End of day Prices (full format), 600 Days for (ASX) ASX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 33.85
| 35.48
| 33.77
| ###
| 1,131,385
| ###
| 92.0
| 92.0
| 0.0 |
2008-Sep-09 Tue
| 35.49
| ###
| 34.86
| 35.2
|
|
| ###
| ###
| 2.5 |
2008-Sep-08 Mon
| 34.22
| 35.8
| 34.22
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Sep-05 Fri
| 33.5
| ###
| ###
| 33.5
| 1,172,973
| 0
| ###
| ###
| 2.4 |
2008-Sep-04 Thu
| 35.82
| ###
| 34.55
| 34.55
| 1,383,045
| ###
| 20.3
| 20.3
| 2.5 |
2008-Sep-03 Wed
| ###
| 35.83
| ###
| 35.42
|
|
| ###
| ###
| 2.5 |
2008-Sep-02 Tue
| ###
| 35.25
| ###
| ###
| 1,438,278
| 25,349,649
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| 35.26
|
|
| 29.7
| 29.7
| 2.5 |
2008-Aug-29 Fri
| 34.79
| 35.71
| 34.45
| ###
| 1,491,620
| 52,326,029
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 34.81
| ###
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2008-Aug-27 Wed
| ###
| ###
| 33.78
| 34.48
|
|
| ###
| ###
| 2.5 |
2008-Aug-26 Tue
| 34.7
| 34.85
| 34.43
| 34.59
| 770,653
| ###
| 24.9
| 24.9
| ### |
2008-Aug-25 Mon
| ###
| 35.4
| 34.75
| ###
| 862,378
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 33.75
| 34.5
| 33.7
| ###
| 1,058,878
| ###
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 34.49
| ###
| 33.48
| 33.8
|
|
| 24.4
| 24.4
| 2.4 |
2008-Aug-20 Wed
| ###
| 34.86
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| 35.22
| 35.27
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| 35.46
| ###
| ###
| 36.21
| 471,279
| 0
| ###
| ###
| ### |
2008-Aug-15 Fri
| ###
| 35.82
| ###
| 35.59
| 801,259
| 14,350,548
| ###
| ###
| 2.5 |
2008-Aug-14 Thu
| ###
| 36.28
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-13 Wed
| ###
| 36.2
| 34.77
| 34.8
|
|
| 21.6
| 21.6
| 2.5 |
2008-Aug-12 Tue
| ###
| 36.5
| ###
| ###
| 839,421
| ###
| 76.8
| 76.8
| 0.0 |
2008-Aug-11 Mon
| 35.8
| ###
| 35.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| 35.72
| 34.85
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2008-Aug-07 Thu
| 35.4
| ###
| 34.72
| 35.25
| 784,677
| ###
| 32.2
| 32.2
| 2.5 |
2008-Aug-06 Wed
| ###
| 35.29
| 34.46
| 35.25
|
|
| ###
| ###
| 2.5 |
2008-Aug-05 Tue
| 32.74
| 33.85
| 32.53
| ###
| 1,034,782
| ###
| 89.9
| 89.9
| 0.0 |
2008-Aug-04 Mon
| 33.43
| ###
| 32.57
| 32.82
| 690,975
| 11,252,527
| ###
| ###
| 2.3 |
2008-Aug-01 Fri
| 33.8
| ###
| 33.46
| ###
| 1,060,974
| ###
| 76.8
| 76.8
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 33.26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Jul-30 Wed
| 33.5
| ###
| 33.5
| 33.72
|
|
| 71.9
| 71.9
| 2.4 |
2008-Jul-29 Tue
| ###
| ###
| ###
| 32.55
|
|
| ###
| ###
| 2.3 |
2008-Jul-28 Mon
| ###
| 33.4
| ###
| ###
| 725,876
| 12,122,129
| 82.9
| 82.9
| 0.0 |
2008-Jul-25 Fri
| ###
| 33.2
| ###
| ###
| 979,583
| 16,261,077
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 33.45
| ###
| ###
| 34.2
| 1,280,749
| 0
| ###
| ###
| 2.4 |
2008-Jul-23 Wed
| 31.25
| ###
| 31.25
| ###
| 1,151,973
| 17,999,578
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 32.29
| ###
| ###
| 670,286
| ###
| 82.0
| 82.0
| 0.0 |
2008-Jul-18 Fri
| ###
| 31.48
| ###
| ###
| 800,424
| 12,598,673
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 30.8
| ###
| 30.8
| ###
| 601,441
| ###
| 75.4
| 75.4
| 0.0 |
2008-Jul-16 Wed
| 28.75
| 30.45
| 28.25
| 30.43
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 29.71
| ###
| 28.25
| ###
| 916,821
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 29.75
| ###
| 586,543
| 8,724,827
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| 30.85
| 30.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 1,095,726
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Jul-08 Tue
| ###
| 30.27
| 29.53
| 29.7
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 30.7
| 30.7
| ###
| 30.4
|
|
| 35.4
| 35.4
| ### |
2008-Jul-04 Fri
| ###
| ###
| 29.84
| 30.75
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| 29.71
| ###
| ###
| 29.51
| 1,579,154
| 0
| ###
| ###
| 2.1 |
2008-Jul-02 Wed
| 31.26
| ###
| ###
| 30.21
| 1,205,572
| 0
| ###
| ###
| 2.2 |
2008-Jul-01 Tue
| ###
| 31.52
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2008-Jun-30 Mon
| 32.45
| 32.88
| 31.21
| 31.4
| 1,412,745
| ###
| ###
| ###
| 2.2 |
2008-Jun-27 Fri
| 31.8
| ###
| 31.5
| ###
| 1,137,755
| 17,919,641
| 64.9
| 64.9
| 0.0 |
2008-Jun-26 Thu
| ###
| 33.5
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Jun-25 Wed
| ###
| 31.53
| 30.23
| ###
| 1,972,644
| 60,915,246
| 71.4
| 71.4
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 31.21
| 31.53
|
|
| 33.2
| 33.2
| 2.3 |
2008-Jun-23 Mon
| 31.4
| 31.77
| ###
| ###
| 1,064,888
| 16,915,745
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 1,099,748
| 0
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 32.22
| ###
| ###
| ###
| 1,369,070
| 0
| 34.3
| 34.3
| 0.0 |
2008-Jun-17 Tue
| 32.42
| ###
| ###
| ###
| 1,104,447
| 0
| 70.6
| 70.6
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| 32.28
| 1,210,842
| 0
| 77.7
| 77.7
| 2.3 |
2008-Jun-13 Fri
| 31.87
| ###
| 31.25
| 31.45
| 1,638,787
| 25,606,046
| 34.0
| 34.0
| ### |
2008-Jun-12 Thu
| 31.75
| 32.22
| ###
| ###
| 2,142,571
| ###
| 82.1
| 82.1
| 0.0 |
2008-Jun-11 Wed
| 31.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 31.51
| 31.75
| 1,564,272
| ###
| ###
| ###
| 2.3 |
2008-Jun-06 Fri
| 32.42
| 32.8
| 32.4
| ###
| 1,386,626
| ###
| 76.8
| 76.8
| 0.0 |
2008-Jun-05 Thu
| ###
| 32.48
| 31.8
| ###
| 2,270,374
| 72,969,820
| 45.0
| 45.0
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2008-Jun-02 Mon
| 34.24
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 1,348,173
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 34.25
