End of day Prices (full format), 600 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.29 |
2007-Oct-29 Mon
| ###
| ###
| 46.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 45.58
| 45.84
| ###
| 45.76
| 30,539,326
| 699,961,351
| 68.4
| 68.4
| 3.3 |
2007-Oct-25 Thu
| ###
| 45.48
| ###
| 44.74
|
|
| ###
| ###
| 3.2 |
2007-Oct-24 Wed
| ###
| ###
| 45.8
| 45.8
| 23,732,959
| ###
| 26.0
| 26.0
| ### |
2007-Oct-23 Tue
| ###
| 46
| 45.27
| 46
| 29,947,251
| ###
| ###
| ###
| 3.3 |
2007-Oct-22 Mon
| 45.83
| ###
| 45.5
| ###
| 24,396,481
| 555,019,942
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 47.55
| ###
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 46.77
| 47.7
| ###
| 47.7
|
|
| ###
| ###
| 3.4 |
2007-Oct-17 Wed
| 46.55
| ###
| ###
| ###
| 19,960,570
| 0
| 36.5
| 36.5
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| 46.42
|
|
| ###
| ###
| 3.3 |
2007-Oct-15 Mon
| 46.86
| 47.28
| 46.28
| 46.5
| 14,386,054
| ###
| 35.7
| 35.7
| ### |
2007-Oct-12 Fri
| 46.25
| 46.59
| ###
| 46.2
| 17,530,253
| 408,367,243
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| 45.44
| ###
| 15,200,880
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 45.25
| ###
| ###
| 45.5
| 18,107,627
| 0
| 70.5
| 70.5
| 3.3 |
2007-Oct-09 Tue
| 43.82
| 44.72
| ###
| 44.4
| 19,516,359
| 436,385,787
| ###
| ###
| ### |
2007-Oct-08 Mon
| 44.45
| 44.84
| 44.44
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Oct-05 Fri
| 43.86
| ###
| 43.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| 44.45
| 43.47
| 43.75
| 18,615,771
| ###
| 26.8
| 26.8
| 3.1 |
2007-Oct-03 Wed
| ###
| 45.5
| ###
| 45.2
| 19,872,441
| ###
| 71.0
| 71.0
| 3.2 |
2007-Oct-02 Tue
| 45.87
| ###
| 45.47
| ###
| 16,434,774
| 373,644,586
| 72.6
| 72.6
| 0.0 |
2007-Oct-01 Mon
| 44.5
| ###
| 44.22
| 44.5
| 8,677,245
| 191,853,886
| ###
| ###
| 3.2 |
2007-Sep-28 Fri
| ###
| ###
| ###
| 44.55
|
|
| 70.7
| 70.7
| 3.2 |
2007-Sep-27 Thu
| ###
| 43.56
| ###
| 43.52
|
|
| 68.3
| 68.3
| 3.1 |
2007-Sep-26 Wed
| ###
| 43.88
| ###
| ###
| 21,026,329
| 461,317,658
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 43.5
| ###
| 43.45
| ###
| 33,512,021
| 728,048,656
| 82.5
| 82.5
| 0.0 |
2007-Sep-24 Mon
| 41.74
| 43.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 41
| ###
| 40.86
| 41
|
|
| 61.4
| 61.4
| 2.9 |
2007-Sep-20 Thu
| 41.5
| 41.5
| 40.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 40
| 40.48
| ###
| 40.44
|
|
| ###
| ###
| 2.9 |
2007-Sep-18 Tue
| 38.51
| ###
| 38.45
| ###
| 18,413,641
| 354,002,248
| 81.4
| 81.4
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 38.55
| 38.82
| 13,809,381
| ###
| ###
| ###
| 2.8 |
2007-Sep-14 Fri
| 39.29
| 39.4
| ###
| 39.4
| 19,736,049
| ###
| 64.0
| 64.0
| 2.8 |
2007-Sep-13 Thu
| 38.8
| ###
| ###
| ###
| 10,797,078
| 0
| 36.1
| 36.1
| 0.0 |
2007-Sep-12 Wed
| ###
| 39.43
| 38.5
| 38.5
| 18,551,626
| ###
| ###
| ###
| 2.8 |
2007-Sep-11 Tue
| 38.2
| 38.54
| ###
| 38.43
|
|
| ###
| ###
| 2.7 |
2007-Sep-10 Mon
| ###
| 38.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 39.7
| 39.78
| 39.42
| 39.75
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2007-Sep-05 Wed
| 38.71
| ###
| 38.44
| 38.44
| 15,932,024
| ###
| 34.1
| 34.1
| 2.7 |
2007-Sep-04 Tue
| 38.49
| 38.89
| ###
| 38.58
| 12,930,273
| 251,429,158
| 69.0
| 69.0
| 2.8 |
2007-Sep-03 Mon
| ###
| 38.83
| 38.45
| 38.57
| 11,402,278
| 440,584,021
| 35.4
| 35.4
| 2.8 |
2007-Aug-31 Fri
| 37.77
| ###
| 37.71
| 38.42
| 36,227,876
| ###
| ###
| ###
| 2.7 |
2007-Aug-30 Thu
| 37.8
| 37.87
| 37.52
| 37.75
|
|
| 38.3
| 38.3
| ### |
2007-Aug-29 Wed
| ###
| ###
| 36.51
| ###
| 21,154,751
| 386,179,979
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 37.4
| 37.56
| 37.21
| 37.51
| 12,364,829
| ###
| 67.5
| 67.5
| ### |
2007-Aug-27 Mon
| 37.5
| 37.74
| ###
| 37.57
|
|
| ###
| ###
| ### |
2007-Aug-24 Fri
| ###
| ###
| 36.5
| ###
| 19,263,182
| 351,553,071
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 37.2
| 37.75
| ###
| 37.7
|
|
| 69.2
| 69.2
| 2.7 |
2007-Aug-22 Wed
| ###
| ###
| 35.4
| 35.4
| 16,675,081
| ###
| 32.3
| 32.3
| 2.5 |
2007-Aug-21 Tue
| ###
| 35.5
| 34.51
| 35.5
|
|
| 75.1
| 75.1
| 2.5 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 26,010,272
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 32.22
| 32.44
| 33,360,953
| 537,444,952
| 25.6
| 25.6
| 2.3 |
2007-Aug-16 Thu
| ###
| 33.2
| ###
| ###
| 37,308,658
| 619,323,722
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 34.22
| 34.27
| ###
| 33.2
|
|
| 45.4
| 45.4
| ### |
2007-Aug-14 Tue
| ###
| 35.4
| 34.75
| ###
| 17,960,082
| 629,949,876
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 34.85
| 35.41
| 34.71
| ###
| 19,594,326
| ###
| 76.5
| 76.5
| 0.0 |
2007-Aug-10 Fri
| ###
| 35.5
| ###
| ###
| 31,728,686
| 563,184,176
