Currently Mon 26-Mar-23 09:31:19 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 8...
TOC Company Info for ALL Limits 
| Listing Code | ALL |
| Listing Name | ARISTOCRAT LEISURE LIMITED |
| GICS Sector | Consumer Services |
| ISIN Name | ARISTOCRAT LEISURE |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ALL7 |
Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for ALL .. Friday 20th March 2026
ALL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ALL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-May-21 Thu | ### | ### | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2009-May-20 Wed | ### | ### | 3.57 | ### | 2,364,058 | 4,219,843 | ### | ### | 0.0 |
| 2009-May-19 Tue | ### | 3.7 | ### | ### | 2,617,523 | ### | 74.0 | 74.0 | 0.0 |
| 2009-May-18 Mon | 3.56 | ### | 3.51 | ### | 1,640,252 | 2,878,642 | 82.8 | 82.8 | 0.0 |
| 2009-May-15 Fri | ### | ### | ### | 3.7 | 1,664,789 | 0 | 10.4 | 10.4 | 0.3 |
| 2009-May-14 Thu | 3.57 | ### | 3.51 | ### | ### | ### | 0.0 | ||
| 2009-May-13 Wed | ### | ### | ### | 3.72 | 10.8 | 10.8 | 0.3 | ||
| 2009-May-12 Tue | 3.85 | ### | 3.83 | 3.85 | 74.6 | 74.6 | 0.3 | ||
| 2009-May-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-May-08 Fri | ### | ### | ### | 4 | 23.4 | 23.4 | 0.3 | ||
| 2009-May-07 Thu | 4.2 | 4.23 | ### | ### | 5,223,249 | 11,047,171 | 18.2 | 18.2 | 0.0 |
| 2009-May-06 Wed | 3.82 | 3.89 | 3.75 | 3.89 | ### | ### | 0.3 | ||
| 2009-May-05 Tue | 3.87 | 3.88 | 3.73 | 3.78 | 1,502,982 | 5,718,846 | 20.7 | 20.7 | 0.3 |
| 2009-May-04 Mon | 3.59 | 3.78 | 3.59 | 3.76 | 1,007,650 | ### | 83.9 | 83.9 | 0.3 |
| 2009-May-01 Fri | 3.49 | 3.59 | 3.48 | 3.58 | 81.2 | 81.2 | 0.3 | ||
| 2009-Apr-30 Thu | 3.56 | ### | 3.45 | ### | ### | ### | 0.0 | ||
| 2009-Apr-29 Wed | ### | 3.57 | ### | 3.49 | ### | ### | ### | ||
| 2009-Apr-28 Tue | 3.27 | ### | 3.24 | 3.29 | 1,304,586 | 2,113,429 | 71.9 | 71.9 | ### |
| 2009-Apr-27 Mon | 3.4 | 3.46 | 3.25 | 3.29 | ### | ### | ### | ||
| 2009-Apr-24 Fri | 3.5 | 3.55 | ### | ### | 15.4 | 15.4 | 0.0 | ||
| 2009-Apr-23 Thu | 3.46 | 3.55 | 3.4 | 3.47 | ### | ### | 0.2 | ||
| 2009-Apr-22 Wed | 3.4 | 3.53 | ### | 3.47 | 7,496,877 | 13,231,987 | 81.7 | 81.7 | 0.2 |
| 2009-Apr-21 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2009-Apr-20 Mon | ### | ### | ### | ### | 12.5 | 12.5 | 0.0 | ||
| 2009-Apr-17 Fri | 4.29 | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2009-Apr-16 Thu | ### | ### | ### | ### | 3,121,724 | 0 | ### | ### | 0.0 |
| 2009-Apr-15 Wed | 3.85 | ### | 3.81 | ### | 1,373,076 | ### | 86.0 | 86.0 | 0.0 |
| 2009-Apr-14 Tue | 3.78 | 3.87 | 3.72 | 3.85 | 995,742 | 3,778,840 | 74.9 | 74.9 | 0.3 |
| 2009-Apr-09 Thu | 3.57 | 3.8 | 3.57 | 3.79 | 1,126,187 | ### | ### | ### | ### |
| 2009-Apr-08 Wed | 3.54 | 3.58 | 3.45 | 3.55 | ### | ### | ### | ||
| 2009-Apr-07 Tue | ### | ### | 3.5 | 3.56 | ### | ### | 0.3 | ||
| 2009-Apr-06 Mon | 3.48 | ### | 3.47 | ### | 577,483 | ### | 83.8 | 83.8 | 0.0 |
| 2009-Apr-03 Fri | 3.51 | 3.54 | ### | 3.45 | 23.1 | 23.1 | ### | ||
| 2009-Apr-02 Thu | 3.48 | ### | 3.46 | 3.5 | 842,929 | ### | ### | ### | 0.3 |
| 2009-Apr-01 Wed | ### | 3.47 | ### | 3.42 | ### | ### | 0.2 | ||
| 2009-Mar-31 Tue | 3.45 | 3.45 | ### | 3.41 | 2,025,789 | 3,494,486 | ### | ### | ### |
| 2009-Mar-30 Mon | ### | ### | 3.46 | 3.48 | 13.6 | 13.6 | 0.2 | ||
| 2009-Mar-27 Fri | ### | ### | 3.57 | ### | 67.3 | 67.3 | 0.0 | ||
| 2009-Mar-26 Thu | 3.72 | 3.75 | 3.55 | ### | ### | ### | 0.0 | ||
| 2009-Mar-25 Wed | 3.78 | 3.84 | 3.74 | 3.74 | 1,588,171 | ### | ### | ### | 0.3 |
| 2009-Mar-24 Tue | 3.77 | 3.85 | ### | 3.83 | ### | ### | ### | ||
| 2009-Mar-23 Mon | ### | ### | 3.56 | ### | 1,253,447 | ### | ### | ### | 0.0 |
| 2009-Mar-20 Fri | 3.81 | 3.84 | 3.58 | ### | 17.5 | 17.5 | 0.0 | ||
| 2009-Mar-19 Thu | ### | 3.86 | ### | 3.85 | 5,438,728 | 10,496,745 | ### | ### | 0.3 |
| 2009-Mar-18 Wed | 3.89 | ### | 3.72 | 3.85 | 2,373,189 | ### | 29.9 | 29.9 | 0.3 |
| 2009-Mar-17 Tue | 3.82 | 3.89 | 3.75 | 3.82 | ### | ### | 0.3 | ||
| 2009-Mar-16 Mon | 3.89 | ### | 3.71 | 3.83 | 2,382,289 | 4,419,146 | 19.1 | 19.1 | ### |
| 2009-Mar-13 Fri | ### | 3.76 | ### | 3.75 | ### | ### | 0.3 | ||
| 2009-Mar-12 Thu | ### | 3.77 | 3.47 | 3.47 | 8.1 | 8.1 | 0.2 | ||
| 2009-Mar-11 Wed | 3.5 | ### | 3.46 | 3.58 | 80.6 | 80.6 | 0.3 | ||
| 2009-Mar-10 Tue | ### | 3.42 | 3.26 | 3.4 | 1,768,287 | 5,906,078 | ### | ### | 0.2 |
| 2009-Mar-09 Mon | 3.27 | ### | 3.25 | ### | 1,539,781 | 2,502,144 | 82.8 | 82.8 | 0.0 |
| 2009-Mar-06 Fri | 3.25 | ### | ### | 3.25 | ### | ### | 0.2 | ||
| 2009-Mar-05 Thu | ### | 3.42 | 3.27 | ### | ### | ### | 0.0 | ||
| 2009-Mar-04 Wed | ### | ### | 3.25 | ### | 28.4 | 28.4 | 0.0 | ||
| 2009-Mar-03 Tue | 3.48 | 3.51 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 2009-Mar-02 Mon | 3.55 | ### | 3.51 | 3.55 | ### | ### | ### | ||
| 2009-Feb-27 Fri | 3.7 | 3.85 | ### | 3.71 | ### | ### | ### | ||
| 2009-Feb-26 Thu | 3.83 | ### | ### | 3.74 | 1,140,151 | 0 | 19.6 | 19.6 | 0.3 |
| 2009-Feb-25 Wed | 3.8 | 4 | 3.74 | 3.79 | 37.1 | 37.1 | ### | ||
| 2009-Feb-24 Tue | 3.4 | ### | ### | ### | 1,921,826 | 0 | 93.2 | 93.2 | 0.0 |
| 2009-Feb-23 Mon | ### | ### | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2009-Feb-20 Fri | 3.72 | 3.74 | 3.58 | ### | 648,522 | ### | ### | ### | 0.0 |
| 2009-Feb-19 Thu | 3.71 | 3.82 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2009-Feb-18 Wed | 3.86 | ### | ### | 3.72 | 757,875 | 0 | ### | ### | 0.3 |
| 2009-Feb-17 Tue | ### | ### | 3.88 | ### | 980,089 | 1,901,372 | 30.4 | 30.4 | 0.0 |
| 2009-Feb-16 Mon | 4 | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2009-Feb-13 Fri | 3.72 | ### | 3.72 | 4 | 92.5 | 92.5 | 0.3 | ||
| 2009-Feb-12 Thu | 3.8 | 3.85 | ### | 3.8 | 67.1 | 67.1 | ### | ||
| 2009-Feb-11 Wed | 3.76 | 3.88 | 3.7 | 3.85 | ### | ### | 0.3 | ||
| 2009-Feb-10 Tue | 3.72 | ### | 3.72 | 3.85 | 2,043,374 | 3,800,675 | 89.0 | 89.0 | 0.3 |
