End of day Prices (full format), 228 Days for (AMC) AMCOR PLC
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2007-Jan-02 Tue
| ###
| ###
| 7.25
| 7.25
| 1,117,956
| ###
| ###
| ###
| 0.5 |
| 2006-Dec-29 Fri
| 7.27
| ###
| 7.22
| 7.25
|
|
| 24.2
| 24.2
| 0.5 |
| 2006-Dec-28 Thu
| ###
| 7.26
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
| 2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 5,748,052
| 0
| 32.8
| 32.8
| 0.0 |
| 2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 4,376,959
| 0
| ###
| ###
| 0.0 |
| 2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 2,662,226
| 0
| 19.2
| 19.2
| 0.0 |
| 2006-Dec-15 Fri
| ###
| 7.42
| 7.27
| ###
|
|
| 68.2
| 68.2
| 0.0 |
| 2006-Dec-14 Thu
| ###
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Dec-13 Wed
| ###
| 7.4
| 7.27
| 7.4
|
|
| ###
| ###
| 0.5 |
| 2006-Dec-12 Tue
| 7.27
| ###
| 7.27
| ###
| 1,599,059
| 5,812,579
| ###
| ###
| 0.0 |
| 2006-Dec-11 Mon
| 7.25
| ###
| 7.2
| 7.27
| 3,623,153
| 13,043,350
| 69.0
| 69.0
| ### |
| 2006-Dec-08 Fri
| 7.24
| ###
| 7.22
| 7.25
| 2,750,285
| 9,928,528
| ###
| ###
| 0.5 |
| 2006-Dec-07 Thu
| 7.25
| ###
| 7.24
| 7.28
|
|
| ###
| ###
| 0.5 |
| 2006-Dec-06 Wed
| 7.28
| ###
| ###
| 7.25
| 2,251,283
| 0
| ###
| ###
| 0.5 |
| 2006-Dec-05 Tue
| 7.28
| ###
| 7.21
| 7.21
|
|
| 27.3
| 27.3
| ### |
| 2006-Dec-04 Mon
| 7.27
| ###
| 7.2
| 7.27
|
|
| 68.4
| 68.4
| ### |
| 2006-Dec-01 Fri
| 7.45
| 7.45
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
| 2006-Nov-30 Thu
| 7.49
| 7.54
| 7.42
| 7.44
| 5,493,544
| ###
| 26.1
| 26.1
| ### |
| 2006-Nov-29 Wed
| ###
| 7.52
| ###
| 7.51
| 4,117,080
| 15,480,220
| ###
| ###
| ### |
| 2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 6,347,344
| 0
| ###
| ###
| 0.0 |
| 2006-Nov-27 Mon
| 7.26
| 7.42
| 7.26
| 7.4
| 2,601,740
| 19,096,771
| 83.3
| 83.3
| 0.5 |
| 2006-Nov-24 Fri
| 7.46
| 7.47
| 7.43
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2006-Nov-23 Thu
| 7.45
| 7.53
| 7.44
| 7.48
|
|
| 63.6
| 63.6
| 0.5 |
| 2006-Nov-22 Wed
| 7.45
| 7.5
| 7.44
| 7.49
| 3,921,774
| 29,295,651
| 64.8
| 64.8
| ### |
| 2006-Nov-21 Tue
| 7.44
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
| 2006-Nov-20 Mon
| 7.4
| 7.42
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
| 2006-Nov-17 Fri
| ###
| 7.47
| ###
| 7.46
|
|
| 75.5
| 75.5
| 0.5 |
| 2006-Nov-16 Thu
| ###
| 7.4
| ###
| ###
| 3,235,828
| ###
| ###
| ###
| 0.0 |
| 2006-Nov-15 Wed
| ###
| 7.42
| ###
| 7.4
| 2,896,886
| 10,747,447
| ###
| ###
| 0.5 |
| 2006-Nov-14 Tue
