Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-26 12:13:27 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 7...

     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 .. Wednesday 24th 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
2007-Nov-29 Thu ### 48.55 47.2 47.49 24.4 24.4 3.4
2007-Nov-28 Wed ### 48.75 47.73 ### ### ### 0.0
2007-Nov-27 Tue 47.8 ### 47.5 48.85 82.9 82.9 ###
2007-Nov-26 Mon ### ### 48.5 48.79 1,508,376 ### ### ### 3.5
2007-Nov-23 Fri ### ### ### 47.7 ### ### 3.4
2007-Nov-22 Thu ### ### 46.5 ### 2,233,253 ### ### ### 0.0
2007-Nov-21 Wed 48.4 48.86 47.53 ### 2,227,087 107,334,457 ### ### 0.0
2007-Nov-20 Tue 48 ### 47.7 47.8 ### ### 3.4
2007-Nov-19 Mon ### 48.8 47.5 48.5 ### ### 3.5
2007-Nov-16 Fri 47.2 ### 46.8 46.87 5,789,071 ### ### ### 3.3
2007-Nov-15 Thu 49.4 50.4 ### 48.2 6,736,544 ### 17.1 17.1 3.4
2007-Nov-14 Wed ### 53.5 51.8 52 ### ### 3.7
2007-Nov-13 Tue 52 52.44 ### 52.43 73.8 73.8 3.7
2007-Nov-12 Mon ### ### 51.82 ### 2,725,829 70,626,229 ### ### 0.0
2007-Nov-09 Fri 55.41 55.55 54.51 ### ### ### 0.0
2007-Nov-08 Thu ### ### ### 53.8 ### ### 3.8
2007-Nov-07 Wed 53.49 54.45 ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### 52.59 78.4 78.4 ###
2007-Nov-05 Mon 52.44 52.47 51.75 ### 47.3 47.3 0.0
2007-Nov-02 Fri 51.72 ### 51.5 51.8 2,887,878 74,362,858 61.9 61.9 3.7
2007-Nov-01 Thu 53.5 53.57 ### 52.24 1,961,224 52,531,384 12.5 12.5 ###
2007-Oct-31 Wed 52.76 53 ### 52 3,966,255 105,105,757 19.6 19.6 3.7
2007-Oct-30 Tue 55.42 55.5 53.48 53.5 ### ### ###
2007-Oct-29 Mon 54.88 ### 54.2 55.21 1,108,846 30,049,726 73.3 73.3 ###
2007-Oct-26 Fri 53.23 ### 52.8 ### 4,030,286 106,399,550 ### ### 0.0
2007-Oct-25 Thu 52.5 ### 52 ### 1,122,972 29,197,272 70.5 70.5 0.0
2007-Oct-24 Wed ### 53.28 ### 52 40.3 40.3 3.7
2007-Oct-23 Tue 52 52.55 ### ### 1,649,729 43,346,629 64.5 64.5 0.0
2007-Oct-22 Mon ### ### ### ### 2,574,348 0 34.5 34.5 0.0
2007-Oct-19 Fri 55.48 ### ### ### ### ### 0.0
2007-Oct-18 Thu ### 55.5 52.58 55.5 85.9 85.9 4.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 55 ### 54.21 55.49 1,905,787 51,656,356 ### ### ###
2007-Oct-15 Mon ### ### ### 54.5 41.1 41.1 3.9
2007-Oct-12 Fri 54.41 54.42 53.48 ### 1,432,058 77,259,529 ### ### 0.0
2007-Oct-11 Thu 52.41 54.48 52.27 54.41 2,199,247 ### ### ### ###
2007-Oct-10 Wed ### 52.83 51.82 ### 66.2 66.2 0.0
2007-Oct-09 Tue 50.7 ### 50.7 ### 2,195,621 ### ### ### 0.0
2007-Oct-08 Mon 52 ### ### 51.78 1,673,221 0 33.2 33.2 3.7
2007-Oct-05 Fri 51.51 51.88 ### 51.78 1,367,547 ### 68.0 68.0 3.7
2007-Oct-04 Thu 51 ### ### ### 36.1 36.1 0.0
2007-Oct-03 Wed ### 51.72 50.78 ### 1,988,580 101,914,725 ### ### 0.0
2007-Oct-02 Tue ### ### 51.59 ### 74.8 74.8 0.0
2007-Oct-01 Mon ### 51.25 ### ### ### ### 0.0
2007-Sep-28 Fri 50 ### ### 50.2 ### ### 3.6
2007-Sep-27 Thu 48.72 ### 48.56 ### 2,120,482 ### ### ### 0.0
2007-Sep-26 Wed 48.47 48.7 ### ### 3,157,822 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 49.57 50.4 ### ### 73.6 73.6 0.0
2007-Sep-21 Fri 48.75 49.22 48.56 49.22 4,471,457 ### ### ### 3.5
2007-Sep-20 Thu 48 48.73 47.8 ### ### ### 0.0
2007-Sep-19 Wed 46.8 47.46 46.78 ### 3,927,127 185,046,224 ### ### 0.0
2007-Sep-18 Tue ### ### 45.76 45.85 2,235,250 51,142,520 ### ### 3.3
2007-Sep-17 Mon 46.5 ### ### 46.4 ### ### 3.3
2007-Sep-14 Fri 46.8 47 ### 46.78 ### ### ###
2007-Sep-13 Thu 46.21 46.8 ### ### 2,661,357 62,275,753 ### ### 0.0
2007-Sep-12 Wed 46.7 46.77 45.8 45.82 2,438,941 112,886,384 24.7 24.7 3.3
2007-Sep-11 Tue ### ### 45.7 46 ### ### 3.3
2007-Sep-10 Mon 46 46.26 ### 45.76 1,730,343 ### 29.4 29.4 3.3
2007-Sep-07 Fri ### 46.77 ### ### 64.6 64.6 0.0
2007-Sep-06 Thu 45.21 46.46 ### ### 82.5 82.5 0.0
2007-Sep-05 Wed ### ### 45.2 45.2 1,208,529 27,312,755 ### ### 3.2
2007-Sep-04 Tue 45.45 ### ### 45.55 1,672,682 0 ### ### ###
2007-Sep-03 Mon 45.7 45.72 44.8 ### 25.9 25.9 0.0
2007-Aug-31 Fri 43.75 ### 43.75 ### 83.4 83.4 0.0
2007-Aug-30 Thu 43.75 ### 43.55 43.57 1,415,059 ### ### ### 3.1
2007-Aug-29 Wed ### ### ### ### 1,216,985 0 ### ### 0.0
2007-Aug-28 Tue 42.8 ### 42.45 43.7 ### ### ###
2007-Aug-27 Mon 43.4 43.4 42.55 42.8 ### ### 3.1
2007-Aug-24 Fri ### 42.4 41.44 ### 1,442,329 ### ### ### 0.0
2007-Aug-23 Thu ### ### 41.21 ### 1,476,456 30,422,375 ### ### 0.0