| 2009-Feb-09 Mon | 3.58 | ### | 3.52 | 3.58 | 72.0 | 72.0 | 0.3 | ||
| 2009-Feb-06 Fri | ### | ### | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2009-Feb-05 Thu | 3.57 | ### | 3.52 | 3.52 | 859,486 | ### | ### | ### | ### |
| 2009-Feb-04 Wed | 3.56 | 3.72 | 3.54 | ### | 1,350,381 | 4,901,883 | 86.9 | 86.9 | 0.0 |
| 2009-Feb-03 Tue | 3.7 | 3.78 | 3.57 | 3.58 | 18.6 | 18.6 | 0.3 | ||
| 2009-Feb-02 Mon | 3.71 | 3.78 | 3.7 | 3.73 | 74.2 | 74.2 | ### | ||
| 2009-Jan-30 Fri | 3.79 | 3.83 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2009-Jan-29 Thu | ### | ### | 3.83 | 3.87 | ### | ### | ### | ||
| 2009-Jan-28 Wed | 3.79 | ### | 3.78 | ### | 989,048 | ### | 91.8 | 91.8 | 0.0 |
| 2009-Jan-27 Tue | ### | ### | ### | ### | 960,940 | 0 | ### | ### | 0.0 |
| 2009-Jan-23 Fri | ### | 3.74 | 3.55 | ### | 960,442 | ### | ### | ### | 0.0 |
| 2009-Jan-22 Thu | ### | 3.77 | ### | 3.73 | 362,821 | ### | ### | ### | ### |
| 2009-Jan-21 Wed | ### | 3.78 | ### | 3.75 | 1,122,826 | 2,122,141 | ### | ### | 0.3 |
| 2009-Jan-20 Tue | 3.58 | ### | 3.57 | ### | 90.1 | 90.1 | 0.0 | ||
| 2009-Jan-19 Mon | ### | 3.77 | ### | ### | 808,573 | ### | 78.7 | 78.7 | 0.0 |
| 2009-Jan-16 Fri | 3.58 | ### | 3.56 | 3.58 | 72.2 | 72.2 | 0.3 | ||
| 2009-Jan-15 Thu | 3.57 | ### | 3.51 | 3.51 | ### | ### | ### | ||
| 2009-Jan-14 Wed | ### | 3.79 | 3.54 | 3.71 | 3,011,785 | ### | 81.6 | 81.6 | ### |
| 2009-Jan-13 Tue | 3.57 | ### | 3.51 | 3.55 | 30.3 | 30.3 | ### | ||
| 2009-Jan-12 Mon | 3.71 | 3.75 | 3.55 | ### | ### | ### | 0.0 | ||
| 2009-Jan-09 Fri | 3.75 | 3.8 | ### | 3.76 | 70.4 | 70.4 | 0.3 | ||
| 2009-Jan-08 Thu | 3.84 | 3.88 | ### | 3.71 | 1,130,476 | 2,193,123 | 19.7 | 19.7 | ### |
| 2009-Jan-07 Wed | ### | ### | 3.82 | 3.88 | ### | ### | 0.3 | ||
| 2009-Jan-06 Tue | 3.85 | ### | 3.85 | ### | 73.9 | 73.9 | 0.0 | ||
| 2009-Jan-05 Mon | ### | 4 | 3.84 | 3.86 | 22.8 | 22.8 | 0.3 | ||
| 2009-Jan-02 Fri | 3.84 | ### | 3.84 | ### | 70.4 | 70.4 | 0.0 | ||
| 2008-Dec-31 Wed | ### | ### | 3.87 | 3.88 | 453,748 | ### | 12.9 | 12.9 | 0.3 |
| 2008-Dec-30 Tue | ### | ### | 3.78 | ### | 61.2 | 61.2 | 0.0 | ||
| 2008-Dec-29 Mon | ### | ### | 3.84 | ### | 725,873 | 1,393,676 | ### | ### | 0.0 |
| 2008-Dec-24 Wed | 3.87 | ### | 3.78 | 3.85 | ### | ### | 0.3 | ||
| 2008-Dec-23 Tue | 3.74 | 3.87 | 3.74 | 3.85 | ### | ### | 0.3 | ||
| 2008-Dec-22 Mon | 3.83 | 3.87 | 3.74 | 3.78 | 32.8 | 32.8 | 0.3 | ||
| 2008-Dec-19 Fri | 3.8 | 3.86 | 3.71 | 3.82 | ### | ### | 0.3 | ||
| 2008-Dec-18 Thu | 3.72 | 3.83 | 3.71 | 3.8 | 4,221,729 | ### | 77.8 | 77.8 | ### |
| 2008-Dec-17 Wed | ### | ### | ### | 3.76 | 1,547,586 | 0 | ### | ### | 0.3 |
| 2008-Dec-16 Tue | ### | ### | ### | 3.78 | 15.4 | 15.4 | 0.3 | ||
| 2008-Dec-15 Mon | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2008-Dec-12 Fri | 3.86 | ### | 3.7 | 3.85 | 2,933,976 | 5,427,855 | ### | ### | 0.3 |
| 2008-Dec-11 Thu | 3.8 | ### | ### | 3.86 | ### | ### | 0.3 | ||
| 2008-Dec-10 Wed | 3.87 | ### | 3.76 | ### | 70.6 | 70.6 | 0.0 | ||
| 2008-Dec-09 Tue | ### | ### | ### | 4 | 2,348,471 | 0 | 26.4 | 26.4 | 0.3 |
| 2008-Dec-08 Mon | 3.83 | ### | 3.83 | ### | 90.2 | 90.2 | 0.0 | ||
| 2008-Dec-05 Fri | 3.81 | ### | 3.8 | 3.86 | 81.4 | 81.4 | 0.3 | ||
| 2008-Dec-04 Thu | 3.88 | ### | 3.71 | 3.85 | 658,487 | ### | 40.6 | 40.6 | 0.3 |
| 2008-Dec-03 Wed | ### | 3.86 | ### | 3.76 | 790,345 | ### | 85.4 | 85.4 | 0.3 |
| 2008-Dec-02 Tue | 3.78 | 3.79 | 3.57 | 3.73 | 1,023,025 | ### | ### | ### | ### |
| 2008-Dec-01 Mon | 4 | 4 | 3.71 | 3.81 | 14.1 | 14.1 | 0.3 | ||
| 2008-Nov-28 Fri | 3.5 | ### | 3.5 | ### | 1,504,374 | 2,632,654 | ### | ### | 0.0 |
| 2008-Nov-27 Thu | 3.5 | 3.73 | 3.5 | ### | ### | ### | 0.0 | ||
| 2008-Nov-26 Wed | 3.72 | 3.8 | 3.52 | 3.52 | 1,036,580 | 3,793,882 | ### | ### | ### |
| 2008-Nov-25 Tue | ### | 3.72 | 3.53 | 3.7 | 1,749,588 | 6,342,256 | ### | ### | 0.3 |
| 2008-Nov-24 Mon | 3.76 | 3.81 | 3.42 | 3.52 | ### | ### | ### | ||
| 2008-Nov-21 Fri | 3.4 | 3.83 | ### | 3.8 | 92.9 | 92.9 | ### | ||
| 2008-Nov-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-19 Wed | 3.72 | 3.72 | 3.4 | ### | 38.7 | 38.7 | 0.0 | ||
| 2008-Nov-18 Tue | 3.8 | 3.81 | ### | 3.79 | 2,718,344 | 5,178,445 | 48.1 | 48.1 | ### |
| 2008-Nov-17 Mon | 3.8 | 3.82 | ### | 3.8 | 1,922,282 | 3,671,558 | 82.1 | 82.1 | ### |
| 2008-Nov-14 Fri | 3.8 | 3.86 | 3.73 | 3.73 | 3,006,044 | ### | 31.8 | 31.8 | ### |
| 2008-Nov-13 Thu | ### | 3.82 | ### | ### | 725,629 | 1,385,951 | 84.4 | 84.4 | 0.0 |
| 2008-Nov-12 Wed | 3.55 | 3.72 | 3.55 | ### | 1,408,127 | 5,118,541 | 87.0 | 87.0 | 0.0 |
| 2008-Nov-11 Tue | ### | 3.75 | ### | ### | 1,745,726 | ### | ### | ### | 0.0 |
| 2008-Nov-10 Mon | ### | 3.75 | ### | ### | 1,677,153 | ### | 80.7 | 80.7 | 0.0 |
| 2008-Nov-07 Fri | 3.8 | 3.8 | 3.59 | ### | 1,671,224 | 6,175,172 | ### | ### | 0.0 |
| 2008-Nov-06 Thu | 3.7 | 3.8 | 3.7 | 3.77 | 86.9 | 86.9 | ### | ||
| 2008-Nov-05 Wed | ### | ### | 3.74 | 3.76 | 2,730,787 | 5,106,571 | ### | ### | 0.3 |
| 2008-Nov-04 Tue | 3.8 | 3.85 | 3.72 | 3.79 | 1,685,254 | 6,378,686 | 29.6 | 29.6 | ### |
| 2008-Nov-03 Mon | 3.75 | 3.85 | 3.75 | 3.81 | 2,611,078 | ### | 63.4 | 63.4 | 0.3 |
| 2008-Oct-31 Fri | 3.88 | ### | ### | 3.8 | 3,266,723 | 0 | ### | ### | ### |
| 2008-Oct-30 Thu | ### | ### | 3.7 | 3.88 | 25.1 | 25.1 | 0.3 | ||
| 2008-Oct-29 Wed | 4.49 | 4.49 | 3.81 | ### | 6,874,148 | ### | 7.2 | 7.2 | 0.0 |
| 2008-Oct-28 Tue | 5.4 | 5.59 | 5.21 | 5.5 | 1,561,143 | 8,430,172 | ### | ### | 0.4 |
| 2008-Oct-27 Mon | 5.49 | ### | 5.41 | 5.45 | 3,576,847 | 9,675,371 | ### | ### | ### |
| 2008-Oct-24 Fri | 5.58 | 5.79 | 5.4 | 5.5 | 1,516,845 | 8,486,747 | ### | ### | 0.4 |
| 2008-Oct-23 Thu | 5.53 | ### | 5.53 | 5.58 | 1,461,357 | 4,040,652 | 82.6 | 82.6 | 0.4 |
| 2008-Oct-22 Wed | ### | 6.23 | 5.75 | 5.85 | 958,023 | 5,738,557 | ### | ### | 0.4 |
| 2008-Oct-21 Tue | ### | ### | ### | ### | 8.5 | 8.5 | 0.0 | ||