| ###
| 7.4
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
| 2006-Nov-13 Mon
| ###
| 7.42
| ###
| ###
| 2,433,422
| ###
| ###
| ###
| 0.0 |
| 2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 4,480,256
| 0
| 66.4
| 66.4
| 0.0 |
| 2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 4,634,641
| 0
| ###
| ###
| 0.0 |
| 2006-Nov-08 Wed
| ###
| ###
| 7.27
| 7.29
|
|
| ###
| ###
| ### |
| 2006-Nov-07 Tue
| 7.25
| 7.28
| 7.24
| 7.26
|
|
| ###
| ###
| 0.5 |
| 2006-Nov-06 Mon
| ###
| 7.23
| ###
| 7.23
|
|
| ###
| ###
| ### |
| 2006-Nov-03 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
| 2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 4,236,557
| 0
| 73.9
| 73.9
| 0.0 |
| 2006-Oct-31 Tue
| 7
| ###
| 6.86
| ###
| 2,632,574
| 9,029,728
| 25.7
| 25.7
| 0.0 |
| 2006-Oct-30 Mon
| ###
| ###
| ###
| 7
| 2,744,326
| 0
| 70.5
| 70.5
| 0.5 |
| 2006-Oct-27 Fri
| 7
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
| 2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
| 2006-Oct-25 Wed
| ###
| ###
| 6.89
| ###
|
|
| 17.3
| 17.3
| 0.0 |
| 2006-Oct-24 Tue
| ###
| ###
| ###
| 7
| 4,669,750
| 0
| ###
| ###
| 0.5 |
| 2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Oct-20 Fri
| ###
| 7.4
| ###
| 7.23
|
|
| 15.3
| 15.3
| ### |
| 2006-Oct-19 Thu
| 7.4
| 7.45
| ###
| 7.44
|
|
| ###
| ###
| ### |
| 2006-Oct-18 Wed
| ###
| 7.4
| ###
| 7.4
| 3,075,344
| 11,378,772
| ###
| ###
| 0.5 |
| 2006-Oct-17 Tue
| ###
| ###
| 7.26
| ###
|
|
| 77.9
| 77.9
| 0.0 |
| 2006-Oct-16 Mon
| 7.45
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Oct-13 Fri
| 7.59
| 7.59
| ###
| 7.47
|
|
| 18.0
| 18.0
| ### |
| 2006-Oct-12 Thu
| 7.49
| 7.58
| 7.47
| 7.54
|
|
| ###
| ###
| 0.5 |
| 2006-Oct-11 Wed
| 7.47
| 7.52
| ###
| 7.5
| 3,111,728
| ###
| 64.5
| 64.5
| 0.5 |
| 2006-Oct-10 Tue
| 7.28
| 7.44
| 7.24
| 7.44
|
|
| ###
| ###
| ### |
| 2006-Oct-09 Mon
| ###
| ###
| 7.2
| 7.24
|
|
| 20.3
| 20.3
| 0.5 |
| 2006-Oct-06 Fri
| ###
| ###
| 7.27
| ###
| 2,165,254
| ###
| ###
| ###
| 0.0 |
| 2006-Oct-05 Thu
| 7.46
| 7.48
| ###
| 7.42
|
|
| 24.6
| 24.6
| 0.5 |
| 2006-Oct-04 Wed
| ###
| 7.49
| ###
| 7.41
| 2,598,088
| ###
| 81.5
| 81.5
| ### |
| 2006-Oct-03 Tue
| ###
| 7.45
| ###
| ###
| 3,040,342
| 11,325,273
| ###
| ###
| 0.0 |
| 2006-Oct-02 Mon
| 7.47
| 7.49
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-29 Fri
| 7.4
| 7.5
| ###
| 7.43
| 6,400,948
| 24,003,555
| ###
| ###
| ### |
| 2006-Sep-28 Thu
| 7.42
| 7.54
| ###
| 7.4
| 4,246,378
| 16,008,845
| ###
| ###
| 0.5 |