2007-Aug-22 Wed ### ### 40.27 ### 68.8 68.8 0.0
2007-Aug-21 Tue ### 41.46 40.24 41 63.5 63.5 2.9
2007-Aug-20 Mon ### 41.25 39.76 ### 2,107,671 ### ### ### 0.0
2007-Aug-17 Fri ### ### 38.28 38.75 ### ### 2.8
2007-Aug-16 Thu 39.85 40 ### 39.8 60.2 60.2 2.8
2007-Aug-15 Wed 40.44 40.7 ### ### ### ### 0.0
2007-Aug-14 Tue ### 41.42 40.5 41 1,425,455 ### ### ### 2.9
2007-Aug-13 Mon 41.8 ### ### ### 1,803,856 0 35.2 35.2 0.0
2007-Aug-10 Fri 42.47 ### 41.7 41.7 27.5 27.5 3.0
2007-Aug-09 Thu ### ### ### ### 1,698,786 0 71.0 71.0 0.0
2007-Aug-08 Wed 42.2 43 ### 42.73 ### ### 3.1
2007-Aug-07 Tue 42.42 42.42 41.53 41.79 ### ### 3.0
2007-Aug-06 Mon ### 42.42 41.53 ### 1,075,387 ### 79.5 79.5 0.0
2007-Aug-03 Fri ### ### ### 42.73 ### ### 3.1
2007-Aug-02 Thu ### ### 41.79 ### ### ### 0.0
2007-Aug-01 Wed ### ### 41.8 42.2 2,262,820 ### ### ### 3.0
2007-Jul-31 Tue ### ### ### 43.29 2,015,023 0 ### ### 3.1
2007-Jul-30 Mon ### ### ### ### 2,928,883 0 23.6 23.6 0.0
2007-Jul-27 Fri ### 43.75 ### ### 42.0 42.0 0.0
2007-Jul-26 Thu ### ### 44.4 44.44 24.5 24.5 3.2
2007-Jul-25 Wed 44.55 ### 44.4 ### 1,851,125 41,094,975 73.9 73.9 0.0
2007-Jul-24 Tue ### ### 45 ### 2,505,724 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 964,454 0 30.2 30.2 0.0
2007-Jul-19 Thu ### 46.7 ### 46.42 1,716,256 40,074,577 65.1 65.1 3.3
2007-Jul-18 Wed ### 46.21 ### 45.71 ### ### ###
2007-Jul-17 Tue 46.46 ### ### 46.54 ### ### 3.3
2007-Jul-16 Mon ### ### 46.43 46.71 ### ### ###
2007-Jul-13 Fri ### 47.7 46.78 46.78 ### ### ###
2007-Jul-12 Thu ### 47.21 46.78 ### 927,948 ### ### ### 0.0
2007-Jul-11 Wed 46.75 ### 46.47 46.75 1,132,843 ### ### ### ###
2007-Jul-10 Tue 47.2 47.4 46.77 46.77 870,974 ### ### ### ###
2007-Jul-09 Mon 47.26 47.47 ### ### 40.7 40.7 0.0
2007-Jul-06 Fri ### ### 46.42 47 72.8 72.8 3.4
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### 46.5 ### ### 35.6 35.6 0.0
2007-Jul-03 Tue 46.5 ### ### ### 1,187,974 0 39.0 39.0 0.0
2007-Jul-02 Mon 46 46.55 45.7 45.7 1,686,344 ### ### ### 3.3
2007-Jun-29 Fri 46.5 46.5 45.5 45.75 9,710,259 ### 22.5 22.5 3.3
2007-Jun-28 Thu 45.25 45.75 ### 45.75 1,349,976 ### ### ### 3.3
2007-Jun-27 Wed ### ### 44.4 44.4 38.0 38.0 ###
2007-Jun-26 Tue 46 ### ### ### 1,918,685 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### 46.7 ### ### 3.3
2007-Jun-21 Thu 47.89 47.89 ### 46.83 16.2 16.2 3.3
2007-Jun-20 Wed 46.8 47.2 46.4 47.2 67.4 67.4 ###
2007-Jun-19 Tue 46 ### 46 46.85 ### ### ###
2007-Jun-18 Mon 45.42 ### 45.2 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### 45 66.6 66.6 3.2
2007-Jun-14 Thu 43.74 44.75 43.52 44.52 2,403,388 106,073,529 ### ### ###
2007-Jun-13 Wed ### ### 42.46 ### 35.3 35.3 0.0
2007-Jun-12 Tue ### ### 43 ### 31.8 31.8 0.0
2007-Jun-08 Fri 44 44 ### ### 1,295,452 28,499,944 ### ### 0.0
2007-Jun-07 Thu 43.53 44.44 ### ### 77.7 77.7 0.0
2007-Jun-06 Wed 44 44.26 43.75 ### 1,151,980 50,692,879 69.6 69.6 0.0
2007-Jun-05 Tue 44.4 44.46 44 44.22 1,071,182 47,378,379 40.7 40.7 3.2
2007-Jun-04 Mon ### 44.49 43.75 ### 1,143,221 ### ### ### 0.0
2007-Jun-01 Fri ### 43.81 ### 43.7 1,712,483 37,511,940 ### ### ###
2007-May-31 Thu ### ### 43 43 1,920,020 ### ### ### ###
2007-May-30 Wed ### ### ### ### 35.8 35.8 0.0
2007-May-29 Tue 44.25 44.54 ### 44.5 68.5 68.5 3.2
2007-May-28 Mon 44.8 ### ### ### 691,488 0 ### ### 0.0
2007-May-25 Fri 44.41 ### ### ### 33.1 33.1 0.0
2007-May-24 Thu 44.5 ### ### ### 74.7 74.7 0.0
2007-May-23 Wed 43.7 44.7 43.55 ### 82.8 82.8 0.0
2007-May-22 Tue 43.76 ### 43.48 43.7 2,017,285 43,855,775 ### ### ###
2007-May-21 Mon ### ### 43.2 ### ### ### 0.0
2007-May-18 Fri ### 43.44 43 ### 1,739,477 ### 40.8 40.8 0.0
2007-May-17 Thu 42.5 43.24 42.2 43.24 80.1 80.1 3.1
2007-May-16 Wed 43.22 43.52 ### ### 16.2 16.2 0.0
2007-May-15 Tue 43.4 43.4 42.5 42.8 26.3 26.3 3.1
2007-May-14 Mon ### 43.73 42.87 43.7 82.1 82.1 ###
2007-May-11 Fri 42.77 42.8 ### ### 26.8 26.8 0.0
2007-May-10 Thu ### ### 42.81 43.2 3,660,271 ### 20.5 20.5 3.1
2007-May-09 Wed 43 43.75 ### 43.41 2,154,452 ### ### ### ###
2007-May-08 Tue ### 43.27 42.58 42.83 3,797,386 ### 36.6 36.6 ###
2007-May-07 Mon ### ### 41.88 ### 4,914,489 ### ### ### 0.0
2007-May-04 Fri 41.44 41.84 ### 41.75 ### ### 3.0
2007-May-03 Thu 40.25 ### ### 41 80.7 80.7 2.9
2007-May-02 Wed 39.7 40.4 39.55 ### 2,179,385 ### 79.1 79.1 0.0