| 2008-Oct-20 Mon | ### | 6.77 | ### | 6.5 | 807,689 | 2,734,027 | ### | ### | 0.5 |
| 2008-Oct-17 Fri | 6.24 | 6.45 | ### | ### | 630,123 | 2,032,146 | ### | ### | 0.0 |
| 2008-Oct-16 Thu | ### | ### | 5.85 | 6 | 83.4 | 83.4 | 0.4 | ||
| 2008-Oct-15 Wed | ### | ### | ### | ### | 1,321,844 | 0 | ### | ### | 0.0 |
| 2008-Oct-14 Tue | ### | 6.48 | ### | 6.2 | 1,733,645 | ### | ### | ### | 0.4 |
| 2008-Oct-13 Mon | ### | 5.48 | ### | 5.45 | 3,302,445 | ### | 71.5 | 71.5 | ### |
| 2008-Oct-10 Fri | ### | 5.55 | ### | ### | 2,289,085 | ### | 55.7 | 55.7 | 0.0 |
| 2008-Oct-09 Thu | ### | ### | 5.82 | 5.87 | 5,570,929 | ### | ### | ### | ### |
| 2008-Oct-08 Wed | 6.48 | ### | ### | ### | 1,547,143 | 0 | ### | ### | 0.0 |
| 2008-Oct-07 Tue | ### | 6.45 | ### | ### | 2,479,258 | ### | ### | ### | 0.0 |
| 2008-Oct-06 Mon | 6.83 | 6.83 | 6.5 | 6.51 | 398,273 | 2,654,489 | ### | ### | ### |
| 2008-Oct-03 Fri | ### | ### | 6.7 | 6.79 | ### | ### | 0.5 | ||
| 2008-Oct-02 Thu | 6.83 | ### | 6.7 | ### | 1,485,245 | 4,975,570 | ### | ### | 0.0 |
| 2008-Oct-01 Wed | 6.24 | 6.84 | 6.24 | 6.7 | 1,642,777 | ### | 94.9 | 94.9 | 0.5 |
| 2008-Sep-30 Tue | 6.2 | ### | ### | 6.46 | 1,963,971 | 0 | ### | ### | ### |
| 2008-Sep-29 Mon | 7.2 | ### | ### | 6.7 | ### | ### | 0.5 | ||
| 2008-Sep-26 Fri | ### | 7.2 | 6.81 | 7 | ### | ### | 0.5 | ||
| 2008-Sep-25 Thu | 7.2 | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-24 Wed | 7.21 | ### | ### | 7.24 | 3,645,555 | 0 | ### | ### | 0.5 |
| 2008-Sep-23 Tue | 7.4 | 7.4 | 6.89 | 7.28 | 28.0 | 28.0 | 0.5 | ||
| 2008-Sep-22 Mon | 7.7 | 7.89 | ### | 7.4 | ### | ### | 0.5 | ||
| 2008-Sep-19 Fri | ### | ### | 6.75 | ### | 67.7 | 67.7 | 0.0 | ||
| 2008-Sep-18 Thu | 6.55 | 6.8 | 6.24 | ### | 75.4 | 75.4 | 0.0 | ||
| 2008-Sep-17 Wed | ### | ### | 6.87 | ### | 25.1 | 25.1 | 0.0 | ||
| 2008-Sep-16 Tue | ### | 7.5 | ### | 7 | 16.4 | 16.4 | 0.5 | ||
| 2008-Sep-15 Mon | ### | ### | 6.73 | 7 | 2,126,387 | ### | ### | ### | 0.5 |
| 2008-Sep-12 Fri | 7 | ### | 6.85 | 7 | 2,848,144 | ### | ### | ### | 0.5 |
| 2008-Sep-11 Thu | 7.2 | 7.2 | 6.71 | 6.81 | 3,664,871 | 25,489,177 | ### | ### | ### |
| 2008-Sep-10 Wed | 6.59 | ### | 6.57 | 7 | 2,672,959 | 8,780,670 | 94.5 | 94.5 | 0.5 |
| 2008-Sep-09 Tue | 6.73 | ### | ### | ### | 3,571,882 | 0 | 89.5 | 89.5 | 0.0 |
| 2008-Sep-08 Mon | 6.42 | ### | ### | ### | 95.6 | 95.6 | 0.0 | ||
| 2008-Sep-05 Fri | ### | 6.4 | ### | ### | 2,075,081 | 6,640,259 | 85.0 | 85.0 | 0.0 |
| 2008-Sep-04 Thu | 6.27 | ### | ### | ### | 1,634,850 | 0 | 32.1 | 32.1 | 0.0 |
| 2008-Sep-03 Wed | ### | 6.45 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2008-Sep-02 Tue | 6 | ### | ### | 6.22 | ### | ### | 0.4 | ||
| 2008-Sep-01 Mon | ### | ### | 5.89 | ### | 1,169,879 | ### | 72.7 | 72.7 | 0.0 |
| 2008-Aug-29 Fri | 5.89 | ### | 5.72 | ### | ### | ### | 0.0 | ||
| 2008-Aug-28 Thu | 5.51 | ### | 5.41 | 5.72 | 87.9 | 87.9 | 0.4 | ||
| 2008-Aug-27 Wed | 5.71 | 5.74 | 5.51 | 5.59 | 18.4 | 18.4 | ### | ||
| 2008-Aug-26 Tue | 5.5 | 5.72 | 5.45 | 5.5 | 65.4 | 65.4 | 0.4 | ||
| 2008-Aug-25 Mon | ### | 5.87 | ### | 5.73 | ### | ### | ### | ||
| 2008-Aug-22 Fri | ### | ### | ### | 5.48 | 2,569,573 | 0 | ### | ### | ### |
| 2008-Aug-21 Thu | ### | 5.48 | ### | ### | 894,720 | ### | 83.8 | 83.8 | 0.0 |
| 2008-Aug-20 Wed | 5.5 | 5.58 | 5.22 | ### | 13.6 | 13.6 | 0.0 | ||
| 2008-Aug-19 Tue | 5.51 | ### | 5.47 | ### | 87.3 | 87.3 | 0.0 | ||
| 2008-Aug-18 Mon | 5.57 | ### | 5.44 | 5.53 | 3,030,888 | ### | 29.5 | 29.5 | ### |
| 2008-Aug-15 Fri | 5.57 | 5.57 | 5.4 | 5.51 | ### | ### | ### | ||
| 2008-Aug-14 Thu | 5.45 | 5.53 | ### | 5.51 | ### | ### | ### | ||
| 2008-Aug-13 Wed | 5.42 | 5.56 | ### | 5.43 | 2,403,683 | ### | 79.6 | 79.6 | 0.4 |
| 2008-Aug-12 Tue | ### | 5.5 | 5.29 | 5.45 | 2,446,286 | ### | ### | ### | ### |
| 2008-Aug-11 Mon | 5.5 | 5.58 | 5.26 | ### | 3,742,881 | ### | ### | ### | 0.0 |
| 2008-Aug-08 Fri | 5.25 | 5.46 | 5.22 | ### | 73.6 | 73.6 | 0.0 | ||
| 2008-Aug-07 Thu | ### | 5.58 | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-06 Wed | 5.47 | 5.48 | ### | ### | 2,211,478 | 6,059,449 | 7.5 | 7.5 | 0.0 |
| 2008-Aug-05 Tue | ### | 5.22 | 4.85 | ### | ### | ### | 0.0 | ||
| 2008-Aug-04 Mon | 4.8 | ### | 4.8 | ### | 2,314,040 | ### | 91.3 | 91.3 | 0.0 |
| 2008-Aug-01 Fri | 4.85 | 4.88 | ### | 4.8 | 31.2 | 31.2 | 0.3 | ||
| 2008-Jul-31 Thu | 4.86 | ### | 4.77 | 4.85 | 32.5 | 32.5 | ### | ||
| 2008-Jul-30 Wed | 4.52 | ### | 4.5 | 4.85 | 95.3 | 95.3 | ### | ||
| 2008-Jul-29 Tue | 6 | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2008-Jul-28 Mon | 6.2 | 6.26 | ### | 6.26 | 81.9 | 81.9 | 0.4 | ||
| 2008-Jul-25 Fri | ### | ### | ### | 6.2 | 2,479,923 | 0 | 22.7 | 22.7 | 0.4 |
| 2008-Jul-24 Thu | 6.28 | 6.48 | 6.28 | 6.43 | 1,785,054 | 11,388,644 | 81.1 | 81.1 | ### |
| 2008-Jul-23 Wed | ### | 6.5 | ### | ### | 3,064,945 | 9,961,071 | 84.3 | 84.3 | 0.0 |
| 2008-Jul-22 Tue | ### | ### | ### | ### | 2,586,474 | 0 | ### | ### | 0.0 |
| 2008-Jul-21 Mon | 5.89 | ### | 5.89 | ### | 2,450,570 | 7,216,928 | 83.1 | 83.1 | 0.0 |
| 2008-Jul-18 Fri | 6.2 | 6.2 | 5.82 | 5.87 | 12.3 | 12.3 | ### | ||
| 2008-Jul-17 Thu | ### | ### | ### | 6.26 | 85.7 | 85.7 | 0.4 | ||
| 2008-Jul-16 Wed | ### | 6.23 | 5.77 | ### | ### | ### | 0.0 | ||
| 2008-Jul-15 Tue | 6.2 | ### | ### | ### | 3,270,958 | 0 | 44.7 | 44.7 | 0.0 |
| 2008-Jul-14 Mon | 6.41 | 6.51 | ### | 6.21 | 5,310,450 | ### | ### | ### | ### |
| 2008-Jul-11 Fri | 6.55 | ### | 6.49 | 6.53 | ### | ### | ### | ||
| 2008-Jul-10 Thu | 6.53 | ### | 6.49 | ### | 82.6 | 82.6 | 0.0 | ||
| 2008-Jul-09 Wed | ### | 6.78 | 6.58 | 6.71 | ### | ### | ### | ||
| 2008-Jul-08 Tue | 6.49 | ### | 6.43 | 6.57 | 85.9 | 85.9 | ### | ||
| 2008-Jul-07 Mon | 6.5 | 6.51 | ### | 6.42 | ### | ### | 0.5 | ||
| 2008-Jul-04 Fri | ### | 6.71 | ### | 6.45 | 73.7 | 73.7 | ### | ||
| 2008-Jul-03 Thu | ### | 6.46 | 6.24 | 6.4 | 79.0 | 79.0 | 0.5 | ||