| 2006-Sep-27 Wed
| ###
| 7.5
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
| 2006-Sep-25 Mon
| ###
| 7.22
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
| 2006-Sep-22 Fri
| 7.22
| ###
| ###
| ###
| 4,405,142
| 0
| ###
| ###
| 0.0 |
| 2006-Sep-21 Thu
| 7.24
| ###
| 7
| 7.27
|
|
| ###
| ###
| ### |
| 2006-Sep-20 Wed
| 6.82
| ###
| 6.82
| ###
|
|
| 92.1
| 92.1
| 0.0 |
| 2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
| 2006-Sep-18 Mon
| 6.81
| ###
| 6.81
| ###
|
|
| 80.8
| 80.8
| 0.0 |
| 2006-Sep-15 Fri
| 6.72
| 6.85
| 6.7
| 6.8
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-14 Thu
| 6.74
| 6.84
| 6.71
| 6.79
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-13 Wed
| ###
| 6.74
| ###
| ###
| 1,924,522
| ###
| ###
| ###
| 0.0 |
| 2006-Sep-12 Tue
| ###
| ###
| 6.54
| 6.59
| 3,498,189
| 11,439,078
| 47.5
| 47.5
| ### |
| 2006-Sep-11 Mon
| ###
| ###
| 6.54
| 6.55
| 2,963,174
| 9,689,578
| ###
| ###
| 0.5 |
| 2006-Sep-08 Fri
| 6.57
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Sep-07 Thu
| ###
| ###
| 6.57
| 6.59
| 2,372,284
| 7,792,952
| ###
| ###
| ### |
| 2006-Sep-06 Wed
| ###
| 6.74
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-05 Tue
| 6.7
| 6.72
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
| 2006-Sep-04 Mon
| 6.72
| 6.72
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Sep-01 Fri
| ###
| 6.78
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Aug-31 Thu
| ###
| 6.85
| ###
| 6.71
|
|
| 66.0
| 66.0
| ### |
| 2006-Aug-30 Wed
| ###
| 6.74
| ###
| ###
| 5,186,456
| 17,478,356
| ###
| ###
| 0.0 |
| 2006-Aug-29 Tue
| 6.7
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Aug-28 Mon
| ###
| 6.7
| 6.56
| ###
|
|
| 30.1
| 30.1
| 0.0 |
| 2006-Aug-25 Fri
| 6.52
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Aug-24 Thu
| 6.56
| ###
| 6.53
| ###
| 5,275,623
| ###
| ###
| ###
| 0.0 |
| 2006-Aug-23 Wed
| 6.4
| ###
| ###
| 6.58
| 10,138,558
| 0
| ###
| ###
| 0.5 |
| 2006-Aug-22 Tue
| ###
| 6.57
| ###
| 6.5
| 6,340,373
| 20,828,125
| ###
| ###
| 0.5 |
| 2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Aug-18 Fri
| 6.4
| 6.4
| ###
| ###
| 3,292,452
| 10,535,846
| ###
| ###
| 0.0 |
| 2006-Aug-17 Thu
| 6.22
| 6.4
| 6.21
| 6.4
| 4,378,055
| ###
| 85.7
| 85.7
| 0.5 |
| 2006-Aug-16 Wed
| 6.25
| 6.28
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
| 2006-Aug-15 Tue
| 6.24
| ###
| 6.22
| 6.23
| 1,654,049
| ###
| 43.4
| 43.4
| 0.4 |
| 2006-Aug-14 Mon
| ###
| ###
| 6.22
| 6.24
| 4,787,579
| 14,889,370
| ###
| ###
| 0.4 |
