Australia and New Zealand Bank ADR (OP: ANZBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	103.48	104.00	102.75	103.75	10,183	+0.27(+0.26%)
May 29, 2008	103.48	103.49	102.00	103.48	10,941	-0.02(-0.02%)
May 28, 2008	103.50	104.00	101.10	103.50	15,814	+0.75(+0.73%)
May 27, 2008	100.23	103.50	101.00	102.75	12,416	+2.52(+2.51%)
May 26, 2008	100.23	102.60	99.35	100.23	18,353	+0.00(+0.00%)
May 23, 2008	100.23	102.60	99.35	100.23	18,353	-3.26(-3.15%)
May 22, 2008	103.49	104.40	101.45	103.49	12,234	+1.48(+1.45%)
May 21, 2008	102.01	104.51	101.95	102.01	15,291	-1.99(-1.91%)
May 20, 2008	104.00	105.99	103.05	104.00	8,902	-4.30(-3.97%)
May 19, 2008	108.95	109.50	107.81	108.30	7,325	-0.65(-0.60%)
May 16, 2008	108.95	110.55	107.75	108.95	8,583	+2.20(+2.06%)
May 15, 2008	106.75	106.75	104.75	106.75	5,122	-1.00(-0.93%)
May 14, 2008	107.75	107.75	104.75	107.75	8,326	-1.43(-1.31%)
May 13, 2008	109.18	110.25	107.75	109.18	9,283	-4.07(-3.59%)
May 12, 2008	113.25	113.25	103.25	113.25	13,269	+5.00(+4.62%)
May 09, 2008	107.25	109.75	106.65	108.25	12,253	+1.00(+0.93%)
May 08, 2008	107.25	109.00	105.50	107.25	3,203	+3.46(+3.33%)
May 07, 2008	103.79	106.75	103.00	103.79	13,433	-6.04(-5.50%)
May 06, 2008	109.83	109.83	107.01	109.83	20,653	+0.82(+0.75%)
May 05, 2008	109.01	110.00	108.51	109.01	9,655	+1.56(+1.45%)
May 02, 2008	103.00	108.75	105.50	107.45	8,051	+4.45(+4.32%)
May 01, 2008	103.00	103.50	100.25	103.00	34,697	-0.24(-0.23%)
Apr 30, 2008	103.24	104.49	102.51	103.24	5,935	+1.49(+1.46%)
Apr 29, 2008	101.75	103.99	101.10	101.75	21,134	-2.15(-2.07%)
Apr 28, 2008	103.90	104.65	102.76	103.90	18,845	+2.39(+2.35%)
Apr 25, 2008	101.99	104.19	101.01	101.51	50,216	-0.48(-0.47%)
Apr 24, 2008	101.99	103.00	100.35	101.99	22,652	-2.26(-2.17%)
Apr 23, 2008	104.25	105.45	103.01	104.25	16,247	+5.20(+5.25%)
Apr 22, 2008	99.05	100.95	98.11	99.05	13,418	-2.24(-2.21%)
Apr 21, 2008	101.29	102.50	99.85	101.29	23,739	+6.54(+6.90%)
Apr 18, 2008	94.75	96.87	94.60	94.75	32,297	-2.76(-2.83%)
Apr 17, 2008	97.51	98.28	96.01	97.51	12,145	-2.49(-2.49%)
Apr 16, 2008	100.00	100.00	95.60	100.00	13,673	+4.95(+5.21%)
Apr 15, 2008	95.05	95.65	93.26	95.05	38,928	+1.50(+1.60%)
Apr 14, 2008	95.50	95.74	93.37	93.55	23,086	-1.95(-2.04%)
Apr 11, 2008	95.30	97.75	95.05	95.50	9,697	+0.20(+0.21%)
Apr 10, 2008	95.30	96.25	94.60	95.30	204,518	-0.35(-0.37%)
Apr 09, 2008	95.65	98.95	95.51	95.65	50,109	-5.35(-5.30%)
Apr 08, 2008	103.05	101.75	99.02	101.00	14,989	-2.05(-1.99%)
Apr 07, 2008	103.05	103.75	101.30	103.05	22,977	-5.85(-5.37%)
Apr 04, 2008	108.90	109.75	108.50	108.90	24,632	-1.61(-1.46%)
Apr 03, 2008	110.51	111.44	108.51	110.51	12,813	+2.51(+2.32%)
Apr 02, 2008	105.90	108.74	106.01	108.00	7,343	+2.10(+1.98%)
Apr 01, 2008	104.42	106.25	100.80	105.90	21,441	+1.48(+1.42%)
Mar 31, 2008	104.42	104.45	102.05	104.42	5,254	-0.68(-0.65%)
Mar 28, 2008	109.00	107.23	105.10	105.10	9,448	-3.90(-3.58%)
Mar 27, 2008	109.15	114.75	108.50	109.00	14,937	-0.15(-0.14%)
Mar 26, 2008	111.98	112.23	107.62	109.15	20,105	+2.05(+1.91%)
Mar 25, 2008	11.98	107.10	107.10	107.10	966	+0.00(+0.00%)
Mar 24, 2008	104.99	107.35	102.50	107.10	21,399	+2.11(+2.01%)
Mar 21, 2008	104.99	105.25	101.25	104.99	26,922	+0.00(+0.00%)
Mar 20, 2008	104.99	105.25	101.25	104.99	26,922	+4.29(+4.26%)
Mar 19, 2008	100.70	105.99	100.70	100.70	17,020	-0.80(-0.79%)
Mar 18, 2008	92.41	101.50	98.01	101.50	30,114	+9.09(+9.84%)
Mar 17, 2008	92.41	95.77	91.00	92.41	29,731	-5.84(-5.94%)
Mar 14, 2008	102.84	103.20	98.00	98.25	19,614	-4.59(-4.46%)
Mar 13, 2008	101.49	102.84	97.76	102.84	15,556	+1.35(+1.33%)
Mar 12, 2008	101.49	103.49	101.05	101.49	21,724	+1.39(+1.39%)
Mar 11, 2008	100.10	100.70	94.80	100.10	34,001	+9.90(+10.98%)
Mar 10, 2008	90.20	93.35	89.55	90.20	85,527	-3.34(-3.57%)
Mar 07, 2008	93.54	94.99	91.75	93.54	35,695	-1.72(-1.81%)
Mar 06, 2008	98.61	98.99	95.26	95.26	28,919	-3.35(-3.40%)
Mar 05, 2008	99.06	100.25	97.60	98.61	70,312	-0.45(-0.45%)
Mar 04, 2008	99.06	99.55	97.56	99.06	32,395	+0.56(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.