| 2008-Jul-02 Wed | 6.4 | 6.47 | ### | 6.41 | 1,573,375 | ### | 71.7 | 71.7 | 0.5 |
| 2008-Jul-01 Tue | 6.42 | 6.59 | 6.42 | 6.5 | 981,650 | ### | 77.2 | 77.2 | 0.5 |
| 2008-Jun-30 Mon | 6.59 | 6.59 | ### | 6.42 | 2,128,624 | ### | ### | ### | 0.5 |
| 2008-Jun-27 Fri | ### | 6.58 | ### | 6.4 | ### | ### | 0.5 | ||
| 2008-Jun-26 Thu | ### | 6.29 | ### | ### | 6,708,575 | ### | 69.9 | 69.9 | 0.0 |
| 2008-Jun-25 Wed | ### | ### | ### | ### | 2,672,759 | 0 | 34.6 | 34.6 | 0.0 |
| 2008-Jun-24 Tue | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2008-Jun-23 Mon | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-20 Fri | ### | 6.29 | ### | 6.2 | 5,312,758 | 16,708,623 | ### | ### | 0.4 |
| 2008-Jun-19 Thu | 6.42 | 6.46 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-18 Wed | 6.43 | ### | 6.43 | 6.58 | 80.0 | 80.0 | 0.5 | ||
| 2008-Jun-17 Tue | 6.51 | ### | ### | 6.55 | 2,527,457 | 0 | ### | ### | 0.5 |
| 2008-Jun-16 Mon | 6.77 | 6.78 | 6.52 | 6.55 | 1,959,524 | ### | ### | ### | 0.5 |
| 2008-Jun-13 Fri | 6.82 | 6.85 | 6.51 | 6.77 | 38.5 | 38.5 | ### | ||
| 2008-Jun-12 Thu | ### | ### | 6.52 | 6.85 | 2,295,782 | 7,484,249 | ### | ### | ### |
| 2008-Jun-11 Wed | 6.88 | 7 | 6.77 | ### | 1,527,445 | 10,516,458 | 76.3 | 76.3 | 0.0 |
| 2008-Jun-10 Tue | ### | ### | 6.86 | ### | 1,975,658 | ### | 45.9 | 45.9 | 0.0 |
| 2008-Jun-06 Fri | 7.27 | ### | ### | ### | 858,682 | 0 | ### | ### | 0.0 |
| 2008-Jun-05 Thu | 7.22 | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-04 Wed | 7.25 | 7.25 | ### | 7.22 | ### | ### | 0.5 | ||
| 2008-Jun-03 Tue | ### | 7.45 | ### | 7.2 | 83.3 | 83.3 | 0.5 | ||
| 2008-Jun-02 Mon | 7.42 | 7.51 | 7.25 | ### | 2,687,545 | 19,834,082 | 36.1 | 36.1 | 0.0 |
| 2008-May-30 Fri | 7.58 | 7.58 | ### | 7.45 | ### | ### | 0.5 | ||
| 2008-May-29 Thu | 7.5 | ### | 7.48 | 7.56 | 3,025,823 | 11,316,578 | ### | ### | 0.5 |
| 2008-May-28 Wed | ### | ### | 7.44 | 7.56 | 4,209,348 | 15,658,774 | ### | ### | 0.5 |
| 2008-May-27 Tue | 7.54 | ### | 7.45 | 7.54 | 1,790,948 | 6,671,281 | ### | ### | 0.5 |
| 2008-May-26 Mon | 7.7 | 7.7 | 7.51 | 7.54 | 2,114,549 | 16,081,145 | 26.6 | 26.6 | 0.5 |
| 2008-May-23 Fri | 7.76 | ### | ### | 7.76 | ### | ### | 0.6 | ||
| 2008-May-22 Thu | 7.84 | 7.87 | ### | 7.79 | 28.4 | 28.4 | ### | ||
| 2008-May-21 Wed | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2008-May-20 Tue | 8.28 | 8.82 | 8.26 | 8.27 | ### | ### | ### | ||
| 2008-May-19 Mon | ### | 8.2 | 7.88 | ### | 2,634,423 | ### | 78.7 | 78.7 | 0.0 |
| 2008-May-16 Fri | 7.48 | 7.86 | 7.2 | 7.86 | 4,107,223 | 30,927,389 | 89.3 | 89.3 | ### |
| 2008-May-15 Thu | 7.58 | 7.73 | 7.5 | 7.56 | ### | ### | 0.5 | ||
| 2008-May-14 Wed | 7.72 | 7.74 | 7.5 | 7.56 | 19.5 | 19.5 | 0.5 | ||
| 2008-May-13 Tue | 7.5 | 7.7 | 7.5 | ### | 6,630,480 | 50,391,648 | 83.1 | 83.1 | 0.0 |
| 2008-May-12 Mon | 7.29 | 7.47 | ### | 7.41 | 2,008,278 | ### | ### | ### | ### |
| 2008-May-09 Fri | ### | ### | ### | 7.22 | 2,042,027 | 0 | 78.6 | 78.6 | 0.5 |
| 2008-May-08 Thu | 7 | ### | 6.87 | 7 | 62.5 | 62.5 | 0.5 | ||
| 2008-May-07 Wed | ### | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2008-May-06 Tue | 7.5 | 7.53 | ### | 7.4 | ### | ### | 0.5 | ||
| 2008-May-05 Mon | ### | ### | 7.48 | 7.58 | ### | ### | ### | ||
| 2008-May-02 Fri | 7.53 | 7.71 | 7.46 | ### | ### | ### | 0.0 | ||
| 2008-May-01 Thu | 7.51 | 7.55 | 7.44 | 7.5 | 32.7 | 32.7 | 0.5 | ||
| 2008-Apr-30 Wed | 7.52 | ### | 7.44 | 7.51 | 4,901,885 | ### | ### | ### | ### |
| 2008-Apr-29 Tue | 7.7 | 7.81 | 7.4 | 7.81 | 5,148,424 | ### | ### | ### | 0.6 |
| 2008-Apr-28 Mon | ### | ### | ### | ### | 3,581,178 | 0 | 71.9 | 71.9 | 0.0 |
| 2008-Apr-24 Thu | ### | 8.41 | 7.88 | 8 | ### | ### | ### | ||
| 2008-Apr-23 Wed | 8.2 | 8.5 | ### | ### | 5,902,553 | 25,085,850 | ### | ### | 0.0 |
| 2008-Apr-22 Tue | 8.7 | 8.7 | 8.29 | 8.29 | 2,879,981 | ### | ### | ### | 0.6 |
| 2008-Apr-21 Mon | 8.75 | ### | 8.53 | 8.7 | 30.3 | 30.3 | ### | ||
| 2008-Apr-18 Fri | ### | ### | 8.52 | 8.52 | 8.1 | 8.1 | 0.6 | ||
| 2008-Apr-17 Thu | ### | 9.42 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-16 Wed | 9.26 | ### | ### | ### | 2,402,927 | 0 | 22.2 | 22.2 | 0.0 |
| 2008-Apr-15 Tue | 9.21 | ### | ### | 9.2 | ### | ### | 0.7 | ||
| 2008-Apr-14 Mon | 9.2 | 9.24 | ### | 9.2 | 733,323 | 3,387,952 | 74.8 | 74.8 | 0.7 |
| 2008-Apr-11 Fri | ### | 9.43 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-10 Thu | ### | ### | 9.55 | 9.58 | 3,160,728 | 15,092,476 | ### | ### | 0.7 |
| 2008-Apr-09 Wed | 10.47 | ### | ### | ### | 1,433,054 | 0 | 18.9 | 18.9 | 0.0 |
| 2008-Apr-08 Tue | ### | ### | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2008-Apr-07 Mon | 10.44 | ### | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2008-Apr-04 Fri | 10.24 | 10.44 | ### | 10.41 | 780,786 | ### | 72.3 | 72.3 | ### |
| 2008-Apr-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-02 Wed | ### | 10.22 | ### | ### | 1,710,153 | 8,738,881 | ### | ### | 0.0 |
| 2008-Apr-01 Tue | 9.85 | 9.85 | ### | 9.73 | 960,251 | ### | ### | ### | ### |
| 2008-Mar-31 Mon | ### | 9.7 | 9.5 | ### | 68.5 | 68.5 | 0.0 | ||
| 2008-Mar-28 Fri | ### | 10.28 | 9.56 | 9.56 | 5.5 | 5.5 | 0.7 | ||
| 2008-Mar-27 Thu | 10.5 | 10.51 | ### | 10.29 | 1,873,183 | 9,843,576 | ### | ### | ### |
| 2008-Mar-26 Wed | ### | 10.54 | ### | 10.5 | ### | ### | 0.8 | ||
| 2008-Mar-25 Tue | 9.75 | 10.22 | 9.74 | ### | 86.6 | 86.6 | 0.0 | ||
| 2008-Mar-20 Thu | 9.5 | 9.74 | ### | 9.58 | 5,950,049 | ### | 77.4 | 77.4 | 0.7 |
| 2008-Mar-19 Wed | ### | 9.88 | ### | ### | 4,576,244 | 22,606,645 | ### | ### | 0.0 |
| 2008-Mar-18 Tue | ### | 9.5 | 9.2 | 9.24 | 1,294,740 | ### | ### | ### | ### |
| 2008-Mar-17 Mon | 9.45 | 9.55 | ### | 9.25 | 30.1 | 30.1 | ### | ||
| 2008-Mar-14 Fri | 9.72 | 9.89 | 9.45 | ### | 23.6 | 23.6 | 0.0 | ||
| 2008-Mar-13 Thu | 9.77 | 9.88 | ### | 9.72 | 944,448 | 4,665,573 | 41.9 | 41.9 | 0.7 |
| 2008-Mar-12 Wed | 10.2 | ### | ### | 9.7 | 12.1 | 12.1 | 0.7 | ||