| 2006-Aug-11 Fri
| 6.5
| 6.5
| ###
| ###
| 3,212,253
| 10,439,822
| 18.5
| 18.5
| 0.0 |
| 2006-Aug-10 Thu
| 6.51
| 6.57
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-09 Wed
| 6.57
| ###
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-08 Tue
| 6.58
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Aug-07 Mon
| ###
| ###
| 6.48
| 6.52
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-04 Fri
| ###
| ###
| 6.55
| 6.55
| 2,168,982
| ###
| 31.3
| 31.3
| 0.5 |
| 2006-Aug-03 Thu
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Aug-02 Wed
| ###
| 6.7
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
| 2006-Aug-01 Tue
| 6.79
| 6.84
| 6.72
| 6.73
|
|
| ###
| ###
| ### |
| 2006-Jul-31 Mon
| 6.8
| 6.8
| 6.73
| 6.77
|
|
| 31.1
| 31.1
| ### |
| 2006-Jul-28 Fri
| 6.87
| 6.87
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
| 2006-Jul-27 Thu
| 6.76
| 6.89
| 6.7
| 6.89
| 3,000,686
| ###
| ###
| ###
| 0.5 |
| 2006-Jul-26 Wed
| ###
| ###
| 6.77
| 6.78
|
|
| 16.3
| 16.3
| 0.5 |
| 2006-Jul-25 Tue
| ###
| ###
| 6.86
| ###
| 2,698,575
| ###
| ###
| ###
| 0.0 |
| 2006-Jul-24 Mon
| 6.87
| ###
| 6.85
| ###
| 1,141,846
| 3,910,822
| ###
| ###
| 0.0 |
| 2006-Jul-21 Fri
| ###
| ###
| 6.85
| ###
| 748,472
| ###
| 72.6
| 72.6
| 0.0 |
| 2006-Jul-20 Thu
| ###
| ###
| 6.84
| ###
|
|
| 81.2
| 81.2
| 0.0 |
| 2006-Jul-19 Wed
| 6.84
| ###
| 6.8
| 6.88
|
|
| ###
| ###
| ### |
| 2006-Jul-18 Tue
| 6.74
| 6.87
| 6.72
| 6.84
| 1,332,855
| 9,056,749
| ###
| ###
| 0.5 |
| 2006-Jul-17 Mon
| 6.76
| 6.8
| 6.73
| 6.75
|
|
| ###
| ###
| 0.5 |
| 2006-Jul-14 Fri
| ###
| ###
| 6.8
| 6.82
| 5,591,259
| 19,010,280
| 33.4
| 33.4
| 0.5 |
| 2006-Jul-13 Thu
| ###
| 7
| 6.86
| ###
|
|
| 75.1
| 75.1
| 0.0 |
| 2006-Jul-12 Wed
| 6.88
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jul-11 Tue
| ###
| ###
| 6.79
| 6.86
| 1,228,470
| 4,170,655
| 33.6
| 33.6
| 0.5 |
| 2006-Jul-10 Mon
| ###
| ###
| 6.85
| ###
| 1,112,958
| 3,811,881
| 25.5
| 25.5
| 0.0 |
| 2006-Jul-07 Fri
| ###
| ###
| 6.85
| ###
| 1,319,079
| 4,517,845
| ###
| ###
| 0.0 |
| 2006-Jul-06 Thu
| 6.88
| ###
| 6.78
| ###
| 2,996,845
| ###
| ###
| ###
| 0.0 |
| 2006-Jul-05 Wed
| ###
| ###
| 6.85
| 6.89
| 1,637,722
| ###
| ###
| ###
| 0.5 |
| 2006-Jul-04 Tue
| 6.87
| ###
| 6.87
| ###
| 2,984,572
| ###
| ###
| ###
| 0.0 |
| 2006-Jul-03 Mon
| 6.75
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
| 2006-Jun-30 Fri
| 6.75
| 6.76
| ###
| ###
| 3,523,120
| 11,908,145
| ###
| ###
| 0.0 |
| 2006-Jun-29 Thu
| 6.75
| 6.76
| ###
| 6.7