| ###
| ###
| ###
| 982,580
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 34.2
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2008-May-27 Tue
| 33.86
| 34.4
| 33.86
| ###
| 1,102,388
| ###
| 71.4
| 71.4
| 0.0 |
2008-May-26 Mon
| 34.28
| 34.58
| 33.8
| ###
| 758,142
| 25,920,874
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| 35.24
| 34.22
| 34.4
| 1,248,179
| 43,349,256
| 22.1
| 22.1
| 2.5 |
2008-May-22 Thu
| ###
| ###
| 34.75
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| 35.44
| ###
| ###
| 35.51
| 1,225,380
| 0
| ###
| ###
| ### |
2008-May-20 Tue
| 37.26
| 37.28
| 35.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 37.5
| 37.58
| ###
| 37.42
|
|
| ###
| ###
| 2.7 |
2008-May-16 Fri
| ###
| ###
| 36.85
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2008-May-15 Thu
| ###
| 36.79
| ###
| 36.58
| 1,477,552
| ###
| ###
| ###
| 2.6 |
2008-May-14 Wed
| 36.4
| 36.42
| 35.8
| 36.22
|
|
| 32.8
| 32.8
| 2.6 |
2008-May-13 Tue
| ###
| ###
| 35.85
| 36.28
| 1,305,646
| ###
| 75.5
| 75.5
| ### |
2008-May-12 Mon
| ###
| ###
| 35.49
| 35.7
|
|
| 69.3
| 69.3
| 2.6 |
2008-May-09 Fri
| 35.7
| 36.2
| ###
| 35.46
| 1,027,584
| 18,599,270
| 29.9
| 29.9
| 2.5 |
2008-May-08 Thu
| 34.89
| 35.45
| ###
| 35.28
| 2,149,087
| ###
| ###
| ###
| 2.5 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| 36.47
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| 38.5
| ###
| 37.7
|
|
| ###
| ###
| 2.7 |
2008-May-02 Fri
| 35.86
| ###
| ###
| 37.82
| 1,773,977
| 0
| 90.6
| 90.6
| ### |
2008-May-01 Thu
| ###
| ###
| 34.85
| ###
| 608,076
| 10,595,724
| 16.9
| 16.9
| 0.0 |
2008-Apr-30 Wed
| ###
| 36.2
| 35.2
| 35.89
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 35.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 35.25
| 35.41
| 903,529
| ###
| 34.4
| 34.4
| ### |
2008-Apr-24 Thu
| 36.5
| 36.54
| 35.25
| 35.25
| 1,169,081
| ###
| ###
| ###
| 2.5 |
2008-Apr-23 Wed
| 36.21
| 36.85
| 35.85
| 36.25
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 36.87
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 36.58
| 36.89
| 848,370
| 15,516,687
| 33.7
| 33.7
| ### |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| 37.49
| 36.8
| ###
| 950,545
| ###
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 35.73
| ###
| 1,181,249
| ###
| 67.6
| 67.6
| 0.0 |
2008-Apr-15 Tue
| 33.72
| ###
| 33.7
| ###
| 1,540,822
| 25,962,850
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 34.25
| 34.26
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 35.29
| ###
| 34.75
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 36.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 37.59
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| 37.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 38.51
| ###
| 38.5
| 38.53
| 1,075,456
| 20,702,528
| 61.3
| 61.3
| 2.8 |
2008-Apr-03 Thu
| ###
| 39.24
| 37.7
| 38.51
|
|
| 72.2
| 72.2
| ### |
2008-Apr-02 Wed
| ###
| 38.7
| 37.89
| 38.42
|
|
| 73.2
| 73.2
| 2.7 |
2008-Apr-01 Tue
| 37.58
| ###
| 36.41
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| 37.4
| 1,150,980
| 0
| 30.3
| 30.3
| ### |
2008-Mar-28 Fri
| ###
| ###
| 36.86
| ###
| 1,761,482
| ###
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 37.53
| ###
| 705,240
| 13,233,828
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 37.22
| 38.52
|
|
| 62.9
| 62.9
| ### |
2008-Mar-25 Tue
| 36.8
| 38.4
| ###
| 38.4
| 1,348,181
| 25,885,075
| ###
| ###
| 2.7 |
2008-Mar-20 Thu
| 37.88
| 37.88
| 34.75
| 34.75
|
|
| 5.2
| 5.2
| 2.5 |
2008-Mar-19 Wed
| ###
| ###
| 35.7
| 36.82
|
|
| ###
| ###
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Mar-17 Mon
| 34.2
| ###
| 33.2
| 34.2
| 1,001,078
| ###
| ###
| ###
| 2.4 |
2008-Mar-14 Fri
| 35.48
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 941,284
| 0
| 9.9
| 9.9
| 0.0 |
2008-Mar-12 Wed
| ###
| 39.4
| 36.87
| 37.29
| 2,134,440
| ###
| ###
| ###
| ### |
2008-Mar-11 Tue
| ###
| ###
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2008-Mar-10 Mon
| ###
| ###
| 32.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 33.23
| 33.7
|
|
| 33.6
| 33.6
| 2.4 |
2008-Mar-06 Thu
| ###
| 38.5
| 35.21
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2008-Mar-05 Wed
| 39.25
| 39.74
| 37.73
| 37.73
|
|
| 16.5
| 16.5
| ### |
2008-Mar-04 Tue
| ###
| 40
| 38.8
| 39.25
| 1,723,623
| 67,910,746
| 80.0
| 80.0
| ### |
2008-Mar-03 Mon
| 40.5
| 40.5
| 39.25
| 39.25
| 1,156,426
| 46,112,486
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| 42.43
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Feb-28 Thu
| ###
| 44.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 43.49
| ###
| 43.25
| 43.84
|
|
| 70.0
| 70.0
| ### |
2008-Feb-26 Tue
| 42.79
| 43.5
| ###
| 42.7
|
|
| 37.1
| 37.1
| ### |
2008-Feb-25 Mon
| ###
| ###
| 41.2
| 41.29
| 1,205,041
| 24,823,844
| 33.2
| 33.2
| ### |
2008-Feb-22 Fri
| 42
| 42
| 40.87
| 41.4
|
|
| ###
| ###
| 3.0 |
2008-Feb-21 Thu
| 42.47
| 42.86
| 41.52
| ###
| 1,021,259
| ###
| 70.7
| 70.7
| 0.0 |
2008-Feb-20 Wed
| ###
| 43.23
| ###
| ###
| 885,386
| ###
| 26.5
| 26.5
| 0.0 |
2008-Feb-19 Tue
| 42
| 43.21
| 41.53
| 42.85
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| ###
| ###
| ###
| 41.5
|
|
| ###
| ###
| 3.0 |
2008-Feb-15 Fri
| 44
| 44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 44.27
| 45
| 1,122,353
| 24,843,283
| ###
| ###
| 3.2 |
2008-Feb-13 Wed
| 45
| 45.5
| 44.58
| 45.47
|
|
| ###
| ###
| 3.2 |
2008-Feb-12 Tue
| ###
| 45.4
| 43.22
| ###
| 1,772,320
| ###
| 23.1
| 23.1
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 44.76
|
|
| ###
| ###
| 3.2 |
2008-Feb-08 Fri
| ###
| 46.45
| 45.52
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2008-Feb-07 Thu