2007-May-01 Tue ### 39.74 39.45 39.5 1,877,925 74,356,440 ### ### ###
2007-Apr-30 Mon 39.5 ### ### 39.42 ### ### 2.8
2007-Apr-27 Fri 39.45 39.45 ### 39.25 3,317,751 ### ### ### ###
2007-Apr-26 Thu 39.5 39.71 39.22 ### ### ### 0.0
2007-Apr-24 Tue ### 39.46 ### 39.23 38.4 38.4 2.8
2007-Apr-23 Mon 39.5 39.53 ### ### 1,188,754 23,495,722 37.9 37.9 0.0
2007-Apr-20 Fri 38.72 39.2 38.48 ### ### ### 0.0
2007-Apr-19 Thu ### ### 38.47 38.55 ### ### ###
2007-Apr-18 Wed 38.74 39.29 38.7 ### 1,371,885 53,496,655 75.5 75.5 0.0
2007-Apr-17 Tue 39.55 39.79 38.78 ### 31.7 31.7 0.0
2007-Apr-16 Mon ### ### 39.55 39.55 1,987,721 39,307,182 24.9 24.9 2.8
2007-Apr-13 Fri 39.43 ### ### 39.8 2,231,750 0 75.9 75.9 2.8
2007-Apr-12 Thu 38.88 ### 38.85 ### 1,080,052 ### ### ### 0.0
2007-Apr-11 Wed ### 39.47 38.8 38.88 27.0 27.0 2.8
2007-Apr-10 Tue 38.76 ### 38.72 ### 1,513,644 29,304,147 69.7 69.7 0.0
2007-Apr-05 Thu 38.7 ### ### ### 891,381 0 75.1 75.1 0.0
2007-Apr-04 Wed 39.2 39.49 38.7 38.78 1,636,481 63,978,224 ### ### 2.8
2007-Apr-03 Tue ### ### ### 39.25 1,293,987 0 62.0 62.0 ###
2007-Apr-02 Mon 39.5 39.5 38.7 38.7 1,809,124 70,736,748 21.9 21.9 2.8
2007-Mar-30 Fri ### ### ### 39.49 7,222,274 0 21.0 21.0 ###
2007-Mar-29 Thu 39.44 39.58 39.21 39.55 63.9 63.9 2.8
2007-Mar-28 Wed 39.49 39.57 ### 39.22 ### ### ###
2007-Mar-27 Tue 38.78 39.29 ### ### 4,845,242 95,184,779 73.3 73.3 0.0
2007-Mar-26 Mon ### 38.23 ### 38.23 5,602,829 107,098,076 84.6 84.6 ###
2007-Mar-23 Fri ### 37.24 36.85 ### 34.3 34.3 0.0
2007-Mar-22 Thu 36.25 36.75 36.22 ### 3,665,845 133,748,354 ### ### 0.0
2007-Mar-21 Wed ### 36.25 35.86 ### 1,752,073 ### 37.7 37.7 0.0
2007-Mar-20 Tue 36.4 36.45 ### ### 1,427,057 ### 30.8 30.8 0.0
2007-Mar-19 Mon ### 36.26 ### ### 1,593,481 ### 68.3 68.3 0.0
2007-Mar-16 Fri ### ### 35.86 ### 1,387,055 ### 67.8 67.8 0.0
2007-Mar-15 Thu ### 36.47 35.81 ### 71.8 71.8 0.0
2007-Mar-14 Wed 35.7 35.7 35.25 35.46 36.9 36.9 2.5
2007-Mar-13 Tue 35.75 ### 35.75 ### 81.2 81.2 0.0
2007-Mar-12 Mon 35.5 ### 35.5 35.83 1,629,378 28,921,459 71.3 71.3 ###
2007-Mar-09 Fri ### ### ### 35.79 2,243,681 0 30.7 30.7 ###
2007-Mar-08 Thu ### ### 35.8 ### 36.1 36.1 0.0
2007-Mar-07 Wed ### ### ### 35.77 ### ### 2.6
2007-Mar-06 Tue ### 35.74 ### 35.55 2,677,050 47,838,883 ### ### ###
2007-Mar-05 Mon ### ### ### ### 4,607,843 0 32.4 32.4 0.0
2007-Mar-02 Fri ### ### 36.54 36.7 1,993,720 ### 35.3 35.3 ###
2007-Mar-01 Thu 37.42 37.49 ### ### 1,476,571 27,678,323 ### ### 0.0
2007-Feb-28 Wed ### 37.79 ### 37.26 3,180,640 ### ### ### ###
2007-Feb-27 Tue ### 38.46 ### ### ### ### 0.0
2007-Feb-26 Mon 37.76 ### ### ### 67.9 67.9 0.0
2007-Feb-23 Fri ### ### ### ### 6,037,355 0 35.3 35.3 0.0
2007-Feb-22 Thu ### ### ### ### 35.9 35.9 0.0
2007-Feb-21 Wed 37.21 ### 36.85 ### 2,717,453 50,069,071 ### ### 0.0
2007-Feb-20 Tue 37.5 37.5 ### ### ### ### 0.0
2007-Feb-19 Mon 37.25 37.57 37.24 ### 1,077,959 40,321,056 67.4 67.4 0.0
2007-Feb-16 Fri ### 37.4 36.75 ### 1,296,684 48,074,559 ### ### 0.0
2007-Feb-15 Thu 37.25 37.54 ### ### ### ### 0.0
2007-Feb-14 Wed ### ### 36.75 37.2 ### ### 2.7
2007-Feb-13 Tue 36.4 36.79 36.24 36.5 ### ### 2.6
2007-Feb-12 Mon ### ### 36.53 36.77 ### ### ###
2007-Feb-09 Fri 36.86 ### 36.76 36.81 ### ### ###
2007-Feb-08 Thu 36.7 36.8 ### 36.53 2,818,648 51,863,123 ### ### ###
2007-Feb-07 Wed ### 37.7 36.86 ### 2,799,047 104,348,472 20.5 20.5 0.0
2007-Feb-06 Tue ### ### 37.4 ### ### ### 0.0
2007-Feb-05 Mon 37.84 38.2 37.72 ### 1,623,584 61,631,248 ### ### 0.0
2007-Feb-02 Fri 37.56 37.77 37.45 37.48 2,043,286 76,847,986 35.1 35.1 2.7
2007-Feb-01 Thu 37.84 37.85 37.27 ### 2,731,145 ### 27.6 27.6 0.0
2007-Jan-31 Wed ### ### ### ### 1,839,376 0 ### ### 0.0
2007-Jan-30 Tue ### ### 36.72 ### 1,577,256 28,958,420 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 1,472,542 0 ### ### 0.0
2007-Jan-25 Thu 37.52 37.72 37.24 37.27 3,903,624 146,307,827 ### ### 2.7
2007-Jan-24 Wed 37.25 ### ### 37.29 3,492,378 0 ### ### ###
2007-Jan-23 Tue ### 36.71 ### ### 1,377,981 25,292,841 35.0 35.0 0.0
2007-Jan-22 Mon 36.58 36.74 ### 36.72 69.0 69.0 2.6
2007-Jan-19 Fri ### 36.27 35.77 35.82 23.9 23.9 2.6
2007-Jan-18 Thu 36.21 ### ### ### 2,383,189 0 ### ### 0.0
2007-Jan-17 Wed 35.71 35.8 35.46 35.7 2,286,088 ### ### ### 2.6
2007-Jan-16 Tue 36.25 36.48 ### ### 30.0 30.0 0.0