| 2,026,584
| 6,849,853
| ###
| ###
| 0.5 |
| 2006-Jun-28 Wed
| ###
| 6.76
| ###
| 6.71
| 1,470,721
| ###
| ###
| ###
| ### |
| 2006-Jun-27 Tue
| ###
| 6.84
| ###
| 6.78
| 1,540,276
| 5,267,743
| ###
| ###
| 0.5 |
| 2006-Jun-26 Mon
| 6.72
| 6.75
| ###
| ###
| 4,437,450
| ###
| 37.0
| 37.0
| 0.0 |
| 2006-Jun-23 Fri
| 6.84
| 6.89
| 6.76
| 6.78
| 2,250,127
| ###
| 30.3
| 30.3
| 0.5 |
| 2006-Jun-22 Thu
| ###
| 6.82
| ###
| 6.8
|
|
| 80.1
| 80.1
| 0.5 |
| 2006-Jun-21 Wed
| 6.59
| 6.74
| 6.51
| ###
| 2,989,076
| 19,802,628
| 83.2
| 83.2
| 0.0 |
| 2006-Jun-20 Tue
| 6.46
| ###
| 6.45
| 6.56
| 3,000,450
| 9,676,451
| ###
| ###
| 0.5 |
| 2006-Jun-19 Mon
| 6.53
| 6.55
| 6.45
| 6.45
|
|
| 31.6
| 31.6
| ### |
| 2006-Jun-16 Fri
| 6.48
| 6.54
| 6.48
| 6.54
|
|
| ###
| ###
| 0.5 |
| 2006-Jun-15 Thu
| 6.5
| 6.5
| 6.41
| 6.41
| 6,458,040
| 41,686,648
| 17.6
| 17.6
| 0.5 |
| 2006-Jun-14 Wed
| 6.41
| 6.5
| 6.4
| 6.47
| 2,430,355
| 15,675,789
| 70.4
| 70.4
| 0.5 |
| 2006-Jun-13 Tue
| 6.51
| ###
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
| 2006-Jun-09 Fri
| 6.45
| 6.7
| 6.44
| 6.7
|
|
| 92.1
| 92.1
| 0.5 |
| 2006-Jun-08 Thu
| 6.52
| 6.57
| 6.43
| 6.43
|
|
| 40.5
| 40.5
| ### |
| 2006-Jun-07 Wed
| 6.55
| 6.58
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
| 2006-Jun-06 Tue
| 6.59
| ###
| 6.55
| 6.56
| 3,039,774
| 9,955,259
| 38.0
| 38.0
| 0.5 |
| 2006-Jun-05 Mon
| 6.72
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-02 Fri
| 6.73
| 6.73
| ###
| ###
| 2,027,129
| 6,821,289
| ###
| ###
| 0.0 |
| 2006-Jun-01 Thu
| 6.7
| 6.7
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
| 2006-May-31 Wed
| ###
| 6.71
| 6.59
| 6.59
|
|
| 21.8
| 21.8
| ### |
| 2006-May-30 Tue
| 6.75
| 6.75
| ###
| ###
| 2,766,480
| 9,336,870
| ###
| ###
| 0.0 |
| 2006-May-29 Mon
| 6.7
| 6.82
| 6.7
| 6.77
| 2,177,279
| ###
| ###
| ###
| ### |
| 2006-May-26 Fri
| 6.74
| 6.81
| 6.71
| 6.74
| 10,119,857
| ###
| ###
| ###
| ### |
| 2006-May-25 Thu
| 6.81
| 6.87
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
| 2006-May-24 Wed
| 6.89
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
| 2006-May-23 Tue
| 6.7
| ###
| 6.7
| ###
| 2,548,328
| ###
| 89.1
| 89.1
| 0.0 |
| 2006-May-22 Mon
| 6.76
| 6.76
| 6.7
| 6.74
|
|
| ###
| ###
| ### |
| 2006-May-19 Fri
| 6.78
| 6.82
| 6.71
| 6.76
| 1,435,087
| ###
| ###
| ###
| 0.5 |
| 2006-May-18 Thu
| 6.81
| 6.84
| 6.76
| 6.79
| 1,812,722
| ###
| 44.5
| 44.5
| 0.5 |
| 2006-May-17 Wed
| 6.85
| 6.87
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
