End of day Prices (full format), 300 Days for (ADB) ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| ###
| 15.58
| 14.29
| 15.58
| 2,348,873
| ###
| ###
| ###
| 1.1 |
2007-Nov-19 Mon
| 14.4
| 14.42
| 14.26
| 14.42
| 606,947
| ###
| ###
| ###
| ### |
2007-Nov-16 Fri
| 14.26
| 14.42
| 14.25
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Nov-15 Thu
| 14.5
| 14.5
| 14.26
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2007-Nov-14 Wed
| 14.48
| 14.53
| ###
| 14.45
| 544,755
| 3,957,645
| ###
| ###
| 1.0 |
2007-Nov-13 Tue
| 14.24
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| 14.22
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| 14.25
| 130,676
| 0
| ###
| ###
| 1.0 |
2007-Nov-08 Thu
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 14.55
| ###
| 14.42
| 14.42
| 216,988
| 1,564,483
| 27.8
| 27.8
| ### |
2007-Nov-06 Tue
| ###
| ###
| 14.42
| 14.42
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 14.82
| 14.85
| ###
| 14.46
| 376,044
| 2,792,126
| 29.8
| 29.8
| 1.0 |
2007-Nov-02 Fri
| 14.75
| ###
| 14.7
| ###
| 266,755
| 1,960,649
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 14.87
| ###
| 14.78
| ###
| 409,072
| 3,023,042
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 14.83
| 14.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 14.77
| 14.83
| 14.73
| 14.8
| 188,221
| ###
| 68.8
| 68.8
| 1.1 |
2007-Oct-29 Mon
| 14.76
| 14.85
| ###
| 14.7
| 191,772
| ###
| 34.6
| 34.6
| ### |
2007-Oct-26 Fri
| ###
| 14.76
| ###
| 14.76
| 225,022
| ###
| ###
| ###
| 1.1 |
2007-Oct-25 Thu
| 14.75
| 14.88
| 14.4
| ###
| 268,440
| ###
| 32.0
| 32.0
| 0.0 |
2007-Oct-24 Wed
| 14.51
| 14.76
| 14.51
| ###
| 422,174
| ###
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 14.4
| ###
| ###
| 14.5
| 175,448
| 0
| 66.1
| 66.1
| 1.0 |
2007-Oct-22 Mon
| 14.45
| 14.54
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 14.72
| 14.72
| 14.52
| ###
| 227,587
| 3,327,321
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 14.8
| 14.82
| ###
| ###
| 317,727
| 2,354,357
| 24.4
| 24.4
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 14.51
| 14.55
| 447,780
| 3,248,643
| 10.1
| 10.1
| ### |
2007-Oct-16 Tue
| ###
| 15.2
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 534,642
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 14.86
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Oct-11 Thu
| 14.76
| ###
| 14.73
| ###
| 229,245
| 1,688,389
| 71.7
| 71.7
| 0.0 |
2007-Oct-10 Wed
| 14.7
| 14.79
| 14.59
| 14.79
| 299,947
| 4,406,221
| 71.0
| 71.0
| ### |
2007-Oct-09 Tue
| 14.54
| 14.75
| 14.5
| ###
| 348,922
| 5,102,984
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 14.73
| 14.73
| 14.47
| 14.54
|
|
| 23.7
| 23.7
| 1.0 |
2007-Oct-05 Fri
| 14.45
| 14.74
| ###
| 14.73
|
|
| 79.2
| 79.2
| 1.1 |
2007-Oct-04 Thu
| ###
| 14.43
| 14.28
| 14.4
|
|
| ###
| ###
| 1.0 |
2007-Oct-03 Wed
| 14.4
| 14.48
| ###
| ###
| 411,873
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 14.42
| 14.46
| ###
| 14.4
| 475,771
| 3,439,824
| ###
| ###
| 1.0 |
2007-Oct-01 Mon
| ###
| 14.42
| 14.26
| 14.27
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 14.28
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2007-Sep-27 Thu
| ###
| 14.44
| 14.25
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| 14.22
| 14.25
|
|
| 25.4
| 25.4
| 1.0 |
2007-Sep-25 Tue
| 14.4
| 14.4
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 14.28
| 14.47
| 14.21
| ###
| 567,386
| ###
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 14.22
| ###
| ###
| 14.24
| 324,855
| 0
| ###
| ###
| 1.0 |
2007-Sep-20 Thu
| ###
| ###
| 14.22
| 14.4