| 46
| ###
| ###
| 45.24
|
|
| 28.0
| 28.0
| ### |
2008-Feb-06 Wed
| 48
| 48.7
| 46.51
| ###
| 1,555,545
| ###
| 26.9
| 26.9
| 0.0 |
2008-Feb-05 Tue
| 49.29
| 50.44
| ###
| 49.5
|
|
| 77.2
| 77.2
| 3.5 |
2008-Feb-04 Mon
| 49
| 50.5
| 48.7
| 49.25
| 1,769,620
| 87,773,152
| ###
| ###
| 3.5 |
2008-Feb-01 Fri
| ###
| ###
| 47.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| 48.56
| ###
| ###
| 2,261,355
| ###
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 51.7
| 51.7
| 48.45
| ###
| 1,637,589
| ###
| 20.9
| 20.9
| 0.0 |
2008-Jan-29 Tue
| 51.5
| 53
| 50.25
| 50.25
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| 50.5
| 51
| 49.21
| 50.47
|
|
| 18.4
| 18.4
| ### |
2008-Jan-24 Thu
| 45.45
| ###
| 44.84
| 49.85
|
|
| 94.6
| 94.6
| ### |
2008-Jan-23 Wed
| 45
| 46.88
| 42.29
| 42.77
| 2,224,385
| ###
| ###
| ###
| 3.1 |
2008-Jan-22 Tue
| ###
| 44.79
| 40.8
| 41.4
| 2,032,852
| ###
| ###
| ###
| 3.0 |
2008-Jan-21 Mon
| 47.2
| ###
| 46.21
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2008-Jan-18 Fri
| 46
| 47.78
| 45.5
| ###
| 1,445,550
| 67,420,452
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 47.54
| 47.8
| 1,369,656
| 32,556,723
| ###
| ###
| 3.4 |
2008-Jan-16 Wed
| ###
| 49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 51.59
| ###
| 49.87
| 1,093,449
| ###
| 25.4
| 25.4
| 3.6 |
2008-Jan-14 Mon
| 49.8
| ###
| 49.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 53.75
| ###
| 50.25
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2008-Jan-10 Thu
| ###
| 54.5
| 51.54
| 52.55
|
|
| 19.9
| 19.9
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,238,686
| 0
| 12.7
| 12.7
| 0.0 |
2008-Jan-08 Tue
| 56.5
| 57.26
| ###
| 55.5
| 1,114,358
| ###
| ###
| ###
| 4.0 |
2008-Jan-07 Mon
| 58
| ###
| ###
| ###
| 1,225,828
| 0
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 59
| 59.8
| 58.72
| 59
| 623,220
| ###
| 66.8
| 66.8
| 4.2 |
2008-Jan-03 Thu
| 60.49
| 60.49
| ###
| ###
| 796,386
| ###
| 7.8
| 7.8
| 0.0 |
2008-Jan-02 Wed
| 60.45
| ###
| ###
| 60.41
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| 60.59
| ###
| 59.77
| 60.5
| 182,255
| ###
| ###
| ###
| ### |
2007-Dec-28 Fri
| 59.7
| ###
| ###
| 60.59
|
|
| ###
| ###
| 4.3 |
2007-Dec-27 Thu
| 58.79
| 59.85
| 58.59
| 59.85
|
|
| ###
| ###
| 4.3 |
2007-Dec-24 Mon
| 58.24
| 59.4
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 57
| 57.79
| 56.46
| 57
| 1,331,450
| 76,059,081
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| 57.79
| ###
| ###
| 966,879
| ###
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 56.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 58.5
| 58.51
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2007-Dec-14 Fri
| 59.25
| 59.41
| 58.51
| 58.8
| 590,347
| 34,806,859
| 45.6
| 45.6
| 4.2 |
2007-Dec-13 Thu
| ###
| ###
| 58.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 59.71
| ###
| 59.25
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Dec-11 Tue
| 59.85
| ###
| 59.77
| 60.5
| 526,847
| 15,744,822
| ###
| ###
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| 59.48
| 382,385
| 0
| 38.8
| 38.8
| 4.2 |
2007-Dec-07 Fri
| ###
| ###
| 59.71
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2007-Dec-06 Thu
| 58
| 59.75
| 58
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Dec-05 Wed
| 57.5
| 57.5
| 56.71
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Dec-04 Tue
| ###
| 57.8
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 56.46
| ###
| 387,273
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| 56.4
|
|
| ###
| ###
| 4.0 |
2007-Nov-29 Thu
| 55.51
| ###
| 55.29
| 55.8
| 835,389
| 23,094,328
| ###
| ###
| 4.0 |
2007-Nov-28 Wed
| ###
| 55.4
| 54.44
| 54.88
| 462,888
| ###
| ###
| ###
| ### |
2007-Nov-27 Tue
| 54.28
| 54.78
| 53.53
| 54.49
|
|
| ###
| ###
| 3.9 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 573,241
| 0
| 83.2
| 83.2
| 0.0 |
2007-Nov-23 Fri
| 53.55
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 54.2
|
|
| ###
| ###
| ### |
2007-Nov-21 Wed
| 56.4
| 56.89
| ###
| 56.51
| 649,178
| ###
| 74.7
| 74.7
| ### |
2007-Nov-20 Tue
| ###
| ###
| 55.82
| ###
| 484,486
| ###
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 56.51
| 56.84
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| 56.56
| 57.48
| ###
| ###
| 447,172
| 12,851,723
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 57.8
| 56.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| 56.45
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Nov-13 Tue
| 55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 56.89
| 57
| 55
| 55
|
|
| ###
| ###
| 3.9 |
2007-Nov-09 Fri
| 57.49
| ###
| ###
| 57.2
| 425,040
| 0
| 33.5
| 33.5
| 4.1 |
2007-Nov-08 Thu
| 57.71
| 57.71
| 56.55
| 56.89
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| ###
| 58.86
| ###
| 58.58
| 628,326
| ###
| ###
| ###
| 4.2 |
2007-Nov-06 Tue
| 56.5
| ###
| ###
| 57.82
|
|
| 85.3
| 85.3
| ### |
2007-Nov-05 Mon
| 57.7
| 57.85
| ###
| ###
| 805,622
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 58.2
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| 58
| ###
| ###
| 59.22
|
|
| ###
| ###
| 4.2 |
2007-Oct-31 Wed
| 56.7
| 57.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 56.8
| 56.8
|
|
| 11.3
| 11.3
| 4.1 |
2007-Oct-29 Mon
| ###
| ###
| ###
| 58.58
|
|
| ###
| ###
| 4.2 |
2007-Oct-26 Fri
| 56
| ###
| 55.84
| 56.8
| 896,571
| ###
| ###
| ###
| 4.1 |
2007-Oct-25 Thu
| ###
| 55.79
| ###
| 55.56
|
|
| ###
| ###
| 4.0 |
2007-Oct-24 Wed
| 55.51
| ###
| 54.5
| 54.7
|
|
| ###
| ###
| 3.9 |
2007-Oct-23 Tue
| 54.53
| ###
| 54.25
| ###
| 291,557
| 7,908,483
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 320,483