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| 37.2
| 36.28
| ###
| 13,149,378
| 483,108,147
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 36.77
| ###
| 36.7
| 14,947,441
| ###
| 70.7
| 70.7
| ### |
2007-Aug-07 Tue
| ###
| 36.41
| 35.78
| 35.8
|
|
| 31.3
| 31.3
| 2.6 |
2007-Aug-06 Mon
| ###
| ###
| 35.5
| ###
| 15,237,979
| 270,474,127
| 55.0
| 55.0
| 0.0 |
2007-Aug-03 Fri
| 36.7
| ###
| ###
| ###
| 13,432,747
| 0
| 41.4
| 41.4
| 0.0 |
2007-Aug-02 Thu
| 36.5
| 36.86
| 35.55
| 36.25
| 23,501,054
| ###
| ###
| ###
| ### |
2007-Aug-01 Wed
| ###
| ###
| 35.74
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2007-Jul-31 Tue
| 37.24
| 37.28
| 36.82
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Jul-30 Mon
| ###
| 36.8
| ###
| 36.79
| 19,339,472
| 355,846,284
| 76.9
| 76.9
| 2.6 |
2007-Jul-27 Fri
| ###
| 36.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2007-Jul-25 Wed
| ###
| 38.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 38.7
| 38.81
| 38.48
| 38.78
|
|
| 64.3
| 64.3
| 2.8 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 38.28
|
|
| ###
| ###
| 2.7 |
2007-Jul-20 Fri
| 38.45
| 38.47
| 38.26
| 38.4
| 11,669,556
| ###
| ###
| ###
| 2.7 |
2007-Jul-19 Thu
| 37.57
| 37.8
| ###
| ###
| 17,803,220
| 336,480,858
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 37.85
| ###
| ###
| 37.43
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 38.4
| 38.4
| 37.88
| ###
| 18,853,984
| 719,090,949
| 33.7
| 33.7
| 0.0 |
2007-Jul-16 Mon
| ###
| 39.25
| ###
| 38.2
|
|
| ###
| ###
| 2.7 |
2007-Jul-13 Fri
| 39.7
| 39.79
| ###
| ###
| 19,043,723
| ###
| 24.2
| 24.2
| 0.0 |
2007-Jul-12 Thu
| 38.2
| 38.72
| ###
| 38.72
|
|
| ###
| ###
| 2.8 |
2007-Jul-11 Wed
| ###
| ###
| 37.45
| 37.8
| 19,885,074
| ###
| 70.9
| 70.9
| 2.7 |
2007-Jul-10 Tue
| 38.89
| ###
| 38.42
| 38.46
|
|
| ###
| ###
| 2.7 |
2007-Jul-09 Mon
| ###
| 38.89
| ###
| 38.83
| 20,145,040
| ###
| ###
| ###
| ### |
2007-Jul-06 Fri
| 37.2
| ###
| ###
| 37.54
|
|
| 74.9
| 74.9
| ### |
2007-Jul-05 Thu
| 36.45
| ###
| 36.44
| ###
| 16,740,657
| 305,014,770
| 79.9
| 79.9
| 0.0 |
2007-Jul-04 Wed
| ###
| 36.4
| ###
| 36.4
| 11,731,788
| 213,518,541
| ###
| ###
| ### |
2007-Jul-03 Tue
| 35.7
| ###
| ###
| 35.88
|
|
| 73.7
| 73.7
| 2.6 |
2007-Jul-02 Mon
| ###
| ###
| 34.82
| ###
| 12,531,987
| ###
| 32.9
| 32.9
| 0.0 |
2007-Jun-29 Fri
| ###
| 35.25
| ###
| ###
| 79,264,574
| ###
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 34.5
| 34.89
| 34.42
| 34.89
|
|
| 70.4
| 70.4
| 2.5 |
2007-Jun-27 Wed
| 34.53
| ###
| 34.2
| 34.2
|
|
| ###
| ###
| 2.4 |
2007-Jun-26 Tue
| 34.88
| ###
| 34.81
| 34.81
| 11,741,557
| ###
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| 34.87
| ###
| 12,378,977
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 35.45
| ###
| ###
| ###
| 17,856,275
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 34.43
| ###
| 31,439,828
| ###
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 34.72
| 34.79
| 34.45
| 34.55
|
|
| 29.2
| 29.2
| 2.5 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 18,866,524
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 34.42
| 34.72
| 34.28
| ###
| 13,179,270
| ###
| 74.0
| 74.0
| 0.0 |
2007-Jun-15 Fri
| 34.41
| 34.46
| ###
| ###
| 20,819,588
| ###
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 33.88
| ###
| 33.77
| ###
| 19,605,577
| ###
| 67.0
| 67.0
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 32.77
| 32.79
| 13,737,878
| ###
| 39.5
| 39.5
| 2.3 |
2007-Jun-12 Tue
| 33.45
| 33.55
| 33.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 32.45
| ###
| ###
| 32.87
|
|
| 76.1
| 76.1
| 2.3 |
2007-Jun-07 Thu
| 32.49
| ###
| 32.4
| ###
| 18,626,150
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 32.85
| 33.25
| 32.76
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Jun-05 Tue
| 32.88
| ###
| 32.7
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Jun-04 Mon
| 32.52
| ###
| 32.52
| 32.85
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 31.84
| 32.27
| 31.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 31.55
| 31.82
| 31.5
| 31.53
|
|
| 29.7
| 29.7
| 2.3 |
2007-May-30 Wed
| 31.55
| 31.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 31.75
| ###
| 31.7
|
|
| ###
| ###
| 2.3 |
2007-May-28 Mon
| ###
| 31.29
| ###
| ###
| 14,374,658
| 224,891,524
| 72.3
| 72.3
| 0.0 |
2007-May-25 Fri
| 30.52
| 30.79
| 30.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 31.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| 31.5
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-May-22 Tue
| ###
| 31.47
| 31.26
| ###
| 12,034,347
| ###
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 31.24
| ###
| ###
| 13,490,281
| 210,718,189
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 30.8
| 30.88
| 30.58
| 30.71
|
|
| 38.7