2007-Jan-15 Mon ### 36.51 ### ### 1,216,872 ### ### ### 0.0
2007-Jan-12 Fri ### 35.8 34.88 35.8 82.8 82.8 2.6
2007-Jan-11 Thu ### 35.22 34.81 35.22 71.4 71.4 2.5
2007-Jan-10 Wed ### ### ### ### 25.8 25.8 0.0
2007-Jan-09 Tue 36.49 36.59 35.87 ### 2,296,476 83,201,325 ### ### 0.0
2007-Jan-08 Mon 35.8 36.7 35.8 36.22 2,146,459 ### ### ### 2.6
2007-Jan-05 Fri 36.47 36.47 35.87 ### 3,441,122 124,465,382 22.9 22.9 0.0
2007-Jan-04 Thu ### ### ### ### 2,621,642 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 24.1 24.1 0.0
2007-Jan-02 Tue ### 38.4 ### ### ### ### 0.0
2006-Dec-29 Fri 37.89 38.23 37.89 ### 861,427 ### ### ### 0.0
2006-Dec-28 Thu 37.8 37.88 ### 37.81 405,550 ### ### ### ###
2006-Dec-27 Wed ### ### 37.53 37.88 527,649 ### 65.9 65.9 2.7
2006-Dec-22 Fri ### ### ### 37.74 6,891,659 0 ### ### 2.7
2006-Dec-21 Thu 38.49 ### ### 38.49 ### ### ###
2006-Dec-20 Wed ### 38.82 ### ### 26.1 26.1 0.0
2006-Dec-19 Tue 38.5 ### 38.22 38.28 34.0 34.0 2.7
2006-Dec-18 Mon 38.88 ### 38.55 ### ### ### 0.0
2006-Dec-15 Fri 38.24 ### ### ### 76.7 76.7 0.0
2006-Dec-14 Thu ### ### 37.2 ### 1,667,251 ### 68.1 68.1 0.0
2006-Dec-13 Wed ### 37.41 36.75 ### 1,369,640 50,786,251 74.0 74.0 0.0
2006-Dec-12 Tue 37.5 ### ### ### 27.3 27.3 0.0
2006-Dec-11 Mon ### ### ### 37.75 ### ### ###
2006-Dec-08 Fri ### ### 37.88 ### ### ### 0.0
2006-Dec-07 Thu ### ### 37.89 38.29 1,174,478 22,250,485 ### ### ###
2006-Dec-06 Wed 37.55 38.2 37.55 ### 2,184,553 82,739,944 83.0 83.0 0.0
2006-Dec-05 Tue 37.5 37.7 37.48 37.54 1,563,956 ### 71.9 71.9 ###
2006-Dec-04 Mon 37.8 ### 37.5 37.5 29.4 29.4 2.7
2006-Dec-01 Fri ### ### 37.5 37.5 ### ### 2.7
2006-Nov-30 Thu ### ### ### 37.56 4,031,086 0 ### ### 2.7
2006-Nov-29 Wed 36.57 ### ### 36.52 2,794,056 0 27.3 27.3 2.6
2006-Nov-28 Tue 36.26 36.5 ### ### 2,421,189 ### 36.2 36.2 0.0
2006-Nov-27 Mon 36.59 36.78 ### 36.47 ### ### ###
2006-Nov-24 Fri 36.5 36.5 ### ### 5,740,926 ### 23.1 23.1 0.0
2006-Nov-23 Thu ### ### 36.41 36.5 ### ### 2.6
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### 36.59 ### 36.52 1,996,889 36,533,084 75.8 75.8 2.6
2006-Nov-20 Mon ### 36.73 35.73 35.73 2,498,525 ### ### ### 2.6
2006-Nov-17 Fri 35.5 36.4 35.21 ### ### ### 0.0
2006-Nov-16 Thu 36.5 36.85 ### 36.28 5,650,623 104,112,728 ### ### ###
2006-Nov-15 Wed ### ### 37.4 37.43 5,216,077 ### 21.8 21.8 ###
2006-Nov-14 Tue ### 38.57 ### ### 3,932,549 ### 65.0 65.0 0.0
2006-Nov-13 Mon 38.4 38.52 ### ### 2,634,685 ### 37.8 37.8 0.0
2006-Nov-10 Fri ### 38.76 ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 37.25 37.45 74.8 74.8 2.7
2006-Nov-08 Wed ### 37.29 ### ### 1,220,540 ### ### ### 0.0
2006-Nov-07 Tue 37.8 ### ### 37.44 1,665,524 0 ### ### 2.7
2006-Nov-06 Mon ### ### ### ### 2,182,543 0 ### ### 0.0
2006-Nov-03 Fri 36.8 36.86 ### ### 3,303,620 ### 31.2 31.2 0.0
2006-Nov-02 Thu ### 37.7 36.72 ### 21.2 21.2 0.0
2006-Nov-01 Wed 37.86 ### 37.51 ### 68.8 68.8 0.0
2006-Oct-31 Tue 37.76 ### 37.55 37.55 32.2 32.2 2.7
2006-Oct-30 Mon ### 38.7 37.83 38.55 2,034,355 ### ### ### ###
2006-Oct-27 Fri 38.5 38.5 37.75 37.78 17.2 17.2 2.7
2006-Oct-26 Thu 38.78 ### 38.45 38.7 ### ### 2.8
2006-Oct-25 Wed ### ### 37.75 38.21 ### ### ###
2006-Oct-24 Tue ### ### ### ### 26.9 26.9 0.0
2006-Oct-23 Mon ### ### ### ### 3,393,820 0 23.8 23.8 0.0
2006-Oct-20 Fri ### ### 38.5 38.5 ### ### 2.8
2006-Oct-19 Thu ### 39.75 ### ### 2,875,422 ### 22.0 22.0 0.0
2006-Oct-18 Wed 39.8 ### 39.59 ### 1,202,574 23,804,952 69.9 69.9 0.0
2006-Oct-17 Tue 40.5 ### 39.85 39.85 1,753,182 34,932,151 23.5 23.5 ###
2006-Oct-16 Mon ### ### 39.89 ### 1,397,453 ### ### ### 0.0
2006-Oct-13 Fri 39.5 39.88 39.47 ### ### ### 0.0
2006-Oct-12 Thu 39.52 39.77 ### ### 1,998,943 39,748,981 24.0 24.0 0.0
2006-Oct-11 Wed ### 39.89 39.45 39.89 ### ### ###
2006-Oct-10 Tue 39.45 39.71 39.25 39.71 1,247,640 49,256,827 68.4 68.4 ###
2006-Oct-09 Mon 39.25 39.48 ### ### 1,671,453 32,994,482 ### ### 0.0
2006-Oct-06 Fri ### 39.2 38.5 ### 68.0 68.0 0.0
2006-Oct-05 Thu ### 38.79 ### 38.7 1,647,588 ### ### ### 2.8
2006-Oct-04 Wed 37.42 37.79 ### 37.45 2,526,386 ### 69.4 69.4 2.7
2006-Oct-03 Tue ### ### 38.55 38.55 ### ### ###
2006-Oct-02 Mon 39.8 ### ### 39.7 23.4 23.4 2.8
2006-Sep-29 Fri 39.5 ### ### 39.25 4,236,473 0 20.7 20.7 ###
