 ### 3,815,059 ### 29.9 29.9 0.0
2011-Jan-28 Fri 42.7 42.7 ### ### 3,569,624 76,211,472 ### ### 0.0
2011-Jan-27 Thu 42.81 42.84 ### ### 1,709,572 ### 32.1 32.1 0.0
2011-Jan-25 Tue ### ### 42.55 ### 1,548,226 ### 32.8 32.8 0.0
2011-Jan-24 Mon ### 42.7 ### 42.52 38.7 38.7 3.0
2011-Jan-21 Fri ### ### ### 42.5 36.5 36.5 3.0
2011-Jan-20 Thu ### ### ### 42.77 36.3 36.3 3.1
2011-Jan-19 Wed 43.2 ### 42.87 ### ### ### 0.0
2011-Jan-18 Tue ### ### 42.81 ### 1,405,323 ### 67.7 67.7 0.0
2011-Jan-17 Mon 43.43 43.46 42.83 ### 2,400,859 ### ### ### 0.0
2011-Jan-14 Fri 43.55 ### 43.23 ### 26.2 26.2 0.0
2011-Jan-13 Thu 43.7 43.8 ### ### ### ### 0.0
2011-Jan-12 Wed 43.2 ### ### 43.58 1,933,757 0 72.8 72.8 3.1
2011-Jan-11 Tue 43 43.24 43 43.2 ### ### 3.1
2011-Jan-10 Mon 42.51 43.2 42.51 ### 77.9 77.9 0.0
2011-Jan-07 Fri 42.7 ### 42.5 42.78 1,692,140 35,957,975 ### ### 3.1
2011-Jan-06 Thu 42.7 ### 42.45 ### 2,263,821 ### 76.0 76.0 0.0
2011-Jan-05 Wed ### ### 42.21 ### ### ### 0.0
2011-Jan-04 Tue 42.89 ### ### 42.83 33.7 33.7 ###
2010-Dec-31 Fri 42.71 42.75 ### 42.56 29.0 29.0 ###
2010-Dec-30 Thu ### ### ### 42.8 ### ### 3.1
2010-Dec-29 Wed 43 ### 42.58 42.8 ### ### 3.1
2010-Dec-24 Fri 43 ### 42.86 ### 3,332,043 71,405,681 ### ### 0.0
2010-Dec-23 Thu ### ### 42.85 42.86 ### ### ###
2010-Dec-22 Wed ### ### 42.75 42.78 1,172,383 25,059,686 ### ### 3.1
2010-Dec-21 Tue ### ### 42.74 42.82 ### ### 3.1
2010-Dec-20 Mon ### ### 42.88 42.88 1,471,677 31,552,754 ### ### 3.1
2010-Dec-17 Fri 43.4 43.4 43 ### ### ### 0.0
2010-Dec-16 Thu 43.2 ### ### 43.4 2,946,287 0 66.6 66.6 ###
2010-Dec-15 Wed 43.44 43.46 43.25 43.28 3,704,840 ### 31.1 31.1 ###
2010-Dec-14 Tue ### 43.44 42.85 ### ### ### 0.0
2010-Dec-13 Mon 43 ### ### 42.75 1,741,954 0 32.6 32.6 ###
2010-Dec-10 Fri ### ### ### 43 2,425,927 0 37.7 37.7 ###
2010-Dec-09 Thu ### ### 42.7 ### ### ### 0.0
2010-Dec-08 Wed 42.87 ### 42.53 42.73 34.2 34.2 3.1
2010-Dec-07 Tue 42.8 ### ### ### 3,292,254 0 ### ### 0.0
2010-Dec-06 Mon 42.45 42.72 42.21 ### 3,045,944 ### 72.5 72.5 0.0
2010-Dec-03 Fri 42.5 42.5 42 42.21 32.1 32.1 ###
2010-Dec-02 Thu 41.89 ### ### ### ### ### 0.0
2010-Dec-01 Wed 41.4 41.51 ### 41.29 31.5 31.5 ###
2010-Nov-30 Tue 41.5 ### ### ### ### ### 0.0
2010-Nov-29 Mon ### 41.83 ### 41.71 ### ### ###
2010-Nov-26 Fri 41 41.5 40.87 ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### 3,631,072 0 22.6 22.6 0.0
2010-Nov-24 Wed 40.22 ### 40.22 40.77 3,569,446 71,781,559 ### ### 2.9
2010-Nov-23 Tue 41.24 41.28 ### 40.56 ### ### 2.9
2010-Nov-22 Mon 41.44 41.59 41.27 41.41 2,999,652 124,275,582 ### ### 3.0
2010-Nov-19 Fri ### ### 40.7 ### ### ### 0.0
2010-Nov-18 Thu ### ### 40.44 ### 6,689,928 135,270,344 ### ### 0.0
2010-Nov-17 Wed 41.71 41.75 40.89 ### 7,322,687 302,573,426 ### ### 0.0
2010-Nov-16 Tue 42.4 42.41 ### ### 3,874,655 82,162,059 ### ### 0.0