| 1,110,989
| ###
| 11.2
| 11.2
| 1.0 |
2007-Sep-19 Wed
| 14.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 14.77
| 14.77
| 13.55
| 13.71
|
|
| 3.0
| 3.0
| ### |
2007-Sep-17 Mon
| ###
| ###
| 14.74
| 14.74
| 1,025,974
| 7,561,428
| ###
| ###
| 1.1 |
2007-Sep-14 Fri
| 15.7
| 15.81
| ###
| 15.7
| 447,929
| 3,540,878
| ###
| ###
| ### |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 361,476
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 15.89
| ###
| 15.73
| 15.8
|
|
| ###
| ###
| 1.1 |
2007-Sep-11 Tue
| 15.87
| 15.87
| 15.7
| 15.8
| 300,671
| ###
| ###
| ###
| 1.1 |
2007-Sep-10 Mon
| 15.7
| 15.85
| ###
| 15.73
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 15.88
| ###
| 15.75
| ###
| 100,142
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 15.71
| 15.87
| ###
| 15.75
|
|
| 67.7
| 67.7
| 1.1 |
2007-Sep-05 Wed
| ###
| ###
| ###
| 15.84
|
|
| 80.9
| 80.9
| ### |
2007-Sep-04 Tue
| ###
| 15.72
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| 15.77
| 15.55
| ###
| 253,483
| 3,969,543
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 15.4
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Aug-30 Thu
| ###
| 15.8
| ###
| 15.4
|
|
| 27.9
| 27.9
| ### |
2007-Aug-29 Wed
| 15.45
| 15.5
| 15.25
| 15.45
|
|
| 60.0
| 60.0
| ### |
2007-Aug-28 Tue
| ###
| 15.83
| ###
| ###
| 261,256
| 2,067,841
| 34.9
| 34.9
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 15.51
| ###
| 537,644
| 4,169,429
| 21.9
| 21.9
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 15.46
| 15.46
|
|
| ###
| ###
| 1.1 |
2007-Aug-23 Thu
| 15.55
| ###
| 15.52
| ###
| 531,377
| 4,123,485
| 81.1
| 81.1
| 0.0 |
2007-Aug-22 Wed
| 15.44
| 15.45
| ###
| 15.45
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| 15.48
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 14.2
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 14.5
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| 15.48
| 14.58
| 14.58
| 650,248
| 9,773,227
| ###
| ###
| ### |
2007-Aug-14 Tue
| 15.75
| ###
| 15.25
| 15.46
| 912,623
| 6,958,750
| ###
| ###
| 1.1 |
2007-Aug-13 Mon
| ###
| 16.46
| 15.72
| 15.72
|
|
| ###
| ###
| 1.1 |
2007-Aug-10 Fri
| 15.71
| 16.26
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2007-Aug-09 Thu
| 16.5
| ###
| 16.5
| 16.51
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| ###
| 14.4
| ###
| 14.4
|
|
| 71.4
| 71.4
| 1.0 |
2007-Aug-07 Tue
| ###
| 14.2
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 391,228
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 14.85
| ###
| ###
| 14.26
| 448,380
| 0
| ###
| ###
| 1.0 |
2007-Aug-01 Wed
| ###
| ###
| 14.49
| 14.59
|
|
| ###
| ###
| 1.0 |
2007-Jul-31 Tue
| ###
| 15.21
| ###
| 15.21
| 371,988
| ###
| ###
| ###
| ### |
2007-Jul-30 Mon
| 14.52
| ###
| 14.52
| 14.86
| 345,788
| 2,510,420
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 15.42
| ###
| 15.25
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 15.4
| 15.4
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| 15.49
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2007-Jul-23 Mon
| ###
| ###
| 15.2
| ###
| 213,787
| 1,624,781
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 15.26
| ###
| 15.26
|
|
| 70.2
| 70.2
| ### |
2007-Jul-18 Wed
| 15.25
| 15.25
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| 15.21
| 419,851
| 0
| 77.5
| 77.5
| ### |
2007-Jul-16 Mon
| ###
| ###
| 14.82
| ###
| 113,649
| ###
| 36.5
| 36.5
| 0.0 |
2007-Jul-13 Fri
| 14.86
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 14.86
| ###
| 224,024
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 14.86
| 14.51
| 14.8