2006-Sep-28 Thu 39.5 39.8 ### 39.4 ### ### 2.8
2006-Sep-27 Wed 38.5 ### 38.5 ### 71.6 71.6 0.0
2006-Sep-26 Tue ### ### 37.75 ### 1,838,388 34,699,573 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### 37.42 ### ### 2.7
2006-Sep-22 Fri ### 37.5 ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 78.1 78.1 0.0
2006-Sep-20 Wed 36.7 ### 36.52 37.59 ### ### 2.7
2006-Sep-19 Tue 38.25 ### 37.76 37.77 2,093,957 ### 23.4 23.4 2.7
2006-Sep-18 Mon ### 37.78 ### 37.5 2,287,524 43,211,328 88.1 88.1 2.7
2006-Sep-15 Fri 37.28 ### ### ### 1,935,081 0 ### ### 0.0
2006-Sep-14 Thu 37.5 ### ### ### 64.3 64.3 0.0
2006-Sep-13 Wed ### ### 35.88 ### 5,156,288 ### 81.3 81.3 0.0
2006-Sep-12 Tue ### ### ### 35.87 44.7 44.7 2.6
2006-Sep-11 Mon 39.4 39.5 ### 38.54 ### ### 2.8
2006-Sep-08 Fri ### 40.4 ### ### 29.5 29.5 0.0
2006-Sep-07 Thu ### 40.89 40.41 ### 1,547,580 62,909,127 65.8 65.8 0.0
2006-Sep-06 Wed ### 41.5 ### ### 1,022,752 ### ### ### 0.0
2006-Sep-05 Tue ### ### 40.76 ### ### ### 0.0
2006-Sep-04 Mon 41.78 41.78 ### 41.5 ### ### 3.0
2006-Sep-01 Fri ### ### 41.42 41.8 1,139,445 ### ### ### 3.0
2006-Aug-31 Thu 41.2 42.45 41.2 42.26 2,299,870 ### ### ### 3.0
2006-Aug-30 Wed ### ### 40.8 ### 20.4 20.4 0.0
2006-Aug-29 Tue ### 41.84 41.51 41.78 2,091,846 87,177,682 ### ### 3.0
2006-Aug-28 Mon ### ### 41.72 ### 1,606,224 ### 32.2 32.2 0.0
2006-Aug-25 Fri ### 42.72 ### 42.21 ### ### ###
2006-Aug-24 Thu ### 43.2 42.78 42.78 34.1 34.1 3.1
2006-Aug-23 Wed 43.88 44 42.88 ### ### ### 0.0
2006-Aug-22 Tue ### 43.83 43.41 43.7 1,263,375 ### 69.0 69.0 ###
2006-Aug-21 Mon 42.7 43.29 42.7 ### 77.9 77.9 0.0
2006-Aug-18 Fri 42.4 42.4 41.75 ### 1,354,755 ### 28.0 28.0 0.0
2006-Aug-17 Thu 42 42.78 41.54 ### 2,563,982 108,097,481 ### ### 0.0
2006-Aug-16 Wed 40.75 41.57 40.44 41.41 ### ### 3.0
2006-Aug-15 Tue ### ### ### 40.2 20.0 20.0 ###
2006-Aug-14 Mon 41.45 ### 41.4 41.42 30.8 30.8 3.0
2006-Aug-11 Fri ### ### 41.47 41.7 ### ### 3.0
2006-Aug-10 Thu ### 42.48 41.49 42.23 1,121,347 47,079,753 ### ### ###
2006-Aug-09 Wed 42.5 42.5 ### ### 18.4 18.4 0.0
2006-Aug-08 Tue ### ### ### 42.8 1,544,528 0 ### ### 3.1
2006-Aug-07 Mon 41.75 42.52 ### 42.51 85.1 85.1 ###
2006-Aug-04 Fri 41.8 41.85 ### 41.7 ### ### 3.0
2006-Aug-03 Thu 42 42.5 ### ### 1,126,256 23,932,940 ### ### 0.0
2006-Aug-02 Wed ### ### ### 41.72 ### ### ###
2006-Aug-01 Tue ### ### ### ### 24.2 24.2 0.0
2006-Jul-31 Mon 43.25 43.25 42.5 42.79 24.9 24.9 ###
2006-Jul-28 Fri 43.4 43.7 42.71 43 2,384,183 103,008,626 27.5 27.5 ###
2006-Jul-27 Thu 42.79 ### 42.72 43.25 ### ### ###
2006-Jul-26 Wed 43.54 43.54 42.74 42.85 1,518,672 ### ### ### ###
2006-Jul-25 Tue ### ### 43.56 43.75 ### ### 3.1
2006-Jul-24 Mon 43.5 ### 42.71 43.25 1,159,286 24,756,552 35.9 35.9 ###
2006-Jul-21 Fri 43.59 ### 43.26 43.5 1,486,628 ### 34.9 34.9 3.1
2006-Jul-20 Thu 45.5 ### ### ### 9.5 9.5 0.0
2006-Jul-19 Wed ### ### ### 45.8 1,980,481 0 33.9 33.9 ###
2006-Jul-18 Tue ### 46.59 ### 46.23 ### ### 3.3
2006-Jul-17 Mon 46 46.54 45.7 46.5 81.3 81.3 ###
2006-Jul-14 Fri 47 ### 45.8 ### 21.8 21.8 0.0
2006-Jul-13 Thu 46.25 ### 46.2 46.82 2,127,558 49,146,589 ### ### 3.3
2006-Jul-12 Wed 46.25 46.53 46.25 ### 1,171,786 54,359,152 69.1 69.1 0.0
2006-Jul-11 Tue ### ### 45.45 ### 901,027 ### ### ### 0.0
2006-Jul-10 Mon 45.7 ### ### ### 75.2 75.2 0.0
2006-Jul-07 Fri ### ### 45.7 46 1,856,674 ### ### ### 3.3
2006-Jul-06 Thu ### 45.76 45.21 45.59 1,632,378 ### ### ### ###
2006-Jul-05 Wed ### ### ### 45.45 1,525,973 0 ### ### ###
2006-Jul-04 Tue 45 45.55 ### ### 1,729,888 ### 70.2 70.2 0.0
2006-Jul-03 Mon 44.4 44.8 ### 44.78 1,567,783 ### ### ### 3.2
2006-Jun-30 Fri 44.2 ### 44 44 33.9 33.9 3.1
2006-Jun-27 Tue 42.83 43.2 ### 43 ### ### ###
2006-Jun-26 Mon 41.81 42.28 ### ### ### ### 0.0
2006-Jun-23 Fri 41.85 ### ### ### ### ### 0.0
2006-Jun-22 Thu 42 ### 41.7 ### 1,550,225 ### ### ### 0.0
2006-Jun-21 Wed 41.2 ### ### ### 72.1 72.1 0.0
2006-Jun-20 Tue ### 41.51 40.7 ### 2,033,583 83,590,429 39.2 39.2 0.0
2006-Jun-19 Mon 42.2 42.5 41.7 ### 38.5 38.5 0.0
2006-Jun-16 Fri 41.7 43.2 41.55 ### 2,619,321 110,993,727 ### ### 0.0
2006-Jun-15 Thu ### ### 40.83 40.83 3,513,745 ### ### ### ###
2006-Jun-14 Wed ### 41 38.2 40.78 3,896,189 154,289,084 ### ### 2.9
2006-Jun-13 Tue ### 40.5 40 ### ### ### 0.0
2006-Jun-09 Fri ### 41.76 40.25 ### 2,280,381 93,507,022 ### ### 0.0