| 38.7
| ### |
2007-May-17 Thu
| ###
| 31.48
| ###
| 31.48
| 13,099,059
| 206,179,188
| 70.3
| 70.3
| 2.2 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 11,950,159
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 30.77
| ###
| ###
| ###
| 17,226,547
| 0
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 31.48
| ###
| 31.28
| 31.28
| 14,344,140
| 224,342,349
| ###
| ###
| 2.2 |
2007-May-11 Fri
| ###
| ###
| 30.78
| ###
| 20,442,123
| 314,604,272
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| 31.29
| 31.8
| 18,484,822
| 289,195,040
| 20.7
| 20.7
| ### |
2007-May-09 Wed
| 30.8
| 32.58
| ###
| ###
| 26,079,241
| ###
| 89.1
| 89.1
| 0.0 |
2007-May-08 Tue
| 31.55
| ###
| ###
| ###
| 35,801,878
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 31.23
| 31.56
| 22,780,721
| 355,720,958
| ###
| ###
| 2.3 |
2007-May-04 Fri
| ###
| ###
| 30.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 29.82
| 29.89
|
|
| 30.9
| 30.9
| ### |
2007-May-02 Wed
| ###
| 29.79
| ###
| 29.76
|
|
| 75.9
| 75.9
| 2.1 |
2007-May-01 Tue
| 29.26
| 29.42
| ###
| ###
| 20,388,820
| 299,919,542
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 29.4
| 29.51
|
|
| 33.5
| 33.5
| 2.1 |
2007-Apr-27 Fri
| 29.85
| 29.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 30.42
| ###
| 30.22
|
|
| ###
| ###
| 2.2 |
2007-Apr-24 Tue
| ###
| ###
| 29.86
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2007-Apr-23 Mon
| 30.22
| 30.27
| 29.79
| ###
| 13,675,074
| 410,662,472
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| 29.85
|
|
| ###
| ###
| 2.1 |
2007-Apr-19 Thu
| ###
| ###
| 29.57
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Apr-18 Wed
| 30.4
| 30.52
| ###
| 30.4
|
|
| 64.9
| 64.9
| ### |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 16,214,576
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 30.44
| ###
| ###
| 16,893,056
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 30.43
| 30.43
| 29.81
| 29.85
|
|
| 18.8
| 18.8
| 2.1 |
2007-Apr-12 Thu
| 30.4
| 30.4
| ###
| 30.23
|
|
| 29.7
| 29.7
| ### |
2007-Apr-11 Wed
| 30.72
| 30.78
| 30.56
| ###
| 17,600,682
| ###
| 37.1
| 37.1
| 0.0 |
2007-Apr-10 Tue
| 30.5
| ###
| ###
| 30.48
| 17,143,726
| 0
| 31.2
| 31.2
| 2.2 |
2007-Apr-05 Thu
| 30.47
| 30.49
| 30.25
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Apr-04 Wed
| 30.5
| ###
| 30.47
| ###
| 17,946,645
| ###
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 29.74
| ###
| 29.7
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Apr-02 Mon
| 29.89
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 29.81
| 29.89
|
|
| 27.3
| 27.3
| ### |
2007-Mar-29 Thu
| ###
| 29.82
| 29.28
| 29.82
|
|
| 78.8
| 78.8
| ### |
2007-Mar-28 Wed
| 29.72
| ###
| 29.42
| 29.49
| 34,327,583
| 504,958,745
| 32.6
| 32.6
| ### |
2007-Mar-27 Tue
| ###
| ###
| 29.7
| 29.8
|
|
| ###
| ###
| 2.1 |
2007-Mar-26 Mon
| 29.4
| ###
| 29.26
| ###
| 52,952,324
| ###
| 83.9
| 83.9
| 0.0 |
2007-Mar-23 Fri
| 29.24
| ###
| ###
| 29.2
| 26,509,443
| 0
| ###
| ###
| 2.1 |
2007-Mar-22 Thu
| ###
| 29.27
| ###
| 29.26
| 30,649,044
| 448,548,758
| 66.8
| 66.8
| ### |
2007-Mar-21 Wed
| ###
| 29
| 28.73
| 28.77
| 31,049,058
| 896,231,059
| 37.7
| 37.7
| 2.1 |
2007-Mar-20 Tue
| ###
| 28.89
| ###
| ###
| 29,370,753
| 424,260,527
| 69.2
| 69.2
| 0.0 |
2007-Mar-19 Mon
| ###
| 28.43
| 27.83
| ###
| 29,106,480
| 818,765,282
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 27.77
| 27.8
| 24,626,689
| 341,941,576
| 33.3
| 33.3
| 2.0 |
2007-Mar-15 Thu
| 27.4
| ###
| 27.2
| 27.51
| 30,812,173
| 419,045,552
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| ###
| 26.88
| 26.88
| 24,147,073
| ###
| ###
| ###
| ### |
2007-Mar-13 Tue
| 27.85
| ###
| ###
| 27.76
|
|
| 40.0
| 40.0
| 2.0 |
2007-Mar-12 Mon
| 27.47
| 27.8
| 27.42
| 27.8
|
|
| ###
| ###
| 2.0 |
2007-Mar-09 Fri
| 27.58
| 27.74
| 27.45
| 27.47
|
|
| 31.8
| 31.8
| 2.0 |
2007-Mar-08 Thu
| 27.41
| 27.42
| ###
| 27.42
| 16,493,783
| ###
| 69.2
| 69.2
| 2.0 |
2007-Mar-07 Wed
| 27.5
| 27.54
| 27.22
| 27.43
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 26.8
| ###
| ###
| 26,194,379
| 351,004,678
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 27.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 27.45
| ###
| ###
| ###
| 41,425,656
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 29.29
| ###
| 28.85
| 28.85
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 19,575,346
| 0
| 75.5
| 75.5
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 52,523,249
| 0
| 34.3
| 34.3
| 0.0 |
2007-Feb-22 Thu
| 28.81
| 28.88
| 28.56
| 28.78
| 27,763,252
| ###
| 36.1
| 36.1
| 2.1 |
2007-Feb-21 Wed
| ###
| ###
| 28.81
| 28.85
| 18,566,125
| ###
| 32.7
| 32.7
| ### |
2007-Feb-20 Tue
| ###
| 29.45
| ###
| ###
| 15,139,659
| 222,931,478