2010-Nov-15 Mon ### ### ### 42.49 ### ### ###
2010-Nov-12 Fri 42.78 43.2 42.52 ### 7,360,950 ### 77.0 77.0 0.0
2010-Nov-11 Thu 42.55 ### 42.51 42.74 65.1 65.1 3.1
2010-Nov-10 Wed ### 43.25 42.21 42.22 ### ### 3.0
2010-Nov-09 Tue 42.79 43.5 42.75 ### 98,731,047 ### ### ### 0.0
2010-Nov-08 Mon 46.2 46.43 45.81 45.86 2,321,384 ### ### ### 3.3
2010-Nov-05 Fri 46.4 46.4 45.54 45.75 23.7 23.7 3.3
2010-Nov-04 Thu 44.78 ### 44.59 44.89 ### ### ###
2010-Nov-03 Wed ### ### 43.82 ### 1,236,242 ### ### ### 0.0
2010-Nov-02 Tue ### ### 43.52 ### ### ### 0.0
2010-Nov-01 Mon 43.51 ### 43.51 43.79 72.0 72.0 3.1
2010-Oct-29 Fri 44.25 ### 43.48 43.5 ### ### 3.1
2010-Oct-28 Thu 43.76 44.26 ### ### ### ### 0.0
2010-Oct-27 Wed ### 44.23 43.58 43.8 ### ### 3.1
2010-Oct-26 Tue ### ### 43.56 43.83 35.8 35.8 ###
2010-Oct-25 Mon ### ### 43.27 ### 1,860,259 ### 71.6 71.6 0.0
2010-Oct-22 Fri 44.42 44.51 ### 43.5 ### ### 3.1
2010-Oct-21 Thu 44.46 44.54 ### ### 30.7 30.7 0.0
2010-Oct-20 Wed 43.88 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 77.4 77.4 0.0
2010-Oct-18 Mon 44.4 44.49 43.77 ### ### ### 0.0
2010-Oct-15 Fri ### 44.4 ### ### 1,031,985 ### 31.6 31.6 0.0
2010-Oct-14 Thu ### 44.44 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 43.72 28.8 28.8 3.1
2010-Oct-12 Tue 44.57 44.79 ### ### ### ### 0.0
2010-Oct-11 Mon 44.5 ### ### ### 73.9 73.9 0.0
2010-Oct-08 Fri 44.51 44.58 ### 44.43 1,193,052 26,593,129 28.2 28.2 ###
2010-Oct-07 Thu 44.8 ### 44.52 ### ### ### 0.0
2010-Oct-06 Wed ### ### ### 44.8 ### ### 3.2
2010-Oct-05 Tue 44.74 ### ### 44.48 2,020,882 0 ### ### 3.2
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 44.22 44.46 ### ### 1,523,749 33,872,940 ### ### 0.0
2010-Sep-30 Thu ### ### 43.88 43.88 24.6 24.6 3.1
2010-Sep-29 Wed ### ### ### 44.44 23.7 23.7 3.2
2010-Sep-28 Tue 44.85 ### 44.74 44.8 1,282,955 ### ### ### 3.2
2010-Sep-27 Mon ### 45.21 44.7 44.83 2,125,520 95,552,751 32.2 32.2 3.2
2010-Sep-24 Fri 44.25 44.72 ### 44.48 74.4 74.4 3.2
2010-Sep-23 Thu 44 44.71 ### 44.44 2,397,854 53,604,026 77.5 77.5 3.2
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 44 ### 43.74 43.75 1,936,758 ### ### ### 3.1
2010-Sep-20 Mon 43.47 43.8 ### ### 1,253,259 27,446,372 ### ### 0.0
2010-Sep-17 Fri ### ### 43.26 43.77 1,484,986 32,120,247 64.7 64.7 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### 43.7 ### ### ###
2010-Sep-14 Tue 43.23 43.49 42.87 ### 25.7 25.7 0.0
2010-Sep-13 Mon ### ### 42.84 ### 2,430,146 52,053,727 29.8 29.8 0.0
2010-Sep-10 Fri ### 43.22 42.46 42.53 ### ### 3.0
2010-Sep-09 Thu 42.89 43.25 42.73 ### 65.2 65.2 0.0
2010-Sep-08 Wed 43.28 43.42 42.55 42.7 21.8 21.8 ###
2010-Sep-07 Tue 43.48 43.75 ### ### 32.6 32.6 0.0
2010-Sep-06 Mon ### 43.7 ### 43.4 1,634,182 35,706,876 25.1 25.1 ###
2010-Sep-03 Fri 43.5 43.75 43.28 ### ### ### 0.0