2006-Jun-08 Thu ### 42.49 41 ### 3,570,442 ### 25.8 25.8 0.0
2006-Jun-07 Wed 43.48 ### ### ### ### ### 0.0
2006-Jun-06 Tue 44.55 ### ### ### 1,452,843 0 ### ### 0.0
2006-Jun-05 Mon ### 45.25 ### 45.25 1,161,943 ### 80.3 80.3 3.2
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 44.44 44.55 ### ### ### ### 0.0
2006-May-31 Wed 45.29 45.55 44 44 2,457,883 ### ### ### 3.1
2006-May-30 Tue 45.48 45.7 ### 45.7 1,309,483 29,921,686 72.4 72.4 3.3
2006-May-29 Mon ### 45.71 ### ### 1,459,721 33,361,923 ### ### 0.0
2006-May-26 Fri ### 44.25 43.82 ### ### ### 0.0
2006-May-25 Thu 43.43 ### 42.5 43 31.0 31.0 ###
2006-May-24 Wed 43.7 44 43.25 43.82 64.7 64.7 ###
2006-May-23 Tue ### ### 41.51 42.4 ### ### 3.0
2006-May-22 Mon 42.8 ### 40.89 ### 2,028,546 41,473,622 39.5 39.5 0.0
2006-May-19 Fri 42.79 ### 42.79 ### 2,044,653 43,745,350 ### ### 0.0
2006-May-18 Thu 42.88 43.75 42.25 43 1,923,582 82,714,026 76.7 76.7 ###
2006-May-17 Wed 44 44.55 43.73 44 ### ### 3.1
2006-May-16 Tue 44.45 44.72 43.72 ### 2,715,522 120,080,382 40.3 40.3 0.0
2006-May-15 Mon 46.2 ### ### ### ### ### 0.0
2006-May-12 Fri 47.5 47.7 ### 47.2 977,347 23,309,725 30.9 30.9 ###
2006-May-11 Thu ### ### 47.45 47.57 27.4 27.4 3.4
2006-May-10 Wed 48 ### ### 47.8 ### ### 3.4
2006-May-09 Tue 47.45 ### ### 47.5 65.8 65.8 3.4
2006-May-08 Mon ### ### ### 47.5 ### ### 3.4
2006-May-05 Fri 47.26 47.59 46.5 ### 60.3 60.3 0.0
2006-May-04 Thu 47.85 ### ### ### ### ### 0.0
2006-May-03 Wed 48.89 ### 48.48 ### 31.5 31.5 0.0
2006-May-02 Tue ### ### 47.8 48.4 73.6 73.6 3.5
2006-May-01 Mon ### 48 47.45 ### ### ### 0.0
2006-Apr-28 Fri 47.4 47.4 ### 46.8 4,556,081 ### ### ### 3.3
2006-Apr-27 Thu ### 48.26 47.72 47.79 1,105,352 53,045,842 37.8 37.8 ###
2006-Apr-26 Wed ### ### 47 48.25 1,499,820 35,245,770 ### ### ###
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### 48.45 47.5 ### 2,263,459 108,589,445 71.7 71.7 0.0
2006-Apr-20 Thu ### 49.5 ### 48.8 ### ### 3.5
2006-Apr-19 Wed 49.8 49.8 48.7 ### 2,293,146 112,937,440 ### ### 0.0
2006-Apr-18 Tue 48 48.8 47.83 48.5 1,625,052 78,514,387 72.5 72.5 3.5
2006-Apr-13 Thu 46.8 46.88 46.51 46.8 71.4 71.4 3.3
2006-Apr-11 Tue 46 47.42 45.87 ### 1,699,272 79,262,542 ### ### 0.0
2006-Apr-10 Mon 45.45 45.49 44.76 45.26 809,948 ### ### ### 3.2
2006-Apr-07 Fri ### 45.7 ### 45.59 35.7 35.7 ###
2006-Apr-06 Thu 45.45 45.83 ### ### 1,134,953 26,007,447 30.9 30.9 0.0
2006-Apr-05 Wed 44.89 ### ### ### ### ### 0.0
2006-Apr-04 Tue 45.51 ### 44.85 44.85 1,431,450 ### ### ### ###
2006-Apr-03 Mon 45.48 45.48 44.7 ### 1,204,143 ### ### ### 0.0
2006-Mar-31 Fri 45.2 45.78 ### 45.48 ### ### 3.2
2006-Mar-30 Thu ### 45.49 ### ### 1,450,558 32,992,941 ### ### 0.0
2006-Mar-29 Wed 44.81 ### ### ### 63.8 63.8 0.0
2006-Mar-28 Tue 44 44.7 44 ### ### ### 0.0
2006-Mar-27 Mon 43.8 ### 43.4 43.85 ### ### 3.1
2006-Mar-24 Fri ### 44 ### ### 1,332,651 29,318,322 ### ### 0.0
2006-Mar-23 Thu 43.5 ### 43.25 ### 67.0 67.0 0.0
2006-Mar-22 Wed 42 ### 42 43 83.8 83.8 ###
2006-Mar-21 Tue ### ### 41.59 ### 860,671 17,897,653 ### ### 0.0
2006-Mar-20 Mon 42.44 42.52 ### ### 33.0 33.0 0.0
2006-Mar-17 Fri 42.7 ### ### 42.44 995,377 0 ### ### ###
2006-Mar-16 Thu 42 ### 41.58 ### ### ### 0.0
2006-Mar-15 Wed 42.25 42.5 41.75 41.85 ### ### ###
2006-Mar-14 Tue 41.5 41.79 41.48 ### ### ### 0.0
2006-Mar-13 Mon 40.48 40.75 ### 40.75 ### ### ###
2006-Mar-10 Fri ### ### ### 40.24 ### ### 2.9
2006-Mar-09 Thu 39.53 40 39.21 39.8 1,876,327 ### ### ### 2.8
2006-Mar-08 Wed 40 40.4 39.71 ### 1,875,524 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 27.6 27.6 0.0
2006-Mar-06 Mon 42 ### 41.26 41.4 23.4 23.4 3.0
2006-Mar-03 Fri 41.5 ### 41.5 ### 73.6 73.6 0.0
2006-Mar-02 Thu 41.2 41.4 ### ### 2,069,524 42,839,146 ### ### 0.0
2006-Mar-01 Wed 40.4 ### 40.26 ### ### ### 0.0
2006-Feb-28 Tue 40.7 40.82 ### 40.49 ### ### 2.9
2006-Feb-27 Mon 42.2 42.46 ### ### 1,880,079 39,914,077 ### ### 0.0
2006-Feb-24 Fri ### 41.44 40.46 ### ### ### 0.0
2006-Feb-23 Thu 42.29 42.44 ### ### 8,929,142 ### ### ### 0.0
2006-Feb-22 Wed 43.25 ### 42.73 42.73 1,973,955 42,173,548 22.6 22.6 3.1
2006-Feb-21 Tue 42.7 ### 42.52 42.75 63.9 63.9 ###
2006-Feb-20 Mon ### ### ### 42.28 87.0 87.0 ###
2006-Feb-17 Fri 40.2 ### ### 40.21 70.2 70.2 2.9