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 10,738,674
| 0
| 67.2
| 67.2
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 28.81
| ###
| 19,464,489
| ###
| 33.8
| 33.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 29
| 28.73
| 28.79
| 20,328,442
| 586,780,478
| 33.6
| 33.6
| ### |
2007-Feb-13 Tue
| 28.42
| 28.77
| ###
| 28.56
| 22,899,589
| 329,410,587
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| ###
| 28.59
|
|
| 86.6
| 86.6
| 2.0 |
2007-Feb-09 Fri
| 27.77
| ###
| 27.77
| ###
| 34,248,728
| 475,543,588
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 86,135,877
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 27.74
| 28.24
|
|
| ###
| ###
| 2.0 |
2007-Feb-06 Tue
| 26.56
| ###
| ###
| ###
| 25,102,648
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 26.43
| 26.5
| 26.21
| 26.41
|
|
| 42.0
| 42.0
| ### |
2007-Feb-02 Fri
| ###
| 26.7
| ###
| 26.59
| 27,956,423
| 373,218,247
| 35.1
| 35.1
| ### |
2007-Feb-01 Thu
| ###
| ###
| 26.22
| 26.25
|
|
| 39.8
| 39.8
| 1.9 |
2007-Jan-31 Wed
| 26.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 25.85
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| 26.28
| ###
| 26.24
| 26,708,782
| ###
| ###
| ###
| 1.9 |
2007-Jan-25 Thu
| ###
| ###
| 26
| ###
| 41,470,857
| 539,121,141
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 25.8
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 25.22
| ###
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2007-Jan-22 Mon
| ###
| ###
| 25.22
| ###
| 21,012,255
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 24.8
| 24.54
| 24.8
| 20,201,341
| 498,367,082
| ###
| ###
| ### |
2007-Jan-18 Thu
| ###
| 24.81
| 24.57
| 24.74
|
|
| 73.0
| 73.0
| 1.8 |
2007-Jan-17 Wed
| 24.7
| 24.84
| 24.45
| 24.52
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| 25.22
| 24.88
| 24.88
| 19,999,628
| 500,990,681
| 24.0
| 24.0
| 1.8 |
2007-Jan-15 Mon
| ###
| ###
| ###
| 25.25
| 15,953,175
| 0
| ###
| ###
| ### |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Jan-11 Thu
| 24.4
| 24.72
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 24.2
| 24.27
| ###
| ###
| 34,286,954
| 416,072,186
| 38.6
| 38.6
| 0.0 |
2007-Jan-09 Tue
| ###
| 24.7
| ###
| 24.7
| 33,309,043
| 411,366,681
| 85.9
| 85.9
| 1.8 |
2007-Jan-08 Mon
| ###
| ###
| 23.86
| 23.86
|
|
| 45.7
| 45.7
| 1.7 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 34,297,721
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 24.75
| 24.77
| ###
| ###
| 38,038,355
| 471,105,026
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 25.83
| 25.84
| 25.43
| 25.48
| 14,862,422
| 380,998,187
| 27.1
| 27.1
| 1.8 |
2007-Jan-02 Tue
| ###
| 25.59
| 25.28
| 25.53
| 6,748,781
| 171,655,244
| ###
| ###
| ### |
2006-Dec-29 Fri
| 25.24
| ###
| 25.22
| ###
| 6,264,147
| ###
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| 25.45
| 25.28
| 25.28
| 7,327,981
| ###
| 28.8
| 28.8
| 1.8 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 7,496,187
| 0
| 63.1
| 63.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 25.29
| 25.29
| 30,517,446
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 25.5
| 25.86
| 25.47
| 25.77
| 21,503,582
| ###
| 75.1
| 75.1
| ### |
2006-Dec-19 Tue
| 25.4
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 25.85
| ###
| 25.56
| ###
| 14,826,477
| 189,482,376
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 25.58
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Dec-13 Wed
| 25.45
| ###
| ###
| 25.42
| 18,451,189
| 0
| 33.9
| 33.9
| 1.8 |
2006-Dec-12 Tue
| 25.77
| 25.89
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-Dec-11 Mon
| 25.88
| ###
| 25.72
| ###
| 16,506,055
| ###
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 26.24
| ###
| ###
| 17,139,384
| ###
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 26.52
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2006-Dec-06 Wed
| ###
| 26.71
| 26.53
| 26.71
|
|
| ###
| ###
| 1.9 |
2006-Dec-05 Tue
| 26.41
| 26.5
| 26.26
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| 25.88
| 26
|
|
| 71.1
| 71.1
| 1.9 |
2006-Dec-01 Fri
| ###
| ###
| 25.87
| ###
| 13,936,326
| 180,266,376
| 21.1
| 21.1
| 0.0 |
2006-Nov-30 Thu
| 26.2
| 26.26
| ###
| 26.23
| 16,216,440
| 212,921,857
| ###
| ###
| ### |
2006-Nov-29 Wed
| 25.7
| ###
| 25.52
| 25.85
| 16,249,623
| 207,345,189
| 64.9
| 64.9
| ### |
2006-Nov-28 Tue
| 25.76
| ###
| ###
| 25.81
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| 26.45
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 31,911,347
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 26.5
| 26.56
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-Nov-22 Wed
| ###
| 26.55
| ###
| 26.43
|
|
| ###
| ###
| 1.9 |
2006-Nov-21 Tue
| ###
| ###
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| 26.55
| ###
| ###
| 26,526,943
| ###