| 2008-Mar-11 Tue | 9.56 | ### | 9.51 | ### | 1,709,176 | ### | ### | ### | 0.0 |
| 2008-Mar-10 Mon | 9.4 | 9.89 | ### | 9.58 | 941,050 | ### | ### | ### | 0.7 |
| 2008-Mar-07 Fri | 9.75 | ### | 9.54 | 9.56 | 32.4 | 32.4 | 0.7 | ||
| 2008-Mar-06 Thu | 10.28 | 10.28 | 9.71 | 9.85 | 12.4 | 12.4 | ### | ||
| 2008-Mar-05 Wed | 9.85 | ### | 9.85 | ### | 2,721,270 | 13,402,254 | 85.0 | 85.0 | 0.0 |
| 2008-Mar-04 Tue | ### | ### | ### | 9.74 | 1,843,023 | 0 | 28.4 | 28.4 | 0.7 |
| 2008-Mar-03 Mon | 9.8 | ### | ### | ### | 2,030,379 | 0 | ### | ### | 0.0 |
| 2008-Feb-29 Fri | 10.49 | 10.49 | 10.2 | 10.4 | 1,677,855 | ### | 30.4 | 30.4 | 0.7 |
| 2008-Feb-28 Thu | 10.7 | 10.76 | 10.42 | ### | 2,596,671 | 27,498,745 | ### | ### | 0.0 |
| 2008-Feb-27 Wed | ### | ### | ### | 10.7 | 18.4 | 18.4 | 0.8 | ||
| 2008-Feb-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-25 Mon | 9.49 | ### | 9.49 | ### | 91.4 | 91.4 | 0.0 | ||
| 2008-Feb-22 Fri | 9.2 | ### | ### | ### | 1,369,545 | 0 | ### | ### | 0.0 |
| 2008-Feb-21 Thu | 9.26 | ### | ### | 9.28 | 2,743,470 | 0 | 70.0 | 70.0 | 0.7 |
| 2008-Feb-20 Wed | ### | 9.25 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-19 Tue | ### | 9.55 | ### | 9.2 | 23.1 | 23.1 | 0.7 | ||
| 2008-Feb-18 Mon | ### | ### | ### | ### | 88.4 | 88.4 | 0.0 | ||
| 2008-Feb-15 Fri | ### | 9.25 | ### | 9.2 | 1,522,087 | 7,039,652 | 80.6 | 80.6 | 0.7 |
| 2008-Feb-14 Thu | ### | ### | 8.8 | ### | 81.9 | 81.9 | 0.0 | ||
| 2008-Feb-13 Wed | ### | ### | 8.88 | ### | ### | ### | 0.0 | ||
| 2008-Feb-12 Tue | 9.27 | 9.28 | 8.88 | ### | ### | ### | 0.0 | ||
| 2008-Feb-11 Mon | ### | ### | 9 | ### | ### | ### | 0.0 | ||
| 2008-Feb-08 Fri | 9.43 | 9.59 | 9.4 | 9.4 | ### | ### | ### | ||
| 2008-Feb-07 Thu | ### | ### | ### | 9.4 | ### | ### | ### | ||
| 2008-Feb-06 Wed | ### | ### | 9.46 | ### | 3,707,777 | 17,537,785 | 74.3 | 74.3 | 0.0 |
| 2008-Feb-05 Tue | ### | 10.25 | 9.72 | ### | ### | ### | 0.0 | ||
| 2008-Feb-04 Mon | ### | ### | 10.27 | 10.42 | 77.1 | 77.1 | 0.7 | ||
| 2008-Feb-01 Fri | ### | 10.29 | ### | 10.21 | 3,662,574 | 18,843,943 | 69.5 | 69.5 | ### |
| 2008-Jan-31 Thu | ### | ### | ### | ### | 4,161,543 | 0 | ### | ### | 0.0 |
| 2008-Jan-30 Wed | ### | 10.74 | 9.89 | ### | 28.3 | 28.3 | 0.0 | ||
| 2008-Jan-29 Tue | ### | ### | ### | ### | 1,722,286 | 0 | ### | ### | 0.0 |
| 2008-Jan-25 Fri | ### | 10.5 | ### | 10.4 | 3,432,582 | 18,021,055 | 71.8 | 71.8 | 0.7 |
| 2008-Jan-24 Thu | 9.51 | ### | ### | 9.75 | 77.1 | 77.1 | ### | ||
| 2008-Jan-23 Wed | ### | 9.29 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-22 Tue | ### | ### | 8.72 | 8.8 | 48.1 | 48.1 | 0.6 | ||
| 2008-Jan-21 Mon | 9.25 | 9.86 | 9.25 | ### | ### | ### | 0.0 | ||
| 2008-Jan-18 Fri | ### | ### | ### | 9.28 | ### | ### | 0.7 | ||
| 2008-Jan-17 Thu | 9.88 | 9.89 | 9.5 | 9.58 | ### | ### | 0.7 | ||
| 2008-Jan-16 Wed | 9.83 | ### | 9.55 | ### | 32.7 | 32.7 | 0.0 | ||
| 2008-Jan-15 Tue | ### | 10.22 | 9.73 | ### | 1,536,741 | ### | 83.3 | 83.3 | 0.0 |
| 2008-Jan-14 Mon | ### | ### | 9.84 | ### | 924,181 | 4,546,970 | 43.2 | 43.2 | 0.0 |
| 2008-Jan-11 Fri | 10.51 | 10.52 | 9.86 | ### | 16.1 | 16.1 | 0.0 | ||
| 2008-Jan-10 Thu | ### | ### | 10.26 | 10.4 | ### | ### | 0.7 | ||
| 2008-Jan-09 Wed | ### | 10.29 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2008-Jan-08 Tue | ### | ### | ### | ### | 1,577,641 | 0 | ### | ### | 0.0 |
| 2008-Jan-07 Mon | 10.88 | ### | 10.41 | 10.46 | 1,664,173 | 8,662,020 | 11.3 | 11.3 | 0.7 |
| 2008-Jan-04 Fri | 10.73 | ### | 10.54 | ### | 2,028,571 | ### | 78.4 | 78.4 | 0.0 |
| 2008-Jan-03 Thu | ### | ### | 10.71 | 10.8 | 1,431,229 | ### | ### | ### | ### |
| 2008-Jan-02 Wed | ### | 11.28 | 10.8 | ### | 524,353 | 5,788,857 | ### | ### | 0.0 |
| 2007-Dec-31 Mon | 11.25 | ### | ### | 11.25 | 670,144 | 0 | ### | ### | ### |
| 2007-Dec-28 Fri | 11.2 | ### | ### | 11.25 | 67.3 | 67.3 | ### | ||
| 2007-Dec-27 Thu | 11.22 | 11.4 | ### | 11.4 | 78.6 | 78.6 | 0.8 | ||
| 2007-Dec-24 Mon | 10.88 | 11.43 | 10.88 | 11.23 | ### | ### | 0.8 | ||
| 2007-Dec-21 Fri | ### | ### | 10.86 | ### | ### | ### | 0.0 | ||
| 2007-Dec-20 Thu | ### | ### | 10.85 | ### | ### | ### | 0.0 | ||
| 2007-Dec-19 Wed | 10.85 | 11.22 | 10.8 | ### | 2,592,051 | 28,538,481 | ### | ### | 0.0 |
| 2007-Dec-18 Tue | 10.75 | 10.88 | 10.48 | 10.8 | ### | ### | ### | ||
| 2007-Dec-17 Mon | ### | ### | 10.75 | 10.75 | 2,684,541 | ### | 38.2 | 38.2 | 0.8 |
| 2007-Dec-14 Fri | 11.5 | 11.54 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2007-Dec-13 Thu | 11.86 | ### | ### | 11.54 | 2,283,673 | 0 | ### | ### | 0.8 |
| 2007-Dec-12 Wed | 11.72 | 11.85 | ### | 11.7 | 3,717,072 | 22,023,651 | ### | ### | 0.8 |
| 2007-Dec-11 Tue | ### | ### | 11.8 | 11.89 | ### | ### | ### | ||
| 2007-Dec-10 Mon | 11.74 | ### | 11.74 | ### | 81.9 | 81.9 | 0.0 | ||
| 2007-Dec-07 Fri | 11.5 | ### | 11.46 | 11.83 | 84.8 | 84.8 | 0.8 | ||
| 2007-Dec-06 Thu | ### | 11.49 | 11.22 | 11.49 | 2,181,884 | ### | ### | ### | ### |
| 2007-Dec-05 Wed | 11.23 | ### | ### | 11.23 | 2,548,345 | 0 | 68.6 | 68.6 | 0.8 |
| 2007-Dec-04 Tue | ### | ### | 10.87 | ### | 2,876,128 | 15,631,755 | 85.4 | 85.4 | 0.0 |
| 2007-Dec-03 Mon | 10.88 | ### | 10.82 | ### | 81.9 | 81.9 | 0.0 | ||
| 2007-Nov-30 Fri | ### | ### | 10.57 | ### | 2,681,224 | ### | ### | ### | 0.0 |
| 2007-Nov-29 Thu | 10.45 | ### | 10.45 | 10.54 | 4,146,621 | ### | ### | ### | 0.8 |
| 2007-Nov-28 Wed | ### | ### | ### | 10.25 | 42.4 | 42.4 | 0.7 | ||
| 2007-Nov-27 Tue | 10.25 | 10.48 | ### | 10.42 | 2,100,582 | 11,007,049 | 80.0 | 80.0 | 0.7 |
| 2007-Nov-26 Mon | 10.25 | 10.57 | 10.25 | 10.41 | 1,792,675 | 18,661,746 | ### | ### | ### |
| 2007-Nov-23 Fri | ### | ### | ### | ### | 1,266,048 | 0 | 75.4 | 75.4 | 0.0 |
| 2007-Nov-22 Thu | ### | ### | 9.81 | ### | 79.1 | 79.1 | 0.0 | ||
| 2007-Nov-21 Wed | ### | ### | ### | ### | 41.6 | 41.6 | 0.0 | ||
| 2007-Nov-20 Tue | ### | 10.23 | ### | ### | 1,562,143 | ### | ### | ### | 0.0 |