2010-Sep-02 Thu 43.81 43.89 ### 43.23 ### ### 3.1
2010-Sep-01 Wed ### ### ### ### 69.2 69.2 0.0
2010-Aug-31 Tue 42.2 42.56 41.87 41.87 ### ### ###
2010-Aug-30 Mon 42.47 42.87 42.26 42.45 1,963,185 ### 27.7 27.7 3.0
2010-Aug-27 Fri ### 42.42 41.85 ### ### ### 0.0
2010-Aug-26 Thu 42.54 42.58 ### 42.46 2,587,652 ### 30.7 30.7 3.0
2010-Aug-25 Wed 42.89 ### 42 42.27 3,208,523 67,378,983 ### ### ###
2010-Aug-24 Tue ### 43.44 43 ### 2,563,278 110,784,875 ### ### 0.0
2010-Aug-23 Mon ### ### ### 43.2 3,241,884 0 ### ### 3.1
2010-Aug-20 Fri 43 43.4 43 43.22 2,811,686 ### ### ### 3.1
2010-Aug-19 Thu 43.49 ### 43.21 43.43 30.3 30.3 3.1
2010-Aug-18 Wed ### 43.8 43.25 ### ### ### 0.0
2010-Aug-17 Tue ### ### 42.79 ### 4,467,776 ### ### ### 0.0
2010-Aug-16 Mon ### ### 42 ### 5,874,383 123,362,043 85.9 85.9 0.0
2010-Aug-13 Fri 40.7 41.52 40.27 41.51 3,135,146 ### ### ### ###
2010-Aug-12 Thu 40.53 40.7 ### ### ### ### 0.0
2010-Aug-11 Wed 41.45 ### 40.78 ### 3,140,942 ### 35.7 35.7 0.0
2010-Aug-10 Tue ### 42.52 41.44 41.45 2,554,574 ### 25.7 25.7 ###
2010-Aug-09 Mon ### 42.51 41.85 42.44 1,480,341 62,440,783 69.5 69.5 ###
2010-Aug-06 Fri 42.58 42.58 ### ### ### ### 0.0
2010-Aug-05 Thu 42.42 42.59 ### 42.5 1,765,240 37,590,785 65.8 65.8 3.0
2010-Aug-04 Wed ### 42.5 ### ### 72.1 72.1 0.0
2010-Aug-03 Tue 42.5 42.5 41.81 ### ### ### 0.0
2010-Aug-02 Mon ### 41.87 41.25 41.75 1,023,856 42,551,455 ### ### 3.0
2010-Jul-30 Fri 41.7 41.8 41.22 ### 30.7 30.7 0.0
2010-Jul-29 Thu ### ### ### 41.72 26.7 26.7 ###
2010-Jul-28 Wed ### ### 41.52 ### ### ### 0.0
2010-Jul-27 Tue 42.45 ### 41.72 ### ### ### 0.0
2010-Jul-26 Mon 42.24 ### ### ### 1,503,123 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 3,142,482 0 ### ### 0.0
2010-Jul-22 Thu ### 41.53 40.86 41 ### ### 2.9
2010-Jul-21 Wed 42 ### 40.88 ### 2,840,341 58,056,570 ### ### 0.0
2010-Jul-20 Tue 41.76 ### ### 41.77 63.6 63.6 ###
2010-Jul-19 Mon ### ### ### 41.75 ### ### 3.0
2010-Jul-16 Fri ### ### ### 42.54 863,383 0 24.6 24.6 3.0
2010-Jul-15 Thu 43 ### 42.55 42.85 1,996,341 42,472,154 31.1 31.1 ###
2010-Jul-14 Wed 43.25 ### 42.79 43 1,188,575 ### 23.4 23.4 ###
2010-Jul-13 Tue ### 43.26 ### ### 23.7 23.7 0.0
2010-Jul-12 Mon ### 42.86 42 42.57 ### ### ###
2010-Jul-09 Fri ### ### ### 42.53 1,269,143 0 ### ### 3.0
2010-Jul-08 Thu ### 42.23 41.81 ### 2,687,053 ### ### ### 0.0
2010-Jul-07 Wed 41.55 ### 40.88 ### 2,277,028 46,542,452 ### ### 0.0
2010-Jul-06 Tue ### 41.87 40.79 ### 2,094,770 86,576,844 ### ### 0.0
2010-Jul-05 Mon ### 41.4 40.73 40.88 ### ### ###
2010-Jul-02 Fri 41.48 41.77 ### 41 23.5 23.5 2.9
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 41.5 41.87 ### 41.84 2,410,229 50,458,144 70.0 70.0 3.0
2010-Jun-29 Tue ### 43.4 ### 42.57 1,408,951 ### ### ### ###
2010-Jun-28 Mon 43.84 43.85 ### 43.28 35.2 35.2 ###