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 55.5
| 54.44
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 54
| ###
| 53.75
| ###
| 589,477
| ###
| 79.6
| 79.6
| 0.0 |
2007-Oct-17 Wed
| ###
| 54.45
| ###
| ###
| 416,281
| 11,333,250
| 22.7
| 22.7
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| 52.79
| 53.7
|
|
| 71.8
| 71.8
| 3.8 |
2007-Oct-15 Mon
| 54.5
| 55.2
| ###
| 53.54
|
|
| 24.1
| 24.1
| 3.8 |
2007-Oct-12 Fri
| 55.2
| ###
| ###
| 54.41
| 373,079
| 0
| 21.6
| 21.6
| ### |
2007-Oct-11 Thu
| 55.5
| 55.5
| 55.2
| 55.2
|
|
| ###
| ###
| 3.9 |
2007-Oct-10 Wed
| 55.7
| 55.77
| 55.4
| 55.5
| 268,820
| 14,942,359
| 32.3
| 32.3
| 4.0 |
2007-Oct-09 Tue
| 55
| ###
| 54.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 55
| ###
| 54.75
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| 55.7
| 944,056
| 0
| 33.0
| 33.0
| 4.0 |
2007-Oct-02 Tue
| 54.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 53.75
| 53.75
| ###
| ###
| 340,359
| 9,147,148
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 52.75
| 53.81
| ###
| 53.75
| 853,427
| 22,961,453
| 77.0
| 77.0
| ### |
2007-Sep-27 Thu
| ###
| 52.75
| ###
| 52.5
|
|
| 68.1
| 68.1
| 3.8 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 778,775
| 0
| 28.6
| 28.6
| 0.0 |
2007-Sep-25 Tue
| 52.75
| ###
| 51.71
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| 52.48
|
|
| ###
| ###
| 3.7 |
2007-Sep-21 Fri
| 49.45
| ###
| 49.4
| 49.8
|
|
| ###
| ###
| 3.6 |
2007-Sep-20 Thu
| 49.55
| 49.88
| ###
| 49.73
|
|
| ###
| ###
| 3.6 |
2007-Sep-19 Wed
| ###
| ###
| ###
| 49.4
| 667,688
| 0
| 68.0
| 68.0
| 3.5 |
2007-Sep-18 Tue
| 49.85
| 49.85
| ###
| 48.2
|
|
| 16.4
| 16.4
| 3.4 |
2007-Sep-17 Mon
| 49.79
| ###
| 49.59
| 49.85
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| 48.86
| ###
| 753,127
| ###
| 82.5
| 82.5
| 0.0 |
2007-Sep-13 Thu
| 49.5
| 50.27
| 48.75
| 48.8
|
|
| ###
| ###
| 3.5 |
2007-Sep-12 Wed
| ###
| ###
| 49.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 48.55
| ###
| 48.55
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Sep-10 Mon
| 48.8
| ###
| ###
| ###
| 390,650
| 0
| 69.3
| 69.3
| 0.0 |
2007-Sep-07 Fri
| ###
| 49.5
| ###
| 49.2
| 732,879
| 18,138,755
| ###
| ###
| 3.5 |
2007-Sep-06 Thu
| 47.84
| 48.5
| 47.55
| ###
| 604,222
| ###
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 48.77
| 48
| ###
| 992,648
| 48,029,273
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 47.88
| 47.4
| 47.5
| 413,988
| 19,722,388
| 33.9
| 33.9
| 3.4 |
2007-Sep-03 Mon
| ###
| 47.76
| 46.72
| ###
| 748,485
| ###
| 71.6
| 71.6
| 0.0 |
2007-Aug-31 Fri
| ###
| 46.5
| ###
| 46.4
|
|
| ###
| ###
| 3.3 |
2007-Aug-30 Thu
| 46.42
| ###
| 46.25
| 46.25
| 858,143
| 19,844,556
| 36.5
| 36.5
| ### |
2007-Aug-29 Wed
| 45.5
| ###
| ###
| 45.4
|
|
| 29.8
| 29.8
| 3.2 |
2007-Aug-28 Tue
| 47.49
| 47.85
| ###
| 46.8
|
|
| ###
| ###
| 3.3 |
2007-Aug-27 Mon
| 47.72
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Aug-24 Fri
| 47.25
| ###
| ###
| 47
| 916,388
| 0
| ###
| ###
| 3.4 |
2007-Aug-23 Thu
| 47
| 47.46
| ###
| 47.25
|
|
| ###
| ###
| 3.4 |
2007-Aug-22 Wed
| 45.2
| ###
| 45
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Aug-21 Tue
| 45.75
| 47.24
| 45.53
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 43.42
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 45.55
| ###
| 41.76
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Aug-15 Wed
| 44.81
| ###
| ###
| 45
| 840,023
| 0
| ###
| ###
| 3.2 |
2007-Aug-14 Tue
| 46.7
| 46.84
| ###
| 45.85
| 669,545
| 15,680,743
| 34.7
| 34.7
| 3.3 |
2007-Aug-13 Mon
| 46
| ###
| 46
| 47
| 589,757
| ###
| ###
| ###
| 3.4 |
2007-Aug-10 Fri
| ###
| ###
| 43.75
| 45.7
|
|
| 38.7
| 38.7
| 3.3 |
2007-Aug-09 Thu
| 47.5
| ###
| 46.54
| 47.4
|
|
| ###
| ###
| 3.4 |
2007-Aug-08 Wed
| 46
| ###
| ###
| ###
| 657,043
| 0
| 78.2
| 78.2
| 0.0 |
2007-Aug-07 Tue
| 46.7
| 47
| ###
| 45.89
| 984,044
| ###
| ###
| ###
| 3.3 |
2007-Aug-06 Mon
| ###
| ###
| 45.8
| ###
| 518,258
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 47
| 47.23
| 46.53
| 46.78
| 433,227
| 20,309,681
| 38.3
| 38.3
| ### |
2007-Aug-02 Thu
| 47.5
| 47.76
| 45.59
| 46.5
| 1,153,389
| ###
| ###
| ###
| ### |
2007-Aug-01 Wed
| 48.79
| 48.81
| ###
| 46.55
| 1,051,744
| ###
| 29.8
| 29.8
| 3.3 |
2007-Jul-31 Tue
| 48.89
| 49.25
| 48.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 48.21
| 48.76
| 564,220
| 13,600,523
| ###
| ###
| 3.5 |
2007-Jul-27 Fri
| 49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 50.86
| ###
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 436,185
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| 51.86
| ###
| 51.71
|
|
| 76.6
| 76.6
| ### |
2007-Jul-23 Mon
| ###
| ###
| 50.76
| 50.88
| 319,929
| ###
| 34.9
| 34.9
| 3.6 |
2007-Jul-20 Fri
| ###
| 51.45
| ###
| 51.45
|
|
| 62.2
| 62.2
| 3.7 |
2007-Jul-19 Thu
| 51.2
| 51.46
| 50.75
| 50.89
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 693,776
| 0
| 33.0
| 33.0
| 0.0 |
2007-Jul-17 Tue
| ###
| 51.49
| ###
| 51.2
| 651,477
| 16,772,275
| ###
| ###
| 3.7 |
2007-Jul-16 Mon
| 49.79
| 50.24
| ###
| ###
| 445,220
| 11,183,926
| 69.6
| 69.6
| 0.0 |
2007-Jul-13 Fri
| 50.45
| 50.55
| 49.4
| ###
| 472,381
| 23,607,240
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 49.21
| 49.45
| ###
| 49.45
| 364,579
| ###
| 66.8
| 66.8
| 3.5 |
2007-Jul-11 Wed
| ###
| ###
| 48.74
| 48.83
|
|
| 25.9
| 25.9
| 3.5 |
2007-Jul-10 Tue
| ###
| 49.7
| ###
| 49.4
|
|
| ###
| ###
| 3.5 |
2007-Jul-09 Mon
| 49.49
| 49.79
| 49.45
| 49.48
| 479,250
| 23,780,385
| ###
| ###
| 3.5 |
2007-Jul-06 Fri
| 49.53
| 49.59
| ###
| ###
| 438,787
| 10,879,723
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 49.48
| ###
| 49.4
|
|
| 71.6
| 71.6
| 3.5 |