| 2007-Nov-19 Mon | ### | 10.29 | ### | 10.29 | 80.8 | 80.8 | ### | ||
| 2007-Nov-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-15 Thu | 10.29 | 10.29 | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-14 Wed | 10.21 | 10.5 | ### | 10.25 | 1,771,579 | 9,300,789 | 66.9 | 66.9 | 0.7 |
| 2007-Nov-13 Tue | 9.5 | ### | 9.5 | ### | 2,717,626 | 12,908,723 | ### | ### | 0.0 |
| 2007-Nov-12 Mon | 9.7 | ### | ### | 9.55 | 2,875,121 | 0 | ### | ### | 0.7 |
| 2007-Nov-09 Fri | 9.86 | ### | ### | 9.84 | 2,345,082 | 0 | 36.7 | 36.7 | 0.7 |
| 2007-Nov-08 Thu | 9.89 | ### | 9.75 | 9.83 | 2,993,370 | 14,592,678 | ### | ### | 0.7 |
| 2007-Nov-07 Wed | 9.89 | ### | 9.86 | ### | 3,142,521 | 15,492,628 | ### | ### | 0.0 |
| 2007-Nov-06 Tue | ### | ### | 9.84 | ### | 4,140,148 | 20,369,528 | ### | ### | 0.0 |
| 2007-Nov-05 Mon | ### | ### | 9.83 | ### | 1,436,971 | ### | ### | ### | 0.0 |
| 2007-Nov-02 Fri | ### | 10.42 | ### | 10.21 | 1,327,278 | ### | 71.0 | 71.0 | ### |
| 2007-Nov-01 Thu | 10.4 | 10.45 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-31 Wed | ### | 10.42 | ### | 10.4 | 2,337,458 | 12,178,156 | 60.1 | 60.1 | 0.7 |
| 2007-Oct-30 Tue | 10.51 | 10.57 | ### | ### | 2,523,327 | 13,335,783 | ### | ### | 0.0 |
| 2007-Oct-29 Mon | 10.7 | 10.78 | 10.53 | ### | 1,967,824 | ### | 34.9 | 34.9 | 0.0 |
| 2007-Oct-26 Fri | ### | 10.78 | ### | ### | 4,622,728 | ### | 32.5 | 32.5 | 0.0 |
| 2007-Oct-25 Thu | 10.55 | ### | 10.55 | ### | 73.3 | 73.3 | 0.0 | ||
| 2007-Oct-24 Wed | ### | ### | 10.5 | 10.51 | 10,780,181 | 56,595,950 | 10.5 | 10.5 | ### |
| 2007-Oct-23 Tue | ### | ### | 10.71 | 10.72 | 20,458,245 | ### | ### | ### | 0.8 |
| 2007-Oct-22 Mon | ### | ### | 11.46 | 11.55 | ### | ### | 0.8 | ||
| 2007-Oct-19 Fri | 13.55 | ### | 13.46 | 13.52 | 1,264,050 | 8,507,056 | 38.4 | 38.4 | 1.0 |
| 2007-Oct-18 Thu | ### | ### | 13.52 | 13.58 | 1,323,243 | 8,945,122 | 28.1 | 28.1 | ### |
| 2007-Oct-17 Wed | 13.26 | ### | 13.23 | 13.52 | 2,598,742 | 17,190,678 | ### | ### | 1.0 |
| 2007-Oct-16 Tue | ### | 13.24 | ### | 13.2 | 1,565,449 | 10,363,272 | 72.7 | 72.7 | 0.9 |
| 2007-Oct-15 Mon | 13.46 | 13.46 | ### | ### | 962,688 | ### | ### | ### | 0.0 |
| 2007-Oct-12 Fri | 13.48 | 13.5 | ### | ### | 1,013,224 | ### | 28.5 | 28.5 | 0.0 |
| 2007-Oct-11 Thu | 13.54 | ### | 13.46 | 13.5 | 1,260,478 | ### | ### | ### | 1.0 |
| 2007-Oct-10 Wed | ### | 13.75 | 13.42 | 13.51 | 23.4 | 23.4 | ### | ||
| 2007-Oct-09 Tue | 13.75 | 13.75 | 13.52 | ### | 1,286,170 | 17,536,927 | ### | ### | 0.0 |
| 2007-Oct-08 Mon | 13.8 | ### | 13.7 | 13.79 | 36.0 | 36.0 | 1.0 | ||
| 2007-Oct-05 Fri | ### | ### | 13.74 | 13.84 | 1,716,179 | 11,790,149 | 16.1 | 16.1 | 1.0 |
| 2007-Oct-04 Thu | ### | ### | 13.55 | ### | 2,094,350 | 14,189,221 | 90.4 | 90.4 | 0.0 |
| 2007-Oct-03 Wed | 13.78 | 13.82 | 13.56 | ### | ### | ### | 0.0 | ||
| 2007-Oct-02 Tue | ### | ### | 13.51 | ### | 2,540,159 | 17,158,774 | ### | ### | 0.0 |
| 2007-Oct-01 Mon | ### | ### | 13.86 | ### | 459,722 | 3,185,873 | ### | ### | 0.0 |
| 2007-Sep-28 Fri | ### | ### | 13.81 | ### | 22.1 | 22.1 | 0.0 | ||
| 2007-Sep-27 Thu | ### | ### | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2007-Sep-26 Wed | ### | ### | 14.25 | 14.4 | 3,419,322 | ### | ### | ### | 1.0 |
| 2007-Sep-25 Tue | ### | 14.85 | 14.45 | ### | ### | ### | 0.0 | ||
| 2007-Sep-24 Mon | ### | ### | ### | 14.75 | 1,498,342 | 0 | ### | ### | ### |
| 2007-Sep-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-20 Thu | 14.25 | 14.26 | 13.85 | 14.26 | ### | ### | 1.0 | ||
| 2007-Sep-19 Wed | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2007-Sep-18 Tue | 13.89 | ### | 13.73 | 13.73 | ### | ### | ### | ||
| 2007-Sep-17 Mon | ### | ### | ### | ### | 957,229 | 0 | 70.6 | 70.6 | 0.0 |
| 2007-Sep-14 Fri | 13.83 | ### | 13.74 | ### | ### | ### | 0.0 | ||
| 2007-Sep-13 Thu | ### | ### | 13.7 | 13.75 | 507,784 | 3,478,320 | 24.4 | 24.4 | 1.0 |
| 2007-Sep-12 Wed | ### | ### | 13.86 | ### | 2,266,125 | 15,704,246 | 40.8 | 40.8 | 0.0 |
| 2007-Sep-11 Tue | 13.47 | ### | 13.45 | 13.87 | 1,117,241 | 7,513,445 | ### | ### | ### |
| 2007-Sep-10 Mon | 13.44 | 13.49 | ### | 13.43 | 929,583 | ### | ### | ### | ### |
| 2007-Sep-07 Fri | 13.55 | 13.58 | 13.4 | 13.51 | 530,372 | ### | 30.7 | 30.7 | ### |
| 2007-Sep-06 Thu | 13.49 | 13.59 | ### | 13.58 | 1,324,182 | ### | ### | ### | ### |
| 2007-Sep-05 Wed | ### | ### | 13.49 | 13.49 | 11.7 | 11.7 | ### | ||
| 2007-Sep-04 Tue | ### | ### | 13.57 | ### | 22.7 | 22.7 | 0.0 | ||
| 2007-Sep-03 Mon | 13.75 | ### | ### | 13.72 | ### | ### | ### | ||
| 2007-Aug-31 Fri | 13.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-30 Thu | 13.2 | ### | ### | 13.27 | 2,154,822 | 0 | 72.1 | 72.1 | 0.9 |
| 2007-Aug-29 Wed | ### | 12.81 | ### | 12.8 | 2,196,758 | ### | ### | ### | 0.9 |
| 2007-Aug-28 Tue | ### | ### | 12.85 | ### | 1,248,873 | ### | ### | ### | 0.0 |
| 2007-Aug-27 Mon | 12.85 | ### | 12.75 | ### | 70.5 | 70.5 | 0.0 | ||
| 2007-Aug-24 Fri | 12.77 | 12.8 | 12.41 | 12.48 | 5,095,481 | ### | 20.4 | 20.4 | ### |
| 2007-Aug-23 Thu | ### | ### | 12.58 | 12.85 | 8,788,753 | 55,281,256 | ### | ### | 0.9 |
| 2007-Aug-22 Wed | 13.45 | 13.5 | 13.22 | ### | ### | ### | 0.0 | ||
| 2007-Aug-21 Tue | ### | ### | ### | 13.45 | 2,678,975 | 0 | ### | ### | ### |
| 2007-Aug-20 Mon | 13.5 | 13.5 | ### | 13.44 | ### | ### | ### | ||
| 2007-Aug-17 Fri | 12.74 | ### | 12.7 | ### | 1,243,653 | ### | 75.8 | 75.8 | 0.0 |
| 2007-Aug-16 Thu | 13.29 | 13.29 | 12.56 | ### | 2,493,945 | ### | 44.8 | 44.8 | 0.0 |
| 2007-Aug-15 Wed | 13.5 | 13.5 | ### | ### | 2,806,848 | 18,946,224 | ### | ### | 0.0 |
| 2007-Aug-14 Tue | ### | 13.77 | 13.55 | 13.59 | ### | ### | ### | ||
| 2007-Aug-13 Mon | ### | ### | ### | 13.78 | 1,799,980 | 0 | ### | ### | 1.0 |
| 2007-Aug-10 Fri | 13.85 | ### | 13.52 | 13.74 | 4,476,773 | 30,262,985 | 37.3 | 37.3 | ### |