| 2006-May-16 Tue
| 6.87
| ###
| 6.86
| 6.86
| 1,589,140
| 5,450,750
| ###
| ###
| 0.5 |
| 2006-May-15 Mon
| 6.87
| ###
| 6.87
| 6.88
| 1,105,050
| 3,795,846
| ###
| ###
| ### |
| 2006-May-12 Fri
| ###
| ###
| 6.88
| ###
| 1,144,244
| ###
| 36.4
| 36.4
| 0.0 |
| 2006-May-11 Thu
| 7
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
| 2006-May-10 Wed
| ###
| ###
| ###
| ###
| 1,746,945
| 0
| 70.5
| 70.5
| 0.0 |
| 2006-May-09 Tue
| 6.87
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-08 Mon
| ###
| ###
| 6.89
| ###
|
|
| 65.0
| 65.0
| 0.0 |
| 2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
| 2006-May-02 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-01 Mon
| 7.23
| 7.23
| 7
| ###
|
|
| 14.4
| 14.4
| 0.0 |
| 2006-Apr-28 Fri
| ###
| 7.23
| ###
| 7.23
| 2,730,086
| ###
| 80.1
| 80.1
| ### |
| 2006-Apr-27 Thu
| ###
| 7.26
| ###
| 7.21
| 4,316,825
| 15,670,074
| ###
| ###
| ### |
| 2006-Apr-26 Wed
| ###
| 7.2
| ###
| 7.2
| 3,495,626
| 12,584,253
| ###
| ###
| 0.5 |
| 2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 713,576
| 0
| ###
| ###
| 0.0 |
| 2006-Apr-21 Fri
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 2,900,858
| 0
| 30.0
| 30.0
| 0.0 |
| 2006-Apr-19 Wed
| ###
| ###
| ###
| 7.21
| 4,033,048
| 0
| ###
| ###
| ### |
| 2006-Apr-18 Tue
| 7.21
| ###
| ###
| 7.25
|
|
| 68.0
| 68.0
| 0.5 |
| 2006-Apr-13 Thu
| ###
| 7.21
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
| 2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 3,894,377
| 0
| ###
| ###
| 0.0 |
| 2006-Apr-10 Mon
| ###
| ###
| 7.27
| ###
|
|
| 72.0
| 72.0
| 0.0 |
| 2006-Apr-07 Fri
| 7.4
| 7.4
| ###
| ###
| 1,247,442
| ###
| ###
| ###
| 0.0 |
| 2006-Apr-06 Thu
| ###
| 7.47
| ###
| 7.4
| 1,786,147
| 6,671,259
| ###
| ###
| 0.5 |
| 2006-Apr-05 Wed
| ###
| 7.4
| 7.26
| ###
| 2,124,370
| ###
| ###
| ###
| 0.0 |
| 2006-Apr-04 Tue
| 7.4
| 7.48
| ###
| ###
| 2,048,271
| ###
| ###
| ###
| 0.0 |
| 2006-Apr-03 Mon
| ###
| 7.45
| ###
| 7.45
| 2,070,442
| ###
| ###
| ###
| 0.5 |
| 2006-Mar-31 Fri
| 7.5
| 7.5
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
| 2006-Mar-30 Thu
| 7.5
| 7.51
| 7.4
| 7.46
|
|
| 31.3
| 31.3
| 0.5 |
| 2006-Mar-29 Wed
| 7.5
| 7.5
| ###
| 7.41
|
|
| ###
| ###
| ### |
| 2006-Mar-28 Tue
| 7.54
| ###
| 7.5
| 7.52
| 3,580,776
| ###
| 32.1
| 32.1
| 0.5 |
| 2006-Mar-27 Mon
| 7.4
| ###
| 7.4
| 7.54
| 2,992,357
| 11,071,720
| ###
| ###
| 0.5 |
| 2006-Mar-24 Fri
| ###
| 7.41
| ###
| ###
| 3,262,678
| 12,088,221
| ###
| ###
| 0.0 |
| 2006-Mar-23 Thu
| 7.5
| 7.54
| ###