2007-Jul-04 Wed
| 49
| ###
| 48.57
| 48.88
| 263,921
| 6,409,321
| ###
| ###
| ### |
2007-Jul-03 Tue
| 48.78
| 49.5
| 48.75
| ###
| 394,688
| 19,389,048
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 49.59
| 48.52
| ###
| 486,829
| ###
| 35.3
| 35.3
| 0.0 |
2007-Jun-29 Fri
| 48.89
| ###
| 48.25
| 48.7
| 1,365,141
| 32,934,026
| 32.7
| 32.7
| 3.5 |
2007-Jun-28 Thu
| 48.72
| 49.29
| 48.47
| 48.52
|
|
| 33.0
| 33.0
| 3.5 |
2007-Jun-27 Wed
| ###
| ###
| 48.2
| 48.28
|
|
| 30.5
| 30.5
| 3.4 |
2007-Jun-26 Tue
| 50.2
| ###
| 49.53
| 49.7
| 679,681
| ###
| 37.3
| 37.3
| 3.6 |
2007-Jun-25 Mon
| 50.25
| ###
| 49.85
| 50.4
| 400,020
| ###
| 72.3
| 72.3
| ### |
2007-Jun-22 Fri
| 51.4
| 51.4
| 50.56
| ###
| 624,677
| ###
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 51.5
| 50.8
| 51.2
|
|
| ###
| ###
| 3.7 |
2007-Jun-20 Wed
| 50
| 51.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 49.56
| ###
| 49.45
| 49.82
| 581,046
| ###
| 72.2
| 72.2
| 3.6 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 48
| 48.7
|
|
| ###
| ###
| 3.5 |
2007-Jun-14 Thu
| 47.85
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Jun-13 Wed
| 48
| 48.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 48.4
| 48.5
| 332,223
| ###
| ###
| ###
| 3.5 |
2007-Jun-08 Fri
| 48.4
| 48.79
| ###
| 48.5
| 479,281
| 11,692,059
| ###
| ###
| 3.5 |
2007-Jun-07 Thu
| ###
| 49.24
| 48.51
| 48.83
| 449,174
| 21,953,379
| ###
| ###
| 3.5 |
2007-Jun-06 Wed
| ###
| 49.47
| ###
| 49.45
| 610,953
| 15,111,922
| 75.9
| 75.9
| 3.5 |
2007-Jun-05 Tue
| 49.55
| ###
| 48.5
| 48.57
| 704,273
| 17,078,620
| ###
| ###
| ### |
2007-Jun-04 Mon
| 49.8
| ###
| 49.72
| 50.2
|
|
| ###
| ###
| 3.6 |
2007-Jun-01 Fri
| 48.87
| 49.74
| ###
| 49.55
| 358,828
| 8,924,052
| 75.6
| 75.6
| ### |
2007-May-31 Thu
| ###
| ###
| 48.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 49
| 49
| ###
| ###
| 701,222
| ###
| 31.5
| 31.5
| 0.0 |
2007-May-29 Tue
| 48.8
| ###
| ###
| 48.8
| 703,973
| 0
| ###
| ###
| 3.5 |
2007-May-28 Mon
| ###
| 49.47
| 48.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 49.2
| 49.5
| ###
| 49.27
| 1,038,141
| 25,693,989
| ###
| ###
| ### |
2007-May-24 Thu
| 49.78
| 50
| 49.22
| 49.87
|
|
| 73.7
| 73.7
| 3.6 |
2007-May-23 Wed
| 50
| 50.75
| 49.82
| 49.85
| 553,659
| 27,840,742
| 35.2
| 35.2
| ### |
2007-May-22 Tue
| 50.2
| ###
| 49.75
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2007-May-21 Mon
| 49.79
| 50.8
| 49.75
| ###
| 622,122
| 31,277,183
| 79.5
| 79.5
| 0.0 |
2007-May-18 Fri
| 49.7
| 49.79
| 48.83
| ###
| 625,578
| 30,847,251
| 40.4
| 40.4
| 0.0 |
2007-May-17 Thu
| 48.8
| 49.8
| 48.8
| 49.47
| 911,856
| ###
| 77.6
| 77.6
| ### |
2007-May-16 Wed
| 48.26
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-May-15 Tue
| ###
| 48.22
| 47.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 47.27
| 48.4
| 47.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 46.75
| 46.75
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 47.8
| ###
| ###
| 47.2
| 652,689
| 0
| 23.0
| 23.0
| ### |
2007-May-09 Wed
| 47.85
| 48
| 47.45
| 47.55
|
|
| 30.3
| 30.3
| ### |
2007-May-08 Tue
| 48.23
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 47.26
| ###
| 584,278
| 13,806,489
| 76.1
| 76.1
| 0.0 |
2007-May-04 Fri
| 47.76
| 47.89
| 46.89
| ###
| 689,688
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 48.24
| 48.25
| 47.5
| 47.5
| 578,941
| ###
| ###
| ###
| 3.4 |
2007-May-02 Wed
| 47.87
| ###
| 47.49
| ###
| 584,775
| 13,885,482
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 47.82
| ###
| ###
| 47.4
| 195,281
| 0
| ###
| ###
| 3.4 |
2007-Apr-30 Mon
| 47.5
| ###
| 47.5
| 48
| 416,574
| ###
| ###
| ###
| 3.4 |
2007-Apr-27 Fri
| 48.2
| ###
| 47.23
| 47.5
| 856,020
| ###
| ###
| ###
| 3.4 |
2007-Apr-26 Thu
| ###
| 48.4
| 47.73
| 48.4
|
|
| ###
| ###
| 3.5 |
2007-Apr-24 Tue
| ###
| 47.83
| ###
| 47.44
| 590,746
| ###
| 34.0
| 34.0
| 3.4 |
2007-Apr-23 Mon
| 48.4
| 48.78
| ###
| 47.4
|
|
| 21.5
| 21.5
| 3.4 |
2007-Apr-20 Fri
| 47.7
| 48.22
| ###
| 47.81
| 521,687
| 12,577,873
| ###
| ###
| ### |
2007-Apr-19 Thu
| 47.7
| 47.7
| 46.81
| 47.53
| 1,052,150
| 49,719,348
| 46.3
| 46.3
| ### |
2007-Apr-18 Wed
| 49.2
| 49.2
| 47.2
| 47.75
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| 48.25
| ###
| 48.25
| 49.2
|
|
| 87.1
| 87.1
| 3.5 |
2007-Apr-16 Mon
| 47.74
| ###
| ###
| ###
| 317,081
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 47.25
| ###
| 367,681
| ###
| 23.7
| 23.7
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 47.5
| 47.7
| 709,782
| 16,857,322
| 29.5
| 29.5
| 3.4 |
2007-Apr-11 Wed
| ###
| 48.25
| 46.7
| ###
| 720,556
| ###
| 81.8
| 81.8
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 45.89
| 47
|
|
| ###
| ###
| 3.4 |
2007-Apr-05 Thu
| ###
| ###
| ###
| 45.75
| 210,876
| 0
| ###
| ###
| 3.3 |
2007-Apr-04 Wed
| 45.2
| ###
| 45.2
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 43.75
| 44.85
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| ###
| ###
| ###
| 43.75
| 560,476
| 0
| ###
| ###
| 3.1 |
2007-Mar-30 Fri
| 44
| 44.25
| 43.89
| 44
| 1,071,288
| ###
| 60.4
| 60.4
| 3.1 |
2007-Mar-29 Thu
| 43.58
| ###
| 43.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| 43.82
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 520,084
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 43
| 43.22
| 42.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 43
| 42.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 42.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 42.2
| 42.46
| ###
| 42.26
|
|
| 73.9
| 73.9
| 3.0 |
2007-Mar-20 Tue
| 41.48
| ###
| 41.44
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 40.7
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| 41