| 343,158
| 5,039,275
| 76.7
| 76.7
| 1.1 |
2007-Jul-10 Tue
| 14.8
| 14.8
| 14.53
| 14.58
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 14.85
| ###
| 14.7
| 14.79
| 387,883
| 2,850,940
| 38.4
| 38.4
| ### |
2007-Jul-06 Fri
| ###
| ###
| 14.77
| 14.85
| 555,083
| 4,099,287
| 33.7
| 33.7
| ### |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 15.2
| 15.21
| ###
| ###
| 323,488
| 2,460,126
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 15.5
| 15.5
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2007-Jun-28 Thu
| 15.45
| 15.55
| 15.23
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Jun-27 Wed
| ###
| 15.8
| 15.4
| 15.4
| 363,641
| ###
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 15.76
| ###
| 15.45
| 15.5
| 203,077
| ###
| ###
| ###
| 1.1 |
2007-Jun-22 Fri
| ###
| ###
| 15.5
| 15.8
|
|
| ###
| ###
| 1.1 |
2007-Jun-21 Thu
| 15.58
| ###
| 15.45
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2007-Jun-20 Wed
| 15.25
| 15.45
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2007-Jun-19 Tue
| 15.29
| ###
| ###
| ###
| 178,158
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 15.2
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2007-Jun-14 Thu
| 15.23
| 15.23
| ###
| ###
| 134,052
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 317,351
| 0
| 34.5
| 34.5
| 0.0 |
2007-Jun-12 Tue
| ###
| 15.22
| ###
| ###
| 101,880
| ###
| 71.3
| 71.3
| 0.0 |
2007-Jun-08 Fri
| ###
| 15.24
| 14.84
| ###
| 563,079
| ###
| 70.1
| 70.1
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 103,021
| 0
| 32.9
| 32.9
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| 15.27
| 606,153
| 0
| ###
| ###
| ### |
2007-Jun-05 Tue
| 15.25
| 15.8
| ###
| 15.7
|
|
| 87.6
| 87.6
| ### |
2007-Jun-04 Mon
| ###
| 15.27
| ###
| 15.24
|
|
| 69.4
| 69.4
| 1.1 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 239,682
| 0
| 67.6
| 67.6
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 409,477
| 0
| 29.7
| 29.7
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 14.83
| ###
| 279,785
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 14.87
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 15.2
| 15.2
| 14.84
| 14.89
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 15.27
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 15.27
| ###
| ###
| 15.2
| 157,684
| 0
| ###
| ###
| 1.1 |
2007-May-23 Wed
| 15.24
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-May-22 Tue
| 15.21
| 15.29
| ###
| 15.24
| 387,476
| 2,962,254
| ###
| ###
| 1.1 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-May-18 Fri
| 15.2
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-May-17 Thu
| 15.25
| 15.4
| ###
| ###
| 138,544
| 1,066,788
| 71.4
| 71.4
| 0.0 |
2007-May-16 Wed
| ###
| 15.4
| ###
| 15.25
|
|
| 34.5
| 34.5
| ### |
2007-May-15 Tue
| ###
| 15.4
| 15.25
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 197,282
| 0
| 68.6
| 68.6
| 0.0 |
2007-May-10 Thu
| ###
| 15.2
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-May-09 Wed
| ###
| 15.24
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| 15.28
| 15.29
| ###
| ###
| 209,788
| 1,603,829
| 29.6
| 29.6
| 0.0 |
2007-May-07 Mon
| 15.23
| 15.26
| ###
| 15.26
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| 15.23
| 15.23
| ###
| 15.23
| 146,882
| ###
| ###
| ###
| 1.1 |
2007-May-03 Thu
| 15.22
| 15.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 15.24
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-May-01 Tue
| ###
| 15.25
| ###
| ###
| 281,885
| 2,149,373
| 43.4
| 43.4
| 0.0 |
2007-Apr-30 Mon
| ###
| 15.23
| ###
| ###
| 313,252
| ###
| 67.2