2006-Feb-16 Thu ### 39.75 ### 39.7 2,694,584 53,554,857 91.6 91.6 2.8
2006-Feb-15 Wed ### ### ### 40.21 2,351,544 0 ### ### 2.9
2006-Feb-14 Tue ### 41.5 40.4 ### 83.3 83.3 0.0
2006-Feb-13 Mon ### ### ### 40.25 1,876,545 0 24.3 24.3 2.9
2006-Feb-10 Fri ### ### 41.5 41.59 2,020,380 41,922,885 17.9 17.9 ###
2006-Feb-09 Thu 41.21 ### ### ### 1,944,376 0 77.3 77.3 0.0
2006-Feb-08 Wed ### 41.4 40.76 ### 3,287,659 ### 80.4 80.4 0.0
2006-Feb-07 Tue ### ### 42.55 42.75 2,698,923 57,419,586 ### ### ###
2006-Feb-06 Mon ### ### 42.75 44 4,637,426 99,124,980 ### ### 3.1
2006-Feb-03 Fri 44.59 ### ### 43.85 3,081,282 0 ### ### 3.1
2006-Feb-02 Thu ### 46.85 45.2 ### 25.3 25.3 0.0
2006-Feb-01 Wed 45.23 ### ### ### 82.4 82.4 0.0
2006-Jan-31 Tue ### 47.87 ### 45.22 3,244,559 ### 13.3 13.3 3.2
2006-Jan-30 Mon 45.8 46.72 45.52 46.51 83.4 83.4 3.3
2006-Jan-27 Fri 44.5 44.8 ### 44.72 1,809,977 40,543,484 ### ### 3.2
2006-Jan-25 Wed 43.4 43.7 43.25 ### 4,103,029 178,379,185 ### ### 0.0
2006-Jan-24 Tue ### 43.7 ### ### 2,021,953 44,179,673 ### ### 0.0
2006-Jan-23 Mon ### ### ### 43 ### ### ###
2006-Jan-20 Fri 43 43.25 ### 42.52 ### ### 3.0
2006-Jan-19 Thu ### 42.89 41.54 42.49 ### ### ###
2006-Jan-18 Wed ### ### 41.75 41.8 ### ### 3.0
2006-Jan-17 Tue ### 43.4 ### 43.4 2,533,889 ### 88.4 88.4 ###
2006-Jan-16 Mon 42 ### 41.7 ### 1,237,826 25,808,672 36.1 36.1 0.0
2006-Jan-13 Fri ### 41.26 40.84 ### 66.2 66.2 0.0
2006-Jan-12 Thu ### 41.25 ### ### ### ### 0.0
2006-Jan-11 Wed 40.85 ### 40.74 ### ### ### 0.0
2006-Jan-10 Tue ### ### 40.25 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### 40.73 67.1 67.1 ###
2006-Jan-06 Fri ### 40.29 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### 40.23 ### 17.7 17.7 0.0
2006-Jan-04 Wed ### ### ### 40.8 1,754,549 0 ### ### 2.9
2006-Jan-03 Tue 39.25 ### 39.25 40 82.2 82.2 2.9
2005-Dec-30 Fri ### 39.25 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### 38.83 ### 827,487 ### 23.7 23.7 0.0
2005-Dec-28 Wed ### 38.75 ### 38.59 622,671 12,064,250 79.0 79.0 ###
2005-Dec-27 Tue ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-22 Thu ### ### 38.51 38.51 2,057,179 39,610,981 14.3 14.3 ###
2005-Dec-21 Wed ### 38.78 ### 38.71 ### ### ###
2005-Dec-20 Tue 37.45 ### 37.42 37.75 1,503,220 28,125,246 78.4 78.4 ###
2005-Dec-19 Mon ### 37.79 ### ### 87.0 87.0 0.0
2005-Dec-16 Fri 36.88 37.48 36.53 ### 79.5 79.5 0.0
2005-Dec-15 Thu ### ### ### 36.58 25.1 25.1 2.6
2005-Dec-14 Wed ### ### ### 36.83 1,564,377 0 ### ### ###
2005-Dec-13 Tue 36.82 ### ### ### 1,130,383 0 25.4 25.4 0.0
2005-Dec-12 Mon 36.42 ### ### ### 74.2 74.2 0.0
2005-Dec-09 Fri 36.25 ### ### 36.42 72.9 72.9 ###
2005-Dec-08 Thu 36.78 36.8 35.58 35.8 12.3 12.3 2.6
2005-Dec-07 Wed 36.41 ### ### ### 1,862,325 0 ### ### 0.0
2005-Dec-06 Tue 36.52 36.54 ### ### 2,579,073 ### ### ### 0.0
2005-Dec-05 Mon 35.87 ### ### ### 1,824,449 0 71.6 71.6 0.0
2005-Dec-02 Fri 35.26 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### 34.5 34.7 21.5 21.5 2.5
2005-Nov-30 Wed 34.54 ### 34.45 ### 2,622,983 45,180,882 78.7 78.7 0.0
2005-Nov-29 Tue 34.72 ### ### ### 39.4 39.4 0.0
2005-Nov-28 Mon 34.85 ### 34.8 ### 1,453,627 ### 76.9 76.9 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 33.7 ### ### ### 2,201,971 0 72.7 72.7 0.0
2005-Nov-23 Wed ### ### ### ### 17.0 17.0 0.0
2005-Nov-22 Tue ### ### 33.54 ### 1,848,683 ### ### ### 0.0
2005-Nov-21 Mon ### 33.51 ### 33.42 ### ### 2.4
2005-Nov-18 Fri ### 33.27 32.48 ### 2,885,576 ### ### ### 0.0
2005-Nov-17 Thu ### 32.88 ### 32.77 1,816,283 ### ### ### ###
2005-Nov-16 Wed ### ### 31.7 ### 1,412,978 ### 68.7 68.7 0.0
2005-Nov-15 Tue ### 32.57 ### 32.25 2,092,447 ### 76.5 76.5 ###
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 32.84 ### 31.8 31.8 9.1 9.1 ###
2005-Nov-10 Thu 32.88 33.53 32.75 ### ### ### 0.0
2005-Nov-09 Wed 33.28 33.45 32.72 ### 598,086 19,787,675 23.3 23.3 0.0
2005-Nov-08 Tue 32.21 33.28 32.2 33.28 ### ### 2.4
2005-Nov-07 Mon ### ### ### 32.86 989,272 0 ### ### 2.3
2005-Nov-04 Fri ### 33.7 32.86 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 1,151,088 0 ### ### 0.0
2005-Nov-02 Wed 31.58 ### 31.5 ### ### ### 0.0
2005-Nov-01 Tue 31.49 ### 31.28 31.4 639,741 10,005,549 30.7 30.7 2.2
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### 31.25 30.74 30.8 24.3 24.3 2.2