| 45.3
| 45.3
| 0.0 |
2006-Nov-17 Fri
| ###
| 26.49
| ###
| 26.49
| 26,109,350
| 345,818,340
| ###
| ###
| 1.9 |
2006-Nov-16 Thu
| ###
| 26.71
| ###
| 26.52
|
|
| ###
| ###
| 1.9 |
2006-Nov-15 Wed
| ###
| ###
| 26.41
| 26.5
| 18,949,728
| 250,231,158
| ###
| ###
| 1.9 |
2006-Nov-14 Tue
| 26.78
| ###
| 26.58
| 26.85
| 19,970,851
| ###
| ###
| ###
| 1.9 |
2006-Nov-13 Mon
| ###
| 27.4
| ###
| 26.84
| 30,443,547
| ###
| 21.7
| 21.7
| 1.9 |
2006-Nov-10 Fri
| ###
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 27.8
| 27.81
| 27.51
| 27.73
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 28.25
| 28.26
| 27.74
| 27.8
|
|
| 23.0
| 23.0
| 2.0 |
2006-Nov-07 Tue
| ###
| 28.29
| ###
| 28.23
|
|
| 69.4
| 69.4
| ### |
2006-Nov-06 Mon
| ###
| ###
| 27.51
| ###
| 9,768,755
| 134,369,225
| 64.4
| 64.4
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 27.45
| 12,576,071
| 0
| 27.8
| 27.8
| ### |
2006-Nov-02 Thu
| 27.45
| ###
| ###
| ###
| 17,418,825
| 0
| 68.6
| 68.6
| 0.0 |
2006-Nov-01 Wed
| 27.5
| ###
| ###
| 27.52
| 12,100,648
| 0
| ###
| ###
| 2.0 |
2006-Oct-31 Tue
| 27.54
| 27.58
| 27.25
| 27.28
|
|
| ###
| ###
| 1.9 |
2006-Oct-30 Mon
| 27.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 27.48
| 27.7
| 46,004,654
| 632,103,945
| 25.6
| 25.6
| 2.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Oct-25 Wed
| 27.52
| ###
| 27.5
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2006-Oct-24 Tue
| 27.8
| ###
| 27.42
| 27.52
|
|
| ###
| ###
| 2.0 |
2006-Oct-23 Mon
| 27.82
| ###
| ###
| 27.88
|
|
| 68.3
| 68.3
| ### |
2006-Oct-20 Fri
| 27.71
| 27.83
| ###
| 27.75
| 12,871,248
| ###
| 67.5
| 67.5
| 2.0 |
2006-Oct-19 Thu
| ###
| 27.55
| ###
| ###
| 11,077,545
| 152,593,182
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 27.23
| 27.45
| ###
| 27.45
| 12,617,126
| 173,170,054
| 70.8
| 70.8
| ### |
2006-Oct-17 Tue
| 27.84
| 27.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| 27.46
| 26.86
| ###
| 31,723,621
| 861,613,546
| 78.4
| 78.4
| 0.0 |
2006-Oct-13 Fri
| ###
| 26.75
| 26.5
| 26.5
|
|
| 28.9
| 28.9
| 1.9 |
2006-Oct-12 Thu
| 26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 25.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 25.55
| 25.87
|
|
| ###
| ###
| 1.8 |
2006-Oct-09 Mon
| ###
| 25.45
| ###
| ###
| 14,146,048
| ###
| 24.1
| 24.1
| 0.0 |
2006-Oct-06 Fri
| ###
| 25.45
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 24,129,345
| 0
| 84.2
| 84.2
| 0.0 |
2006-Oct-04 Wed
| ###
| 25.23
| 24.74
| 24.76
|
|
| ###
| ###
| 1.8 |
2006-Oct-03 Tue
| 25.7
| ###
| 25.58
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Oct-02 Mon
| 25.59
| 25.87
| 25.55
| 25.85
| 6,218,073
| 159,866,656
| ###
| ###
| ### |
2006-Sep-29 Fri
| ###
| 25.73
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 18,839,740
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 24.89
| 25.23
| 24.84
| ###
| 26,022,650
| 651,477,042
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 24.25
| 26,479,371
| 0
| 75.8
| 75.8
| 1.7 |
2006-Sep-25 Mon
| 24.55
| ###
| 24.4
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| 24.81
|
|
| 76.5
| 76.5
| 1.8 |
2006-Sep-21 Thu
| ###
| 24.8
| ###
| 24.56
|
|
| 37.3
| 37.3
| 1.8 |
2006-Sep-20 Wed
| ###
| 24.79
| 24.5
| ###
| 20,416,122
| 503,155,326
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 25.58
| 25.58
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2006-Sep-18 Mon
| ###
| 25.22
| ###
| 25.22
| 18,895,427
| ###
| 80.0
| 80.0
| ### |
2006-Sep-15 Fri
| 25.2
| 25.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 25.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Sep-13 Wed
| ###
| 25.28
| 24.77
| ###
| 34,211,052
| 856,131,576
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 24.56
| ###
| 52,094,228
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 26.75
| 26.86
| ###
| ###
| 22,800,585
| 306,211,856
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| 26.85
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Sep-07 Thu
| 27.55
| 27.57
| ###
| 27.48
|
|
| ###
| ###
| 2.0 |
2006-Sep-06 Wed
| ###
| 28.24
| 27.74
| 27.75
|
|
| ###
| ###
| 2.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| 28
|
|
| 31.5
| 31.5
| 2.0 |
2006-Sep-04 Mon
| 27.59
| 27.75
| 27.53
| ###
| 19,681,852
| 544,006,389
| 68.3
| 68.3
| 0.0 |
2006-Sep-01 Fri
| ###
| 27.75
| 27.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 27.56
| 27.83
| 27.52
| 27.7
|
|
| ###
| ###
| 2.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| 27.44
| 12,785,588
| 0
| 26.9
| 26.9
| ### |
2006-Aug-29 Tue
| ###
| 27.82
| ###
| 27.74
|
|
| 69.0
| 69.0
| ### |
2006-Aug-28 Mon
| 27.54
| 27.56
| 27.4
| 27.47
|
|
| ###
| ###
| 2.0 |
2006-Aug-25 Fri
| ###
| 27.57
| ###
| 27.4
|
|
| 68.2
| 68.2
| 2.0 |
2006-Aug-24 Thu
| ###
| ###
| 27.5
| 27.51
| 30,047,953