| 7.44
|
|
| ###
| ###
| ### |
| 2006-Mar-22 Wed
| ###
| 7.7
| 7.56
| 7.57
|
|
| ###
| ###
| ### |
| 2006-Mar-21 Tue
| ###
| 7.74
| 7.58
| 7.7
|
|
| 80.3
| 80.3
| 0.6 |
| 2006-Mar-20 Mon
| 7.51
| 7.59
| 7.51
| 7.59
|
|
| 78.6
| 78.6
| 0.5 |
| 2006-Mar-17 Fri
| 7.4
| 7.49
| ###
| 7.48
| 3,009,441
| 11,270,356
| ###
| ###
| 0.5 |
| 2006-Mar-16 Thu
| 7.48
| 7.48
| ###
| ###
| 3,971,486
| 14,853,357
| 20.2
| 20.2
| 0.0 |
| 2006-Mar-15 Wed
| 7.45
| 7.48
| 7.4
| 7.4
|
|
| 30.8
| 30.8
| 0.5 |
| 2006-Mar-14 Tue
| ###
| 7.42
| ###
| ###
| 2,886,655
| ###
| 73.6
| 73.6
| 0.0 |
| 2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 1,003,258
| 0
| ###
| ###
| 0.0 |
| 2006-Mar-10 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| 71.7
| 71.7
| 0.0 |
| 2006-Mar-09 Thu
| 7.2
| 7.29
| ###
| 7.26
| 1,839,241
| ###
| 71.5
| 71.5
| 0.5 |
| 2006-Mar-08 Wed
| 7.21
| 7.24
| ###
| 7.2
|
|
| 35.3
| 35.3
| 0.5 |
| 2006-Mar-07 Tue
| 7.2
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
| 2006-Mar-06 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
| 2006-Mar-03 Fri
| 7.23
| 7.23
| ###
| ###
| 2,886,485
| 10,434,643
| 23.8
| 23.8
| 0.0 |
| 2006-Mar-02 Thu
| ###
| 7.25
| ###
| 7.23
| 3,413,449
| 12,373,752
| 68.9
| 68.9
| ### |
| 2006-Mar-01 Wed
| 7.4
| 7.46
| ###
| ###
| 2,535,073
| 9,455,822
| 37.9
| 37.9
| 0.0 |
| 2006-Feb-28 Tue
| ###
| 7.45
| ###
| 7.44
|
|
| 70.5
| 70.5
| ### |
| 2006-Feb-27 Mon
| 7.4
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-24 Fri
| ###
| 7.46
| ###
| ###
| 6,371,251
| ###
| 64.7
| 64.7
| 0.0 |
| 2006-Feb-23 Thu
| 7.21
| 7.58
| 7.21
| 7.48
| 11,522,255
| 85,207,075
| 90.4
| 90.4
| 0.5 |
| 2006-Feb-22 Wed
| ###
| ###
| 7
| ###
|
|
| 19.4
| 19.4
| 0.0 |
| 2006-Feb-21 Tue
| ###
| ###
| 7
| ###
|
|
| 82.9
| 82.9
| 0.0 |
| 2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
| 2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 1,920,879
| 0
| ###
| ###
| 0.0 |
| 2006-Feb-15 Wed
| ###
| ###
| 7
| ###
| 2,034,875
| ###
| 77.5
| 77.5
| 0.0 |
| 2006-Feb-14 Tue
| 7
| ###
| ###
| ###
| 3,802,587
| 0
| ###
| ###
| 0.0 |
| 2006-Feb-13 Mon
| ###
| ###
| ###
| 7
| 2,512,246
| 0
| ###
| ###
| 0.5 |
| 2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,997,856
| 0
| ###
| ###
| 0.0 |
| 2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 2,143,444
| 0
| ###
| ###
| 0.0 |
| 2006-Feb-08 Wed
| ###
| ###
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
| 2006-Feb-07 Tue
| 6.84
| ###
| 6.84
| 7
| 2,476,445
| 8,469,441
| 85.2
| 85.2
| 0.5 |
|