| 67.2
| 0.0 |
2007-Apr-27 Fri
| ###
| 15.23
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2007-Apr-26 Thu
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| 15.23
|
|
| 17.7
| 17.7
| 1.1 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 517,685
| 0
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| 15.2
| ###
| ###
| 443,478
| ###
| 33.2
| 33.2
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 14.85
| 15.24
| 14.85
| ###
| 580,070
| 8,727,153
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| 15.2
| 14.75
| 14.75
| 1,114,050
| ###
| 21.0
| 21.0
| ### |
2007-Apr-16 Mon
| 15.52
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2007-Apr-13 Fri
| 15.26
| 15.71
| 15.26
| 15.45
| 982,275
| 15,210,528
| ###
| ###
| ### |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 513,749
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 14.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| 13.87
| ###
| 291,720
| 2,023,078
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 13.84
| ###
| 415,279
| ###
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| 13.88
| 13.58
| 13.84
|
|
| ###
| ###
| 1.0 |
2007-Apr-02 Mon
| 13.75
| 13.77
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Mar-30 Fri
| ###
| 13.83
| ###
| 13.75
|
|
| 67.0
| 67.0
| 1.0 |
2007-Mar-29 Thu
| ###
| 13.84
| ###
| 13.73
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 616,984
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 13.82
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2007-Mar-23 Fri
| ###
| 13.72
| 13.54
| 13.58
| 294,779
| ###
| ###
| ###
| ### |
2007-Mar-22 Thu
| 13.8
| ###
| ###
| ###
| 342,649
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 13.8
| 13.83
| 13.71
| 13.79
| 605,457
| 8,337,142
| ###
| ###
| 1.0 |
2007-Mar-20 Tue
| 13.8
| ###
| 13.77
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Mar-19 Mon
| 13.21
| 13.89
| 13.21
| ###
| 1,054,022
| ###
| 92.2
| 92.2
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 398,155
| 0
| 25.8
| 25.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 12.85
| ###
| 650,383
| ###
| 75.2
| 75.2
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 12.8
| ###
| 394,388
| 2,524,083
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 13.24
| 13.27
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Mar-12 Mon
| ###
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 13.26
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2007-Mar-07 Wed
| 13.5
| 13.5
| 13.41
| 13.43
| 414,276
| 5,574,083
| 28.3
| 28.3
| ### |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 537,679
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 13.43
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2007-Mar-02 Fri
| 13.48
| 13.5
| ###
| 13.44
|
|
| 38.8
| 38.8
| ### |
2007-Mar-01 Thu
| 13.42
| 13.8
| 13.42
| 13.56
|
|
| ###
| ###
| 1.0 |
2007-Feb-28 Wed
| 13.5
| 13.5
| 13.23
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 13.75
| 13.76
|
|
| 24.6
| 24.6
| 1.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 389,459
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 14.28
| ###
| ###
| ###
| 447,284
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 14.45
| 14.5
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2007-Feb-21 Wed
| 14.41
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| 14.5
| 14.26
| 14.41
| 321,056
| 4,616,785
| 74.3
| 74.3
| ### |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 14.24
| ###
| ###
| 14.23
|
|
| 39.3
| 39.3
| ### |
2007-Feb-15 Thu
| 14.44
| 14.44
| 14.2
| 14.22
|
|
| ###
| ###
| 1.0 |
2007-Feb-14 Wed
| 14.5
| 14.5