2005-Oct-27 Thu ### 31.85 ### 31.4 3,182,840 50,686,727 ### ### 2.2
2005-Oct-26 Wed 31.4 ### 31.4 ### 2,794,158 43,868,280 ### ### 0.0
2005-Oct-25 Tue 30.7 ### 30.5 ### 2,472,854 37,711,023 ### ### 0.0
2005-Oct-24 Mon 29.82 30.21 29.82 ### 2,989,474 ### 75.5 75.5 0.0
2005-Oct-21 Fri ### ### ### 29.88 3,662,951 0 33.1 33.1 2.1
2005-Oct-20 Thu 31.8 ### 30.49 30.83 3,312,742 50,502,751 16.5 16.5 2.2
2005-Oct-19 Wed 31.75 32.41 ### 31.71 ### ### ###
2005-Oct-18 Tue 32.2 32.58 ### 32.4 73.8 73.8 2.3
2005-Oct-17 Mon 31.85 ### 31.45 ### 1,311,085 ### 26.3 26.3 0.0
2005-Oct-14 Fri 31.82 ### ### ### 1,795,785 0 ### ### 0.0
2005-Oct-13 Thu 32.22 32.45 ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.87 32.41 32.58 1,470,381 ### ### ### 2.3
2005-Oct-11 Tue ### 32.7 31.55 31.85 ### ### 2.3
2005-Oct-10 Mon ### 32.84 ### 32.84 ### ### 2.3
2005-Oct-07 Fri 31.84 32.44 31.77 ### ### ### 0.0
2005-Oct-06 Thu 32.5 ### 31.83 ### 3,430,848 54,601,945 35.3 35.3 0.0
2005-Oct-05 Wed 34.7 34.84 33.51 33.51 2,395,389 ### 16.3 16.3 ###
2005-Oct-04 Tue 35.24 ### ### ### 73.8 73.8 0.0
2005-Oct-03 Mon 35.52 35.85 35.28 35.55 616,929 21,941,079 69.0 69.0 ###
2005-Sep-30 Fri ### 36.25 ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 2,299,275 0 80.7 80.7 0.0
2005-Sep-28 Wed 34.5 35.28 34.5 ### 1,461,542 ### 85.0 85.0 0.0
2005-Sep-27 Tue ### ### 34.57 ### 1,490,540 25,763,983 71.0 71.0 0.0
2005-Sep-26 Mon ### 34.51 33.76 ### 1,692,446 57,771,644 77.1 77.1 0.0
2005-Sep-23 Fri ### 34.57 33.7 34.28 74.6 74.6 2.4
2005-Sep-22 Thu 33.51 ### 33.51 ### 2,229,221 ### 81.8 81.8 0.0
2005-Sep-21 Wed ### ### 32.79 ### 1,224,077 20,068,742 76.2 76.2 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### 32.44 80.4 80.4 2.3
2005-Sep-16 Fri ### 32.7 32.25 ### ### ### 0.0
2005-Sep-15 Thu ### 32.71 ### 32.71 2,792,944 ### ### ### ###
2005-Sep-14 Wed 31.56 ### 31.56 ### 84.1 84.1 0.0
2005-Sep-13 Tue ### ### 31.46 ### 25.8 25.8 0.0
2005-Sep-12 Mon ### ### 31.86 ### 31.9 31.9 0.0
2005-Sep-09 Fri ### ### 31.7 31.8 1,509,129 ### 26.0 26.0 ###
2005-Sep-08 Thu ### 32.45 ### ### ### ### 0.0
2005-Sep-07 Wed 32.4 32.45 31.85 ### 23.3 23.3 0.0
2005-Sep-06 Tue 32.76 ### 32.25 32.42 1,271,058 ### ### ### 2.3
2005-Sep-05 Mon 33.45 33.45 32.73 32.76 17.7 17.7 ###
2005-Sep-02 Fri ### 33.75 ### ### 26.5 26.5 0.0
2005-Sep-01 Thu ### 33.45 32.72 ### 71.8 71.8 0.0
2005-Aug-31 Wed 33.26 33.53 32.89 ### 23.5 23.5 0.0
2005-Aug-30 Tue 33.26 ### 32.7 ### 1,894,073 ### 23.7 23.7 0.0
2005-Aug-29 Mon ### ### ### ### 7,867,555 0 ### ### 0.0
2005-Aug-26 Fri ### ### 32.84 ### 5,254,577 86,280,154 67.7 67.7 0.0
2005-Aug-25 Thu 32.8 ### ### 32.82 ### ### 2.3
2005-Aug-24 Wed ### ### ### ### 1,426,581 0 16.0 16.0 0.0
2005-Aug-23 Tue ### ### 32.5 32.8 ### ### 2.3
2005-Aug-22 Mon 32.75 ### 32.72 ### 75.8 75.8 0.0
2005-Aug-19 Fri 31.71 ### 31.71 ### ### ### 0.0
2005-Aug-18 Thu 31.7 ### 31.4 ### 3,269,757 51,335,184 ### ### 0.0
2005-Aug-17 Wed 33.2 ### ### ### 3,332,047 0 12.1 12.1 0.0
2005-Aug-16 Tue 33.4 33.59 ### ### 29.7 29.7 0.0
2005-Aug-15 Mon ### ### ### ### 72.2 72.2 0.0
2005-Aug-12 Fri ### ### ### ### 1,632,683 0 21.6 21.6 0.0
2005-Aug-11 Thu ### 33.45 32.7 33.24 2,557,526 84,590,172 70.8 70.8 2.4
2005-Aug-10 Wed 33.25 33.25 32.2 32.2 9.5 9.5 ###
2005-Aug-09 Tue ### ### 32.85 33.4 80.0 80.0 2.4
2005-Aug-08 Mon 31.25 ### ### ### 3,142,845 0 ### ### 0.0
2005-Aug-05 Fri ### 30.82 ### ### ### ### 0.0
2005-Aug-04 Thu ### ### 29.77 30.28 ### ### 2.2
2005-Aug-03 Wed 31.2 ### 30.5 30.5 1,782,920 ### 14.0 14.0 2.2
2005-Aug-02 Tue 30.74 31.21 30.74 ### 2,524,980 78,211,255 ### ### 0.0
2005-Aug-01 Mon 30.26 30.59 30.25 30.56 874,080 ### ### ### 2.2
2005-Jul-29 Fri 30.29 ### ### 30.25 ### ### ###
2005-Jul-28 Thu 30.58 30.58 ### ### ### ### 0.0
2005-Jul-27 Wed 30.51 30.84 ### 30.53 1,160,043 ### 68.1 68.1 ###
2005-Jul-26 Tue 30.56 30.8 ### ### 69.6 69.6 0.0
2005-Jul-25 Mon ### ### ### 30.55 1,317,773 0 ### ### 2.2
2005-Jul-22 Fri ### ### 29.8 ### 1,391,340 ### 24.2 24.2 0.0
2005-Jul-21 Thu ### ### 29.7 30.21 ### ### 2.2
2005-Jul-20 Wed 28.89 ### 28.89 ### 3,377,072 ### ### ### 0.0
2005-Jul-19 Tue 28.81 ### 28.81 28.84 70.1 70.1 ###


<< 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 2024-04-26 00:13:27 thru 2024-04-26 00:13:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000