| 413,159,353
| 24.4
| 24.4
| ### |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 28.75
| 28.87
| 28.54
| 28.75
| 19,463,848
| 558,709,756
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 28.22
| 28.5
| ###
| ###
| 17,395,258
| 247,882,426
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 28.22
| 27.73
| ###
| 17,387,675
| ###
| 69.8
| 69.8
| 0.0 |
2006-Aug-17 Thu
| 27.83
| ###
| 27.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 12,482,376
| 0
| 33.8
| 33.8
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 26.87
| 26.88
|
|
| 32.2
| 32.2
| ### |
2006-Aug-14 Mon
| 26.88
| 27.25
| 26.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 26.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| 27.24
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Aug-09 Wed
| 27.29
| 27.4
| ###
| 27.23
|
|
| 37.7
| 37.7
| 1.9 |
2006-Aug-08 Tue
| ###
| 27.82
| 27.46
| 27.8
|
|
| ###
| ###
| 2.0 |
2006-Aug-07 Mon
| 27.8
| ###
| ###
| ###
| 11,495,876
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| 27.81
| 27.42
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 15,807,184
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 27.29
| 27.41
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Aug-01 Tue
| ###
| 27.76
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 27.71
| 27.77
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| 27.58
| 27.7
|
|
| 29.5
| 29.5
| 2.0 |
2006-Jul-27 Thu
| ###
| ###
| 27.56
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Jul-26 Wed
| 28.27
| 28.29
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2006-Jul-25 Tue
| ###
| ###
| 27.83
| 27.83
| 18,479,456
| ###
| ###
| ###
| 2.0 |
2006-Jul-24 Mon
| 27.53
| 27.53
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 10,726,658
| 0
| 74.9
| 74.9
| 0.0 |
2006-Jul-20 Thu
| 28.24
| 28.8
| 28.2
| 28.8
| 20,919,789
| 596,213,986
| ###
| ###
| 2.1 |
2006-Jul-19 Wed
| 27.55
| ###
| 27.23
| 27.23
|
|
| ###
| ###
| 1.9 |
2006-Jul-18 Tue
| ###
| 27.73
| 27.41
| 27.41
| 16,309,549
| ###
| ###
| ###
| 2.0 |
2006-Jul-17 Mon
| 28
| ###
| 27.48
| ###
| 14,581,382
| 200,348,188
| 41.9
| 41.9
| 0.0 |
2006-Jul-14 Fri
| 28.44
| 28.48
| ###
| ###
| 17,125,047
| ###
| 30.7
| 30.7
| 0.0 |
2006-Jul-13 Thu
| 29.45
| 29.59
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| 29.5
|
|
| 72.4
| 72.4
| 2.1 |
2006-Jul-11 Tue
| ###
| ###
| 28.84
| ###
| 11,988,751
| 172,877,789
| 72.5
| 72.5
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 12,161,142
| 0
| 81.0
| 81.0
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 28.72
| ###
| 13,999,356
| 201,030,752
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 28.5
| 28.84
| 28.43
| 28.8
|
|
| ###
| ###
| 2.1 |
2006-Jul-05 Wed
| 29.2
| 29.26
| 28.77
| 28.8
| 10,386,044
| ###
| ###
| ###
| 2.1 |
2006-Jul-04 Tue
| 29.53
| 29.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 29.27
| 28.75
| 29.27
|
|
| 73.0
| 73.0
| ### |
2006-Jun-30 Fri
| 28.7
| 29
| ###
| 29
| 66,292,253
| ###
| 68.0
| 68.0
| ### |
2006-Jun-28 Wed
| 27.4
| 27.48
| ###
| ###
| 21,060,877
| 289,376,449
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 28.29
| 28
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 27.53
| 27.74
|
|
| 76.7
| 76.7
| ### |
2006-Jun-23 Fri
| 27.75
| 27.78
| 27.47
| 27.58
| 9,364,487
| 258,693,953
| 33.5
| 33.5
| ### |
2006-Jun-22 Thu
| ###
| 28
| 27.53
| 28
|
|
| ###
| ###
| 2.0 |
2006-Jun-21 Wed
| 26.86
| ###
| 26.78
| ###
| 16,961,988
| ###
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| 26.7
| ###
| ###
| 20,886,180
| ###
| 34.2
| 34.2
| 0.0 |
2006-Jun-19 Mon
| ###
| 27.23
| 26.8
| 26.8
|
|
| ###
| ###
| 1.9 |
2006-Jun-16 Fri
| ###
| 27.46
| ###
| 27.43
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| 26.28
| ###
| 26
|
|
| 27.4
| 27.4
| 1.9 |
2006-Jun-14 Wed
| 24.55
| ###
| 24.4
| ###
| 42,648,220
| 520,308,283
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| 25.25
| 25.25
| 24,785,740
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| 26.54
| ###
| ###
| 26.73
| 30,549,976
| 0
| ###
| ###
| ### |
2006-Jun-08 Thu
| 27.45
| 27.55
| 26.55
| 26.55
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 27.79
| ###
| ###
| 27.85
| 23,261,856
| 0
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 19,384,827
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| 28.85
| 28.42
| 28.85
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 28.57
| ###
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2006-Jun-01 Thu
| ###
| 28.79
| 28.48
| ###
| 11,325,187
| 324,296,729
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 28.43
| 28.54
| 28.23
| 28.23
| 27,321,743
| 775,527,675
| ###
| ###
| ### |
2006-May-30 Tue
| 29.46
| 29.47
| ###
| ###
| 7,442,345
| 109,662,953
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 29.52