| 2007-Aug-09 Thu | 13.74 | ### | ### | ### | 3,698,856 | 0 | ### | ### | 0.0 |
| 2007-Aug-08 Wed | 13.27 | ### | 13.24 | 13.58 | 1,968,729 | 13,032,985 | 77.7 | 77.7 | ### |
| 2007-Aug-07 Tue | 13.45 | 13.53 | ### | 13.2 | 24.1 | 24.1 | 0.9 | ||
| 2007-Aug-06 Mon | ### | 13.25 | ### | 13.25 | 84.8 | 84.8 | ### | ||
| 2007-Aug-03 Fri | 13.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-02 Thu | 13.51 | ### | ### | ### | 43.8 | 43.8 | 0.0 | ||
| 2007-Aug-01 Wed | 13.5 | 13.58 | ### | 13.4 | ### | ### | 1.0 | ||
| 2007-Jul-31 Tue | 13.5 | 13.77 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2007-Jul-30 Mon | 13.55 | ### | ### | 13.47 | 1,400,677 | 0 | 26.9 | 26.9 | 1.0 |
| 2007-Jul-27 Fri | 13.4 | 13.79 | ### | 13.55 | 1,622,424 | ### | 74.8 | 74.8 | 1.0 |
| 2007-Jul-26 Thu | 13.7 | 13.71 | 13.59 | ### | 43.2 | 43.2 | 0.0 | ||
| 2007-Jul-25 Wed | 13.8 | 13.8 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2007-Jul-24 Tue | ### | ### | 13.87 | ### | ### | ### | 0.0 | ||
| 2007-Jul-23 Mon | 14.23 | 14.23 | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2007-Jul-20 Fri | ### | ### | ### | 14.29 | 80.1 | 80.1 | ### | ||
| 2007-Jul-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-18 Wed | ### | ### | 13.85 | ### | 2,564,720 | 17,760,686 | 41.7 | 41.7 | 0.0 |
| 2007-Jul-17 Tue | ### | ### | ### | ### | 1,466,729 | 0 | 68.1 | 68.1 | 0.0 |
| 2007-Jul-16 Mon | 13.8 | ### | 13.55 | 13.8 | ### | ### | 1.0 | ||
| 2007-Jul-13 Fri | ### | ### | 13.88 | ### | 1,815,346 | ### | 67.1 | 67.1 | 0.0 |
| 2007-Jul-12 Thu | ### | ### | ### | 13.78 | ### | ### | 1.0 | ||
| 2007-Jul-11 Wed | ### | ### | ### | ### | 1,560,140 | 0 | ### | ### | 0.0 |
| 2007-Jul-10 Tue | ### | ### | ### | ### | 1,549,729 | 0 | ### | ### | 0.0 |
| 2007-Jul-09 Mon | ### | 14.7 | ### | 14.4 | ### | ### | 1.0 | ||
| 2007-Jul-06 Fri | ### | ### | ### | ### | 88.0 | 88.0 | 0.0 | ||
| 2007-Jul-05 Thu | ### | 14.26 | 13.75 | ### | 2,485,987 | 34,816,247 | ### | ### | 0.0 |
| 2007-Jul-04 Wed | 14.29 | 14.29 | ### | ### | 1,342,447 | 9,591,783 | ### | ### | 0.0 |
| 2007-Jul-03 Tue | 14.21 | 14.42 | ### | ### | 2,367,640 | 17,070,684 | 38.3 | 38.3 | 0.0 |
| 2007-Jul-02 Mon | 14.21 | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2007-Jun-29 Fri | 14.5 | 14.57 | 14.25 | ### | 4,058,727 | 58,486,256 | ### | ### | 0.0 |
| 2007-Jun-28 Thu | 14.42 | 14.46 | 13.82 | ### | ### | ### | 0.0 | ||
| 2007-Jun-27 Wed | 14.7 | 14.7 | 14.41 | 14.42 | 33.6 | 33.6 | ### | ||
| 2007-Jun-26 Tue | 14.73 | 14.84 | 14.71 | 14.73 | 1,704,855 | ### | ### | ### | 1.1 |
| 2007-Jun-25 Mon | 14.8 | ### | 14.73 | 14.75 | 1,809,353 | 13,325,884 | 41.9 | 41.9 | ### |
| 2007-Jun-22 Fri | 14.8 | ### | 14.73 | ### | 1,139,446 | ### | 76.0 | 76.0 | 0.0 |
| 2007-Jun-21 Thu | 14.8 | ### | 14.72 | 14.78 | 5,068,981 | ### | ### | ### | 1.1 |
| 2007-Jun-20 Wed | 14.86 | ### | 14.84 | ### | 2,166,420 | ### | 61.1 | 61.1 | 0.0 |
| 2007-Jun-19 Tue | ### | ### | 14.88 | 14.88 | 37.7 | 37.7 | 1.1 | ||
| 2007-Jun-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-15 Fri | ### | ### | ### | ### | 1,815,453 | 0 | 66.0 | 66.0 | 0.0 |
| 2007-Jun-14 Thu | 14.83 | ### | 14.76 | ### | 1,313,244 | 9,691,740 | ### | ### | 0.0 |
| 2007-Jun-13 Wed | ### | ### | 14.76 | 14.81 | 1,713,657 | 12,646,788 | ### | ### | 1.1 |
| 2007-Jun-12 Tue | ### | 15.2 | 14.88 | ### | 6,151,988 | ### | ### | ### | 0.0 |
| 2007-Jun-08 Fri | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2007-Jun-07 Thu | 15.2 | ### | ### | 15.21 | 1,951,652 | 0 | ### | ### | ### |
| 2007-Jun-06 Wed | 15.56 | 15.59 | 15.25 | 15.29 | 2,573,551 | 39,684,156 | 23.1 | 23.1 | 1.1 |
| 2007-Jun-05 Tue | 15.41 | 15.72 | 15.41 | ### | 1,490,074 | ### | ### | ### | 0.0 |
| 2007-Jun-04 Mon | 15.47 | 15.59 | 15.42 | 15.46 | 1,693,472 | 26,257,283 | 38.8 | 38.8 | 1.1 |
| 2007-Jun-01 Fri | 15.4 | 15.5 | 15.28 | ### | 1,593,749 | ### | ### | ### | 0.0 |
| 2007-May-31 Thu | 15.5 | 15.53 | ### | 15.4 | ### | ### | ### | ||
| 2007-May-30 Wed | 15.21 | 15.29 | ### | 15.2 | ### | ### | 1.1 | ||
| 2007-May-29 Tue | ### | 15.47 | 15.2 | 15.4 | 660,525 | 10,129,150 | ### | ### | ### |
| 2007-May-28 Mon | 15.42 | ### | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2007-May-25 Fri | ### | 15.59 | 15.25 | 15.45 | 868,627 | 13,394,228 | ### | ### | ### |
| 2007-May-24 Thu | 15.44 | 15.49 | ### | ### | 1,941,979 | 15,040,627 | ### | ### | 0.0 |
| 2007-May-23 Wed | 15.41 | 15.56 | ### | 15.45 | ### | ### | ### | ||
| 2007-May-22 Tue | ### | ### | ### | 15.4 | 23.8 | 23.8 | ### | ||
| 2007-May-21 Mon | 15.54 | 15.78 | 15.46 | ### | 2,848,484 | 44,493,320 | 73.7 | 73.7 | 0.0 |
| 2007-May-18 Fri | 14.89 | 15.26 | 14.85 | 15.24 | 1,410,081 | ### | 87.3 | 87.3 | 1.1 |
| 2007-May-17 Thu | 14.82 | ### | 14.76 | 14.87 | 4,917,675 | 36,292,441 | ### | ### | 1.1 |
| 2007-May-16 Wed | ### | ### | ### | 14.71 | ### | ### | ### | ||
| 2007-May-15 Tue | 15.2 | 15.23 | ### | ### | 4,463,557 | 33,989,986 | ### | ### | 0.0 |
| 2007-May-14 Mon | 15.47 | 15.47 | 15.21 | 15.27 | 2,140,872 | 32,840,976 | 26.7 | 26.7 | ### |
| 2007-May-11 Fri | ### | 15.45 | ### | 15.41 | 2,285,372 | ### | 85.2 | 85.2 | ### |
| 2007-May-10 Thu | 15.2 | 15.24 | ### | ### | 3,771,949 | 28,742,251 | 32.0 | 32.0 | 0.0 |
| 2007-May-09 Wed | ### | ### | ### | 15.25 | 32.4 | 32.4 | ### | ||
| 2007-May-08 Tue | 15.43 | 15.46 | 15.27 | ### | ### | ### | 0.0 | ||
| 2007-May-07 Mon | 15.25 | 15.58 | 15.2 | 15.43 | 76.5 | 76.5 | 1.1 | ||
| 2007-May-04 Fri | 15.55 | 15.59 | ### | ### | 6,399,378 | 49,883,151 | 14.2 | 14.2 | 0.0 |
| 2007-May-03 Thu | 15.7 | 15.72 | 15.43 | 15.49 | 2,916,346 | 45,422,088 | 21.2 | 21.2 | ### |
| 2007-May-02 Wed | 15.85 | ### | ### | 15.74 | 3,047,344 | 0 | 26.2 | 26.2 | 1.1 |
| 2007-May-01 Tue | 16.59 | ### | ### | 15.7 | 4,719,743 | 0 | 9.0 | 9.0 | ### |
| 2007-Apr-30 Mon | 16.49 | ### | 16.42 | ### | 1,798,571 | ### | ### | ### | 0.0 |