| 14.25
| 14.44
|
|
| 33.2
| 33.2
| ### |
2007-Feb-13 Tue
| ###
| 14.49
| ###
| 14.49
| 422,755
| 3,062,859
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 426,623
| 0
| 23.7
| 23.7
| 0.0 |
2007-Feb-09 Fri
| 14.26
| 14.56
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 13.8
| 14.24
| 13.8
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 877,320
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 626,120
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 13.26
| ###
| 13.23
| ###
| 2,702,929
| 17,879,875
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,314,428
| 0
| 91.1
| 91.1
| 0.0 |
2007-Jan-31 Wed
| 12.7
| 12.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 12.51
| 12.73
| 12.51
| ###
| 655,978
| 8,278,442
| 73.9
| 73.9
| 0.0 |
2007-Jan-29 Mon
| 12.7
| 12.75
| 12.53
| 12.55
| 544,787
| ###
| 30.9
| 30.9
| ### |
2007-Jan-25 Thu
| 12.75
| 12.8
| ###
| ###
| 756,372
| 4,840,780
| 27.4
| 27.4
| 0.0 |
2007-Jan-24 Wed
| ###
| 12.79
| ###
| 12.75
| 614,674
| 3,930,840
| 71.5
| 71.5
| ### |
2007-Jan-23 Tue
| ###
| 12.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 12.55
| 12.72
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 12.75
| 12.52
| 12.55
| 531,254
| ###
| ###
| ###
| ### |
2007-Jan-18 Thu
| 12.5
| ###
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2007-Jan-17 Wed
| 12.54
| 12.55
| ###
| ###
| 629,753
| ###
| 23.9
| 23.9
| 0.0 |
2007-Jan-16 Tue
| 12.25
| 12.55
| 12.25
| 12.55
| 329,879
| ###
| ###
| ###
| ### |
2007-Jan-15 Mon
| 12.27
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2007-Jan-12 Fri
| 12.2
| ###
| ###
| 12.27
| 255,542
| 0
| ###
| ###
| ### |
2007-Jan-11 Thu
| ###
| 12.26
| ###
| ###
| 533,359
| ###
| 32.3
| 32.3
| 0.0 |
2007-Jan-10 Wed
| ###
| 12.44
| ###
| ###
| 418,848
| ###
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 12.26
| 12.4
| 12.26
| 12.29
|
|
| ###
| ###
| 0.9 |
2007-Jan-08 Mon
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 12.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 12.55
| ###
| 12.45
| 12.45
| 401,226
| ###
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| ###
| 12.53
| ###
| 356,547
| ###
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 12.55
| ###
| 12.5
| 12.53
|
|
| 34.0
| 34.0
| ### |
2006-Dec-29 Fri
| 12.53
| 12.59
| 12.44
| 12.44
| 208,023
| ###
| ###
| ###
| 0.9 |
2006-Dec-28 Thu
| ###
| ###
| 12.51
| 12.53
| 269,324
| 1,684,621
| ###
| ###
| ### |
2006-Dec-27 Wed
| 12.49
| ###
| 12.49
| ###
| 211,742
| 1,322,328
| 76.6
| 76.6
| 0.0 |
2006-Dec-22 Fri
| 12.46
| 12.51
| ###
| 12.45
| 153,945
| 962,925
| ###
| ###
| ### |
2006-Dec-21 Thu
| 12.55
| 12.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 12.43
| 12.55
| ###
| 12.55
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| ###
| 12.44
| ###
| ###
| 436,170
| 2,712,977
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 12.48
| 12.48
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Dec-15 Fri
| ###
| 12.49
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2006-Dec-14 Thu
| ###
| 12.45
| ###
| ###
| 400,847
| 2,495,272
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 12.4
| 12.4
| 12.27
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Dec-12 Tue
| 12.56
| ###
| 12.45
| 12.45
| 442,149
| 2,752,377
| 29.2
| 29.2
| ### |
2006-Dec-11 Mon
| 12.51
| ###
| 12.5
| 12.55
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| 12.46
| 12.54
| 12.43
| 12.51
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 12.56
| 12.56
| 12.45
| 12.46
|
|
| 28.2
| 28.2
| 0.9 |
2006-Dec-06 Wed
| 12.8
| 12.83
| 12.51
| 12.59
|
|
| ###
| ###
| ### |
|