| 733,240
| 0
| ###
| ###
| 2.9 |
2007-Mar-15 Thu
| 41.28
| 41.28
| ###
| ###
| 1,660,589
| 34,274,556
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 41.21
| 40.86
| 40.86
| 870,674
| ###
| 36.3
| 36.3
| 2.9 |
2007-Mar-13 Tue
| 41.45
| 42
| 41.45
| ###
| 1,060,152
| 44,234,842
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| 41.56
| ###
| 41.43
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| 41.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| 41.5
| ###
| ###
| 1,102,043
| ###
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| 41.28
| 1,188,358
| 0
| 19.6
| 19.6
| 2.9 |
2007-Mar-06 Tue
| 41.4
| 41.47
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2007-Mar-05 Mon
| 41.83
| ###
| ###
| 41.4
| 856,873
| 0
| ###
| ###
| 3.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 42.54
| ###
| 42.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 42
| 43.7
| ###
| 41.85
| 1,431,627
| 31,281,049
| ###
| ###
| ### |
2007-Feb-27 Tue
| 44.7
| ###
| 44.5
| 44.5
| 694,771
| 15,458,654
| ###
| ###
| 3.2 |
2007-Feb-26 Mon
| ###
| 44.7
| ###
| 44.7
| 997,588
| ###
| ###
| ###
| 3.2 |
2007-Feb-23 Fri
| 43.89
| 45.22
| 43.74
| 44.79
|
|
| ###
| ###
| ### |
2007-Feb-22 Thu
| 43
| 43.48
| 43
| 43.48
|
|
| ###
| ###
| 3.1 |
2007-Feb-21 Wed
| ###
| ###
| 42.78
| 43
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| 43.26
| 44
| ###
| ###
| 532,581
| 11,716,782
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| 43.75
| 613,029
| 0
| ###
| ###
| 3.1 |
2007-Feb-16 Fri
| 44
| 44
| ###
| 43.58
|
|
| ###
| ###
| 3.1 |
2007-Feb-15 Thu
| ###
| ###
| ###
| 43.75
| 1,469,888
| 0
| 90.5
| 90.5
| 3.1 |
2007-Feb-14 Wed
| ###
| ###
| ###
| 40.85
| 618,145
| 0
| ###
| ###
| 2.9 |
2007-Feb-13 Tue
| 39.49
| ###
| 39.4
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Feb-12 Mon
| 39.5
| 39.85
| ###
| 39.4
| 416,971
| 8,308,147
| 37.1
| 37.1
| 2.8 |
2007-Feb-09 Fri
| ###
| 39.5
| ###
| 39.5
| 350,680
| ###
| 71.0
| 71.0
| ### |
2007-Feb-08 Thu
| ###
| ###
| 38.51
| 38.78
|
|
| ###
| ###
| 2.8 |
2007-Feb-07 Wed
| 39.47
| 39.47
| ###
| 39.25
| 452,046
| 8,921,127
| 35.3
| 35.3
| ### |
2007-Feb-06 Tue
| 38.49
| ###
| 38.25
| 38.89
|
|
| 78.8
| 78.8
| 2.8 |
2007-Feb-05 Mon
| ###
| 38.46
| 37.88
| 38.24
| 343,223
| 13,100,821
| 77.1
| 77.1
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| 38.52
| ###
| 38.46
|
|
| 75.6
| 75.6
| 2.7 |
2007-Jan-31 Wed
| 38.52
| 38.52
| 37.8
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Jan-30 Tue
| 38.22
| ###
| ###
| 38.25
| 625,949
| 0
| 65.2
| 65.2
| 2.7 |
2007-Jan-29 Mon
| 39.59
| 39.59
| 38.45
| 38.45
| 612,741
| 23,909,153
| 16.3
| 16.3
| ### |
2007-Jan-25 Thu
| ###
| 39.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| 39.5
| 38.47
| 38.75
| 671,021
| 26,159,753
| ###
| ###
| 2.8 |
2007-Jan-23 Tue
| ###
| 39.48
| 38.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| 39.49
| ###
| ###
| 939,270
| 18,545,886
| 89.9
| 89.9
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 37.51
| 37.84
|
|
| ###
| ###
| 2.7 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 483,945
| 0
| 20.5
| 20.5
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| 38.2
| 813,747
| 0
| 37.6
| 37.6
| 2.7 |
2007-Jan-16 Tue
| 38.2
| ###
| 38.2
| ###
| 436,178
| ###
| 72.5
| 72.5
| 0.0 |
2007-Jan-15 Mon
| 38.4
| 38.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| 38.4
|
|
| 65.8
| 65.8
| 2.7 |
2007-Jan-11 Thu
| 36.2
| 37.45
| ###
| 37.45
| 901,850
| 16,887,141
| ###
| ###
| 2.7 |
2007-Jan-10 Wed
| 36.41
| ###
| 35.85
| 35.85
|
|
| 30.7
| 30.7
| ### |
2007-Jan-09 Tue
| 36.84
| 36.84
| ###
| 36.4
|
|
| 23.2
| 23.2
| ### |
2007-Jan-08 Mon
| 36.75
| 36.79
| ###
| 36.45
|
|
| 37.4
| 37.4
| ### |
2007-Jan-05 Fri
| ###
| 37.26
| 36.8
| 36.89
| 381,683
| 14,133,721
| ###
| ###
| ### |
2007-Jan-04 Thu
| 37.88
| ###
| ###
| ###
| 267,654
| 0
| 21.7
| 21.7
| 0.0 |
2007-Jan-03 Wed
| 38.25
| 38.25
| 37.54
| 37.86
| 150,478
| ###
| 30.7
| 30.7
| 2.7 |
2007-Jan-02 Tue
| 38.25
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 37.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 37.85
| ###
| ###
| 37.83
| 162,025
| 0
| 29.1
| 29.1
| 2.7 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 78,223
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 327,073
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 37.8
| 37.8
| ###
| ###
| 940,620
| ###
| 22.8
| 22.8
| 0.0 |
2006-Dec-20 Wed
| ###
| 38.2
| 37.53
| 37.7
|
|
| 25.0
| 25.0
| 2.7 |
2006-Dec-19 Tue
| 37.49
| ###
| 37.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 37.58
| ###
| ###
| 37.48
| 379,848
| 0
| ###
| ###
| 2.7 |
2006-Dec-15 Fri
| ###
| 37.89
| 37.25
| ###
| 442,481
| ###
| 74.3
| 74.3
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Dec-13 Wed
| 35.8
| 36.58
| 35.8
| 36.25
| 398,958
| ###
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| ###
| 35.58
| 35.8
|
|
| ###
| ###
| 2.6 |
2006-Dec-11 Mon
| 35.59
| ###
| 35.2
| 35.4
|
|
| 31.2
| 31.2
| 2.5 |
2006-Dec-08 Fri
| 35.7
| 35.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 35.8
| 35.82
| 35.25
| 35.82
|
|
| 68.5
| 68.5
| 2.6 |
2006-Dec-06 Wed
| 35.7
| 35.8
| 35.45
| ###
| 400,078
| 14,252,778
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| 35.4
| 35.55
| 594,970
| ###
| ###
| ###
| ### |
2006-Dec-01 Fri
| 36.29
| 36.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 36.4
| ###
| 36.4
|
|
| 74.4
| 74.4
| ### |
2006-Nov-29 Wed
| ###
| 35.85
| ###
| 35.8
| 591,788
| ###
| ###
| ###
| 2.6 |
2006-Nov-28 Tue
| 35.45
| 35.48
| ###
| 35.2
|
|
| 33.0
| 33.0
| 2.5 |
2006-Nov-27 Mon
| ###
| ###
| 35.74
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Nov-24 Fri
| 35.5