| ###
| 29.47
| 12,303,844
| ###
| ###
| ###
| ### |
2006-May-26 Fri
| ###
| 28.55
| 28.22
| 28.55
| 41,819,140
| 1,187,036,288
| ###
| ###
| ### |
2006-May-25 Thu
| 27.77
| 27.85
| 27.45
| 27.45
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 28.5
| 28.59
| ###
| 28.29
| 28,870,926
| 412,709,887
| ###
| ###
| ### |
2006-May-23 Tue
| 27.27
| ###
| 27.27
| 27.49
| 31,521,073
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| ###
| 28.73
| 27.5
| 27.89
| 33,587,982
| ###
| ###
| ###
| 2.0 |
2006-May-19 Fri
| ###
| ###
| ###
| 28.74
| 19,978,889
| 0
| ###
| ###
| 2.1 |
2006-May-18 Thu
| 29
| ###
| ###
| 29
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| ###
| ###
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 29.73
| ###
| ###
| ###
| 27,394,781
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 30.85
| 30.86
| 30.57
| ###
| 16,841,922
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 31.59
| ###
| ###
| 31.72
| 12,168,149
| 0
| ###
| ###
| 2.3 |
2006-May-11 Thu
| 31.79
| ###
| 31.58
| ###
| 16,269,446
| 256,894,552
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 31.89
| ###
| ###
| ###
| 13,880,370
| 0
| 23.1
| 23.1
| 0.0 |
2006-May-09 Tue
| ###
| 31.24
| 30.83
| ###
| 11,949,158
| ###
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 31.41
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 30.24
| ###
| ###
| ###
| 17,024,974
| 0
| 24.4
| 24.4
| 0.0 |
2006-May-03 Wed
| 30.85
| ###
| ###
| 30.75
| 10,785,779
| 0
| ###
| ###
| ### |
2006-May-02 Tue
| ###
| 30.78
| 30.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 30.52
| ###
| 30.47
| 15,041,943
| 229,540,050
| 80.2
| 80.2
| ### |
2006-Apr-28 Fri
| 29.51
| 29.71
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Apr-27 Thu
| 30.55
| 30.72
| 30.28
| 30.28
|
|
| 32.0
| 32.0
| 2.2 |
2006-Apr-26 Wed
| 30.75
| 31.43
| ###
| ###
| 17,771,424
| 279,277,928
| 69.7
| 69.7
| 0.0 |
2006-Apr-24 Mon
| 30.89
| ###
| 30.75
| ###
| 10,994,059
| 169,033,657
| 71.3
| 71.3
| 0.0 |
2006-Apr-21 Fri
| 30.23
| ###
| 29.84
| ###
| 23,483,876
| 350,379,429
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 31.25
| ###
| 30.8
| ###
| 18,620,941
| ###
| 29.2
| 29.2
| 0.0 |
2006-Apr-19 Wed
| ###
| 31.59
| ###
| 31.25
| 24,313,824
| 384,036,850
| 38.9
| 38.9
| 2.2 |
2006-Apr-18 Tue
| 30.23
| ###
| 30.22
| ###
| 15,240,585
| ###
| 77.9
| 77.9
| 0.0 |
2006-Apr-13 Thu
| 29.82
| ###
| ###
| 29.75
|
|
| ###
| ###
| 2.1 |
2006-Apr-11 Tue
| ###
| 30.25
| ###
| 30.24
| 16,233,083
| 245,525,380
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 29.82
| 29.89
| 29.5
| 29.5
| 16,502,878
| ###
| 23.7
| 23.7
| 2.1 |
2006-Apr-06 Thu
| ###
| ###
| 29.7
| 29.82
|
|
| 29.7
| 29.7
| ### |
2006-Apr-05 Wed
| ###
| 29.5
| 28.86
| 29.49
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| 29.4
| 29.79
| 29.25
| 29.25
| 32,663,452
| ###
| 38.7
| 38.7
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 28.26
| ###
| ###
| 28
| 66,001,177
| 0
| 23.6
| 23.6
| 2.0 |
2006-Mar-30 Thu
| ###
| 27.7
| ###
| ###
| 19,117,656
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 19,099,643
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 26.79
| ###
| ###
| 26.85
| 17,976,777
| 0
| ###
| ###
| 1.9 |
2006-Mar-27 Mon
| 26.48
| 26.78
| ###
| 26.78
|
|
| ###
| ###
| 1.9 |
2006-Mar-24 Fri
| 25.82
| ###
| 25.82
| ###
| 13,857,944
| 178,906,057
| 69.5
| 69.5
| 0.0 |
2006-Mar-23 Thu
| 25.41
| 25.71
| 25.4
| 25.57
| 13,966,882
| ###
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 16,417,044
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| 25.43
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Mar-20 Mon
| 25
| 25.25
| ###
| 25.24
|
|
| ###
| ###
| 1.8 |
2006-Mar-17 Fri
| 24.8
| 24.81
| 24.55
| 24.7
|
|
| 32.8
| 32.8
| 1.8 |
2006-Mar-16 Thu
| ###
| ###
| 24.44
| 24.46
| 25,948,571
| ###
| 32.3
| 32.3
| 1.7 |
2006-Mar-15 Wed
| ###
| ###
| 23.72
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Mar-14 Tue
| 23.85
| ###
| ###
| ###
| 11,205,042
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 23.8
| ###
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 23.53
| 23.59
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Mar-09 Thu
| ###
| 23.76
| ###
| 23.7
| 16,001,957
| 190,103,249
| ###
| ###
| 1.7 |
2006-Mar-08 Wed
| 23.55
| 23.73
| 23.41
| ###
| 18,821,773
| 443,629,189
| 68.9
| 68.9
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| 24
| 14,205,752
| 0
| 32.9
| 32.9
| 1.7 |
2006-Mar-06 Mon
| 24.4
| 24.51
| ###
| 24.51
| 10,570,181
| ###
| ###
| ###
| ### |
2006-Mar-03 Fri
| 24.59
| ###
| ###
| ###
| 14,331,443
| 0
| 20.6
| 20.6
| 0.0 |
2006-Mar-02 Thu
| ###
| 24.5
| 24.25
| 24.45
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| ###
| 24.21
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 24.45
| 24.45