2010-Jun-25 Fri 43.84 ### ### 43.28 3,619,972 0 27.2 27.2 ###
2010-Jun-24 Thu 44.71 ### 44.44 44.56 37.9 37.9 3.2
2010-Jun-23 Wed 44.72 ### ### ### ### ### 0.0
2010-Jun-22 Tue ### 45.77 ### ### 41.4 41.4 0.0
2010-Jun-21 Mon 45.49 45.76 ### ### 1,647,958 37,705,279 ### ### 0.0
2010-Jun-18 Fri 44.5 ### 44.45 44.71 1,308,150 ### ### ### ###
2010-Jun-17 Thu ### ### ### ### 2,143,947 0 33.4 33.4 0.0
2010-Jun-16 Wed 45 45.2 44.83 ### 2,483,120 111,777,646 31.2 31.2 0.0
2010-Jun-15 Tue ### 45.22 44.46 ### 28.8 28.8 0.0
2010-Jun-11 Fri ### ### 44.79 45.22 ### ### 3.2
2010-Jun-10 Thu 43.28 44.21 43.23 ### 2,910,982 ### 79.1 79.1 0.0
2010-Jun-09 Wed 43 ### ### 42.87 ### ### 3.1
2010-Jun-08 Tue ### ### 42.79 ### 64.1 64.1 0.0
2010-Jun-07 Mon ### ### ### 42.77 ### ### 3.1
2010-Jun-04 Fri ### 44.2 43.53 ### 1,408,255 ### ### ### 0.0
2010-Jun-03 Thu 44.29 ### 43.86 44.2 1,429,026 31,338,540 28.2 28.2 3.2
2010-Jun-02 Wed 43.4 ### ### 43.43 1,709,420 0 78.3 78.3 3.1
2010-Jun-01 Tue 42.85 43.77 ### 43.59 1,957,888 42,848,378 ### ### ###
2010-May-31 Mon ### ### 42.81 ### 1,392,842 29,813,783 28.2 28.2 0.0
2010-May-28 Fri ### 43.55 ### 43.46 3,353,523 ### 64.0 64.0 3.1
2010-May-27 Thu 42 42.8 41.7 ### ### ### 0.0
2010-May-26 Wed 42 ### 41.71 ### 3,268,685 68,168,425 76.8 76.8 0.0
2010-May-25 Tue 42 ### ### ### 43.3 43.3 0.0
2010-May-24 Mon 41.55 42.83 41.45 42.83 ### ### ###
2010-May-21 Fri 40.2 41.46 ### ### ### ### 0.0
2010-May-20 Thu 42.5 42.59 ### 41.59 2,841,389 60,507,378 ### ### ###
2010-May-19 Wed ### 42.82 ### 42.25 1,803,321 ### ### ### 3.0
2010-May-18 Tue 43.59 ### 42.75 ### 2,279,228 ### ### ### 0.0
2010-May-17 Mon ### 44.25 ### 43.25 2,037,747 45,085,152 ### ### ###
2010-May-14 Fri 44.2 ### 44.2 44.8 1,359,750 30,050,475 77.8 77.8 3.2
2010-May-13 Thu ### ### 43.8 44.81 ### ### ###
2010-May-12 Wed 42.57 ### 42.57 43.47 82.4 82.4 ###
2010-May-11 Tue 43.56 ### 42.52 ### ### ### 0.0
2010-May-10 Mon ### ### ### 43.46 54.6 54.6 3.1
2010-May-07 Fri 42.8 43.73 ### ### 3,177,242 ### ### ### 0.0
2010-May-06 Thu 44.4 44.5 43.85 ### ### ### 0.0
2010-May-05 Wed 44.51 44.87 ### 44.7 ### ### 3.2
2010-May-04 Tue 45.82 45.85 ### 45.24 ### ### ###
2010-May-03 Mon ### 45.89 ### 45.57 ### ### 3.3
2010-Apr-30 Fri ### 45.87 ### 45.4 ### ### 3.2
2010-Apr-29 Thu 46 ### ### ### 2,427,255 0 ### ### 0.0
2010-Apr-28 Wed 45.55 45.83 45.5 45.75 ### ### 3.3
2010-Apr-27 Tue 46.74 46.87 ### 46.45 ### ### 3.3
2010-Apr-23 Fri ### ### 46 ### 1,754,741 40,359,043 ### ### 0.0
2010-Apr-22 Thu 46.73 ### 46.21 46.84 1,435,547 ### ### ### 3.3
2010-Apr-21 Wed 46.87 ### 46.44 46.87 ### ### 3.3
2010-Apr-20 Tue ### ### 46.21 ### 808,429 18,678,752 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 06:28:49 thru 2024-04-24 06:28:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000