| ###
| 35.5
| ###
| 2,789,279
| ###
| 79.1
| 79.1
| 0.0 |
2006-Nov-23 Thu
| 35.25
| 35.5
| 34.75
| 35.49
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| ###
| ###
| 35.2
| 644,876
| 0
| ###
| ###
| 2.5 |
2006-Nov-21 Tue
| 34.4
| 34.56
| ###
| 34.5
| 637,222
| ###
| 65.5
| 65.5
| 2.5 |
2006-Nov-20 Mon
| ###
| ###
| 34.58
| ###
| 550,171
| 9,512,456
| 36.7
| 36.7
| 0.0 |
2006-Nov-17 Fri
| 34.51
| ###
| ###
| 34.82
| 259,975
| 0
| ###
| ###
| 2.5 |
2006-Nov-16 Thu
| 34.85
| 35.2
| ###
| ###
| 438,755
| 7,722,088
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 34.83
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Nov-14 Tue
| ###
| 35.5
| 34.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| 35.47
| ###
| ###
| 399,522
| 7,085,522
| 73.1
| 73.1
| 0.0 |
2006-Nov-10 Fri
| 35.46
| ###
| ###
| ###
| 355,723
| 0
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| 35.46
| ###
| 35.41
| 403,546
| 7,154,870
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| 36.4
| 35.54
| 35.54
|
|
| ###
| ###
| 2.5 |
2006-Nov-07 Tue
| ###
| 36.58
| 36.23
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 35.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 35.45
| ###
| 35.2
| 35.73
|
|
| 72.7
| 72.7
| 2.6 |
2006-Nov-02 Thu
| ###
| ###
| 34.8
| 35.8
| 745,144
| ###
| ###
| ###
| 2.6 |
2006-Nov-01 Wed
| 35.49
| 35.7
| ###
| 35.24
| 605,572
| ###
| ###
| ###
| 2.5 |
2006-Oct-31 Tue
| ###
| ###
| ###
| 35.4
| 354,722
| 0
| 32.1
| 32.1
| 2.5 |
2006-Oct-30 Mon
| ###
| ###
| 35.5
| 35.53
| 411,872
| 7,310,728
| ###
| ###
| 2.5 |
2006-Oct-27 Fri
| 36.87
| 36.87
| ###
| ###
| 757,250
| ###
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 35.74
| ###
| 35.74
| 36.52
| 472,529
| ###
| 83.6
| 83.6
| 2.6 |
2006-Oct-25 Wed
| ###
| ###
| 35.4
| ###
| 673,387
| 11,918,949
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 36.26
| 36.73
| 36.26
| 36.4
|
|
| 76.3
| 76.3
| ### |
2006-Oct-23 Mon
| 35.88
| 36.25
| 35.8
| ###
| 359,223
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| 35.82
| ###
| ###
| 310,356
| 5,558,475
| 79.2
| 79.2
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 34.5
| ###
| 34.5
| 34.85
| 873,579
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| ###
| 34.4
| 34.49
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 34.5
| 34.8
| 34.48
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Oct-13 Fri
| 34.25
| 34.42
| 34.2
| ###
| 483,672
| 16,594,786
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 33.77
| ###
| 33.77
| ###
| 422,877
| 7,140,278
| 73.8
| 73.8
| 0.0 |
2006-Oct-11 Wed
| 33.79
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Oct-10 Tue
| ###
| 34.8
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Oct-09 Mon
| ###
| 34.21
| 33.87
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| 33.85
| 1,275,644
| 0
| 28.2
| 28.2
| 2.4 |
2006-Oct-05 Thu
| ###
| 33.87
| 33.5
| 33.85
|
|
| ###
| ###
| 2.4 |
2006-Oct-04 Wed
| ###
| 33.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 32.28
| ###
| 225,657
| ###
| 69.8
| 69.8
| 0.0 |
2006-Oct-02 Mon
| 32.4
| 32.88
| 32.4
| 32.88
|
|
| 81.1
| 81.1
| 2.3 |
2006-Sep-29 Fri
| ###
| ###
| ###
| 32.5
| 611,529
| 0
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| 32.2
| ###
| ###
| 438,888
| ###
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 31.76
| ###
| 31.75
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Sep-26 Tue
| 31.75
| 31.76
| ###
| 31.71
| 592,884
| ###
| ###
| ###
| ### |
2006-Sep-25 Mon
| 31.52
| ###
| ###
| 31.45
| 1,579,872
| 0
| ###
| ###
| ### |
2006-Sep-22 Fri
| 31.75
| ###
| 31.5
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Sep-21 Thu
| 31.84
| 32.5
| 31.84
| ###
| 880,147
| 28,314,328
| 75.6
| 75.6
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 614,179
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 32.2
| ###
| ###
| ###
| 256,157
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| 32.23
| ###
| ###
| 460,949
| ###
| 29.7
| 29.7
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 474,050
| 0
| 32.9
| 32.9
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| 32.27
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 650,580
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 31.79
| ###
| 937,143
| 14,895,887
| 43.4
| 43.4
| 0.0 |
2006-Sep-11 Mon
| 31.7
| 32.45
| 31.48
| 32.45
|
|
| 91.2
| 91.2
| 2.3 |
2006-Sep-08 Fri
| ###
| ###
| 32.56
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Sep-07 Thu
| ###
| 33.27
| 32.28
| 33.24
| 290,542
| ###
| ###
| ###
| 2.4 |
2006-Sep-06 Wed
| 33.55
| 33.73
| 32.52
| 32.8
|
|
| ###
| ###
| 2.3 |
2006-Sep-05 Tue
| 33.85
| 33.88
| 33.49
| 33.88
| 442,372
| ###
| 66.6
| 66.6
| 2.4 |
2006-Sep-04 Mon
| 33.26
| 33.52
| ###
| 33.52
| 514,270
| ###
| ###
| ###
| 2.4 |
2006-Sep-01 Fri
| ###
| ###
| 32.7
| ###
| 280,949
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 798,950
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 31.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 32.29
| 31.75
| ###
| 899,578
| 28,804,487
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 31.71
| ###
| 31.55
| ###
| 455,078
| 7,178,855
| 77.7
| 77.7
| 0.0 |
2006-Aug-25 Fri
| ###
| 31.49
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 31.2
| 31.2
|
|
| ###
| ###
| 2.2 |
2006-Aug-23 Wed
| 31.82
| ###
| 31.82
| 31.86
|
|
| ###
| ###
| 2.3 |
2006-Aug-22 Tue
| ###
| ###
| 31.72
| 31.74
| 423,876
| 6,722,673
| ###
| ###
| 2.3 |
2006-Aug-21 Mon
| 32.55
| ###
| ###
| ###
| 585,020
| 0
| 18.2
| 18.2
| 0.0 |
2006-Aug-18 Fri
| 32.7
| ###
| 32.4
| 32.4
|
|
| ###
| ###
| 2.3 |
2006-Aug-17 Thu
| 31.5
| 32.56
| 31.41
| 32.56
|
|
| 88.2
| 88.2
| 2.3 |
2006-Aug-16 Wed
| ###
| 31.57