| 2007-Apr-27 Fri | 16.25 | 16.45 | ### | ### | 700,580 | 5,762,270 | 72.5 | 72.5 | 0.0 |
| 2007-Apr-26 Thu | 16.5 | 16.5 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-24 Tue | 16.4 | ### | ### | 16.51 | 74.3 | 74.3 | ### | ||
| 2007-Apr-23 Mon | ### | 16.5 | ### | 16.4 | 772,526 | ### | ### | ### | ### |
| 2007-Apr-20 Fri | 16.23 | 16.28 | ### | 16.23 | 1,423,189 | 11,584,758 | ### | ### | ### |
| 2007-Apr-19 Thu | 16.44 | 16.48 | ### | 16.2 | 33.3 | 33.3 | 1.2 | ||
| 2007-Apr-18 Wed | 16.22 | 16.48 | ### | 16.4 | 76.0 | 76.0 | ### | ||
| 2007-Apr-17 Tue | ### | 16.23 | ### | ### | 1,017,029 | ### | ### | ### | 0.0 |
| 2007-Apr-16 Mon | ### | 16.27 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-12 Thu | 15.79 | ### | 15.79 | ### | 1,707,842 | ### | ### | ### | 0.0 |
| 2007-Apr-11 Wed | ### | ### | 15.71 | 15.81 | ### | ### | ### | ||
| 2007-Apr-10 Tue | ### | 16.21 | ### | ### | 1,379,146 | 11,177,978 | 25.2 | 25.2 | 0.0 |
| 2007-Apr-05 Thu | ### | ### | ### | ### | 995,681 | 0 | 22.6 | 22.6 | 0.0 |
| 2007-Apr-04 Wed | 16.4 | 16.5 | ### | 16.45 | ### | ### | 1.2 | ||
| 2007-Apr-03 Tue | ### | ### | ### | 16.23 | 2,050,288 | 0 | ### | ### | ### |
| 2007-Apr-02 Mon | ### | 16.44 | ### | ### | 707,220 | 5,813,348 | ### | ### | 0.0 |
| 2007-Mar-30 Fri | 16.44 | 16.45 | ### | 16.4 | 1,539,621 | 12,663,382 | 28.1 | 28.1 | ### |
| 2007-Mar-29 Thu | ### | ### | 16.24 | ### | 1,561,440 | ### | ### | ### | 0.0 |
| 2007-Mar-28 Wed | 16.49 | 16.5 | 16.23 | ### | 29.1 | 29.1 | 0.0 | ||
| 2007-Mar-27 Tue | 16.5 | 16.7 | 16.47 | ### | 2,029,682 | 33,662,275 | 72.8 | 72.8 | 0.0 |
| 2007-Mar-26 Mon | ### | 16.57 | ### | 16.42 | 67.0 | 67.0 | 1.2 | ||
| 2007-Mar-23 Fri | 16.53 | 16.59 | ### | ### | 631,259 | ### | 23.9 | 23.9 | 0.0 |
| 2007-Mar-22 Thu | ### | 16.81 | 16.48 | 16.52 | 26.8 | 26.8 | ### | ||
| 2007-Mar-21 Wed | ### | ### | 16.42 | 16.5 | ### | ### | 1.2 | ||
| 2007-Mar-20 Tue | 16.45 | ### | 16.44 | 16.5 | 1,046,341 | 8,600,923 | 70.5 | 70.5 | 1.2 |
| 2007-Mar-19 Mon | 16.4 | 16.45 | 16.25 | 16.45 | 676,272 | 11,057,047 | ### | ### | 1.2 |
| 2007-Mar-16 Fri | ### | 16.43 | 16.26 | 16.4 | 809,556 | ### | 72.5 | 72.5 | ### |
| 2007-Mar-15 Thu | ### | 16.4 | 16.2 | 16.4 | 63.1 | 63.1 | ### | ||
| 2007-Mar-14 Wed | ### | ### | 15.7 | ### | 1,191,841 | 9,355,951 | ### | ### | 0.0 |
| 2007-Mar-13 Tue | ### | 16.27 | ### | 16.21 | 1,043,176 | ### | 84.7 | 84.7 | 1.2 |
| 2007-Mar-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-09 Fri | ### | ### | ### | ### | 735,775 | 0 | 34.4 | 34.4 | 0.0 |
| 2007-Mar-08 Thu | 16.2 | 16.27 | 15.81 | ### | 1,673,043 | ### | ### | ### | 0.0 |
| 2007-Mar-07 Wed | 16.27 | 16.47 | ### | 16.43 | 70.1 | 70.1 | ### | ||
| 2007-Mar-06 Tue | ### | 16.27 | 15.28 | 16.27 | 2,856,950 | 45,068,386 | ### | ### | 1.2 |
| 2007-Mar-05 Mon | 15.75 | ### | 15.7 | 15.7 | 2,401,972 | 18,855,480 | 63.2 | 63.2 | ### |
| 2007-Mar-02 Fri | 16.4 | 16.5 | ### | 16.41 | 1,442,148 | 11,897,721 | ### | ### | 1.2 |
| 2007-Mar-01 Thu | ### | ### | 16.55 | ### | ### | ### | 0.0 | ||
| 2007-Feb-28 Wed | 16.72 | ### | ### | 16.8 | 1,367,253 | 0 | ### | ### | 1.2 |
| 2007-Feb-27 Tue | ### | 17.55 | ### | 17.46 | 75.8 | 75.8 | 1.2 | ||
| 2007-Feb-26 Mon | ### | ### | ### | 17.55 | ### | ### | ### | ||
| 2007-Feb-23 Fri | ### | ### | ### | ### | 828,341 | 0 | 26.9 | 26.9 | 0.0 |
| 2007-Feb-22 Thu | 16.86 | ### | 16.82 | ### | 86.5 | 86.5 | 0.0 | ||
| 2007-Feb-21 Wed | 16.58 | ### | 16.58 | 16.8 | 81.3 | 81.3 | 1.2 | ||
| 2007-Feb-20 Tue | 16.4 | ### | ### | 16.58 | ### | ### | 1.2 | ||
| 2007-Feb-19 Mon | 17.23 | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2007-Feb-16 Fri | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2007-Feb-15 Thu | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2007-Feb-14 Wed | 16.74 | ### | ### | 16.83 | ### | ### | 1.2 | ||
| 2007-Feb-13 Tue | 16.4 | 16.8 | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-12 Mon | ### | ### | ### | 16.29 | 74.9 | 74.9 | ### | ||
| 2007-Feb-09 Fri | 16.51 | ### | ### | 16.4 | 1,054,387 | 0 | ### | ### | ### |
| 2007-Feb-08 Thu | 16.45 | 16.52 | ### | 16.48 | 1,071,928 | 8,854,125 | 66.8 | 66.8 | 1.2 |
| 2007-Feb-07 Wed | 16.53 | 16.55 | 16.4 | 16.4 | 1,457,055 | 24,004,981 | ### | ### | ### |
| 2007-Feb-06 Tue | 16.5 | 16.8 | 16.43 | 16.45 | 1,150,071 | 19,108,429 | ### | ### | 1.2 |
| 2007-Feb-05 Mon | 16.51 | 16.51 | ### | 16.41 | 418,674 | 3,456,153 | ### | ### | 1.2 |
| 2007-Feb-02 Fri | 16.4 | 16.52 | ### | 16.5 | ### | ### | 1.2 | ||
| 2007-Feb-01 Thu | ### | 16.44 | ### | ### | 603,080 | ### | ### | ### | 0.0 |
| 2007-Jan-31 Wed | 16.45 | 16.52 | ### | ### | 956,425 | 7,900,070 | 20.3 | 20.3 | 0.0 |
| 2007-Jan-30 Tue | ### | 16.42 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-29 Mon | 16.45 | 16.5 | ### | ### | 1,201,520 | 9,912,540 | 18.0 | 18.0 | 0.0 |
| 2007-Jan-25 Thu | ### | 16.53 | ### | 16.4 | 872,789 | ### | ### | ### | ### |
| 2007-Jan-24 Wed | ### | 16.4 | ### | 16.26 | 1,519,325 | ### | 28.9 | 28.9 | ### |
| 2007-Jan-23 Tue | ### | 16.42 | ### | 16.29 | ### | ### | ### | ||
| 2007-Jan-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-19 Fri | ### | 16.23 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2007-Jan-18 Thu | 16.7 | 16.7 | ### | 16.22 | 1,142,844 | 9,542,747 | ### | ### | 1.2 |
| 2007-Jan-17 Wed | 16.71 | 16.71 | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2007-Jan-16 Tue | 16.78 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-15 Mon | 16.5 | 16.87 | 16.5 | 16.8 | 625,981 | ### | 80.5 | 80.5 | 1.2 |
| 2007-Jan-12 Fri | ### | 16.58 | ### | 16.48 | 954,955 | 7,916,576 | 70.8 | 70.8 | 1.2 |
| 2007-Jan-11 Thu | 15.85 | ### | 15.85 | ### | ### | ### | 0.0 | ||
| 2007-Jan-10 Wed | ### | ### | 15.55 | 15.76 | 22.9 | 22.9 | 1.1 | ||
| 2007-Jan-09 Tue | 15.85 | ### | 15.85 | ### | 80.3 | 80.3 | 0.0 | ||
| 2007-Jan-08 Mon | ### | ### | 15.54 | 15.77 | 20.1 | 20.1 | ### |
Basic Bottom of Page