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-Aug-15 Tue
| 31.75
| 31.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| 31.8
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2006-Aug-11 Fri
| 31.42
| 31.42
| ###
| 31.2
| 337,929
| ###
| 27.1
| 27.1
| 2.2 |
2006-Aug-10 Thu
| ###
| 31.24
| 30.82
| ###
| 622,620
| ###
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 32.25
| 32.25
| ###
| ###
| 1,238,471
| 19,970,344
| 17.4
| 17.4
| 0.0 |
2006-Aug-08 Tue
| 31.87
| 32.28
| ###
| 32.28
|
|
| 74.9
| 74.9
| 2.3 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 30.86
| ###
| 807,020
| ###
| 18.2
| 18.2
| 0.0 |
2006-Aug-03 Thu
| ###
| 32.46
| 31.44
| ###
| 896,281
| 28,636,177
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 32.5
| 32.5
| 31.71
| ###
| 1,663,951
| 53,421,146
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 32.81
| 33.22
| 32.48
| 32.48
|
|
| 27.9
| 27.9
| ### |
2006-Jul-31 Mon
| 33.48
| 33.5
| 32.5
| 32.72
| 875,580
| 28,894,140
| 15.4
| 15.4
| 2.3 |
2006-Jul-28 Fri
| ###
| 33.7
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 33.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 34.2
| 34.25
| 575,081
| 9,833,885
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| ###
| 34.71
| 34.85
| 393,424
| 6,827,873
| 33.5
| 33.5
| ### |
2006-Jul-24 Mon
| 34.45
| 34.49
| ###
| ###
| 465,622
| 8,029,651
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 34.76
| ###
| 34.5
| 34.5
| 195,882
| ###
| ###
| ###
| 2.5 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 34.7
| 34.85
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2006-Jul-17 Mon
| ###
| ###
| 33.74
| 34.46
|
|
| 37.3
| 37.3
| ### |
2006-Jul-14 Fri
| 34.89
| 34.89
| ###
| 34.45
| 496,829
| 8,667,181
| ###
| ###
| ### |
2006-Jul-13 Thu
| 34.4
| 35.5
| 34.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| 34.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 34.8
| 35.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 34.2
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Jul-07 Fri
| 33.52
| 34.2
| 33.52
| ###
| 560,576
| ###
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| 33.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 33.49
| 32.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 591,849
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 32.87
| 32.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 32.77
| 32.77
| 32.41
| 32.58
| 502,944
| 16,390,944
| 32.7
| 32.7
| 2.3 |
2006-Jun-28 Wed
| ###
| 32.5
| ###
| ###
| 355,783
| 5,781,473
| 68.6
| 68.6
| 0.0 |
2006-Jun-27 Tue
| ###
| 32.4
| ###
| 32.26
|
|
| ###
| ###
| 2.3 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 259,850
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 32.4
| ###
| ###
| 205,372
| 3,327,026
| 36.9
| 36.9
| 0.0 |
2006-Jun-22 Thu
| ###
| 32.46
| ###
| ###
| 546,942
| ###
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| 31.87
| 32.22
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| 31.55
| 31.8
| 31.53
| 31.7
| 284,379
| ###
| 78.6
| 78.6
| 2.3 |
2006-Jun-19 Mon
| 31.5
| ###
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2006-Jun-16 Fri
| ###
| ###
| ###
| 31.52
| 368,175
| 0
| 71.8
| 71.8
| ### |
2006-Jun-15 Thu
| 30.52
| 31.28
| 30.5
| 30.87
| 793,186
| ###
| ###
| ###
| ### |
2006-Jun-14 Wed
| 29.4
| ###
| 29.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| 29.5
| 29.5
|
|
| ###
| ###
| 2.1 |
2006-Jun-09 Fri
| ###
| ###
| ###
| 30.25
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| ###
| 31.89
| 30.8
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 31.51
| ###
| 407,320
| 6,417,326
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 31.4
| ###
| 31.21
| ###
| 474,483
| ###
| 91.2
| 91.2
| 0.0 |
2006-Jun-05 Mon
| 31.2
| 31.72
| ###
| ###
| 966,953
| 15,335,874
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 31.2
| ###
| 30.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 30.52
| 30.75
| 605,455
| 9,239,243
| 68.5
| 68.5
| ### |
2006-May-31 Wed
| 30.4
| ###
| ###
| 30.5
|
|
| 70.1
| 70.1
| 2.2 |
2006-May-30 Tue
| ###
| 30.74
| ###
| 30.74
|
|
| 83.8
| 83.8
| 2.2 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| 29.78
| 1,258,753
| 0
| ###
| ###
| 2.1 |
2006-May-25 Thu
| ###
| 31.85
| 29.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 587,721
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 28.79
| 29.25
| 401,040
| 5,772,970
| ###
| ###
| ### |
2006-May-22 Mon
| 30.27
| 30.29
| ###
| ###
| 359,747
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 30.2
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2006-May-18 Thu
| 30.7
| 30.71
| 30.22
| 30.22
|
|
| 31.6
| 31.6
| 2.2 |
2006-May-17 Wed
| ###
| 31.86
| 31.28
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2006-May-16 Tue
| 31.83
| 31.83
| 31.26
| 31.26
| 345,687
| ###
| 31.5
| 31.5
| 2.2 |
2006-May-15 Mon
| ###
| ###
| 31.55
| 31.85
| 357,125
| 5,633,646
| 45.2
| 45.2
| 2.3 |
2006-May-12 Fri
| 31.86
| 32.2
| 31.72
| ###
| 259,179
| ###
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 32.47
| 32.47
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-May-10 Wed
| ###
| 32.44
| ###
| 32.2
| 266,441
| 4,321,673
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| 32.29
| ###
| ###
| 244,347
| 3,944,982
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 32.47
| 32.48
| ###
| 32.2
|
|
| 28.2
| 28.2
| ### |
2006-May-05 Fri
| ###
| ###
| 31.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 382,486
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 31.81
| ###
| 31.2
| ###
| 1,046,849
| 16,330,844
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 32.49
| 32.49
| 31.8
| 31.81
|
|
| 22.4
| 22.4
| 2.3 |
|