| ###
| 24.25
| 17,264,742
| 211,061,470
| ###
| ###
| 1.7 |
2006-Feb-27 Mon
| 24.56
| ###
| 24.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 24.8
| 24.84
| 24.44
| 24.55
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 25.24
| ###
| ###
| 25.28
| 14,821,240
| 0
| ###
| ###
| 1.8 |
2006-Feb-22 Wed
| ###
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 24.45
| ###
| 24.29
| 24.54
|
|
| ###
| ###
| 1.8 |
2006-Feb-17 Fri
| 24.4
| 24.55
| 23.83
| 23.88
| 18,608,883
| 450,148,879
| 15.1
| 15.1
| 1.7 |
2006-Feb-16 Thu
| ###
| ###
| 23.84
| 24.29
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Feb-14 Tue
| ###
| 24.25
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| 23.88
| 24,972,645
| 0
| ###
| ###
| 1.7 |
2006-Feb-10 Fri
| ###
| ###
| 24.75
| 24.75
|
|
| ###
| ###
| 1.8 |
2006-Feb-09 Thu
| 24.55
| 24.71
| ###
| ###
| 21,063,221
| ###
| 66.5
| 66.5
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 25.55
| 25.7
|
|
| ###
| ###
| 1.8 |
2006-Feb-06 Mon
| 25.5
| 25.85
| ###
| 25.85
| 12,871,054
| 166,358,372
| 75.8
| 75.8
| ### |
2006-Feb-03 Fri
| 25.47
| 25.72
| ###
| 25.53
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 26.2
| ###
| 25.49
| 25.5
| 15,862,051
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 18,147,982
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 26.5
| 26.52
| 25.75
| 25.8
|
|
| 15.3
| 15.3
| 1.8 |
2006-Jan-30 Mon
| 26.25
| ###
| 26.23
| 26.58
|
|
| ###
| ###
| 1.9 |
2006-Jan-27 Fri
| 25.84
| ###
| 25.72
| ###
| 23,496,575
| 302,165,954
| 71.6
| 71.6
| 0.0 |
2006-Jan-25 Wed
| 24.86
| ###
| ###
| ###
| 33,140,776
| 0
| 72.0
| 72.0
| 0.0 |
2006-Jan-24 Tue
| 24.49
| 24.84
| 24.47
| 24.84
|
|
| ###
| ###
| 1.8 |
2006-Jan-23 Mon
| ###
| 24.55
| 24.23
| 24.47
| 15,503,526
| ###
| ###
| ###
| 1.7 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 15,937,855
| 0
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 24.45
| 23.89
| 24.45
|
|
| 76.6
| 76.6
| ### |
2006-Jan-18 Wed
| 24.22
| 24.25
| 23.73
| 23.73
|
|
| ###
| ###
| ### |
2006-Jan-17 Tue
| 23.76
| ###
| ###
| ###
| 10,807,023
| 0
| 74.8
| 74.8
| 0.0 |
2006-Jan-16 Mon
| 23.77
| ###
| 23.74
| 23.74
| 7,661,359
| ###
| 35.8
| 35.8
| 1.7 |
2006-Jan-13 Fri
| ###
| 23.76
| ###
| 23.73
| 8,895,241
| ###
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| 23.7
| 23.8
| 14,862,050
| ###
| ###
| ###
| 1.7 |
2006-Jan-11 Wed
| 23.8
| ###
| 23.76
| 23.88
| 14,906,785
| ###
| ###
| ###
| 1.7 |
2006-Jan-10 Tue
| ###
| ###
| 23.73
| 23.85
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 23.77
| ###
| 23.73
| ###
| 14,995,778
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 23.45
| 23.45
| ###
| ###
| 6,752,255
| 79,170,189
| 31.9
| 31.9
| 0.0 |
2006-Jan-05 Thu
| 23.87
| 23.87
| 23.57
| ###
| 11,684,451
| 277,155,177
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 23.57
| ###
| 23.49
| 23.85
| 15,937,321
| ###
| 75.3
| 75.3
| ### |
2006-Jan-03 Tue
| 22.78
| ###
| 22.76
| ###
| 7,888,686
| 89,773,246
| 81.0
| 81.0
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 22.72
| 22.75
| 4,233,949
| ###
| 16.7
| 16.7
| 1.6 |
2005-Dec-29 Thu
| 22.8
| ###
| 22.77
| ###
| 5,593,823
| 63,685,674
| 69.8
| 69.8
| 0.0 |
2005-Dec-28 Wed
| 22.44
| ###
| 22.43
| 22.59
| 5,619,947
| ###
| ###
| ###
| ### |
2005-Dec-27 Tue
| 22.57
| ###
| 22.52
| 22.58
| 45,330,026
| ###
| ###
| ###
| 1.6 |
2005-Dec-23 Fri
| 22.57
| ###
| 22.52
| 22.58
| 45,330,026
| ###
| ###
| ###
| 1.6 |
2005-Dec-22 Thu
| 22.72
| 22.82
| ###
| 22.49
|
|
| 20.5
| 20.5
| ### |
2005-Dec-21 Wed
| 22.25
| 22.51
| 22.25
| 22.5
| 20,740,543
| 464,173,352
| 78.4
| 78.4
| 1.6 |
2005-Dec-20 Tue
| ###
| ###
| 21.87
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Dec-19 Mon
| 21.8
| ###
| 21.73
| 21.87
| 12,220,440
| 132,775,080
| 74.1
| 74.1
| 1.6 |
2005-Dec-16 Fri
| ###
| ###
| 21.46
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Dec-15 Thu
| 21.74
| 21.74
| 21.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 21.78
| ###
| ###
| 21.72
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 21.89
| 21.89
| 21.55
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Dec-12 Mon
| 21.81
| ###
| 21.77
| ###
| 7,897,628
| 85,965,680
| 74.5
| 74.5
| 0.0 |
2005-Dec-09 Fri
| ###
| 21.83
| 21.5
| 21.8
|
|
| ###
| ###
| 1.6 |
2005-Dec-08 Thu
| 21.76
| 21.89
| 21.53
| 21.56
| 14,106,523
| ###
| 28.2
| 28.2
| 1.5 |
2005-Dec-07 Wed
| ###
| 22
| 21.79
| 21.85
| 14,454,786
| ###
| 25.2
| 25.2
| ### |
2005-Dec-06 Tue
| ###
| ###
| 21.81
| 21.83
|
|
| 30.1
| 30.1
| ### |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 13,854,451
| 0
| 35.1
| 35.1
| 0.0 |
2005-Dec-02 Fri
| 22
| ###
| 21.78
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2005-Dec-01 Thu
| 21.73
| 21.76
| 21.5
| 21.5
| 14,360,782
| ###
| 31.2
| 31.2
| 1.5 |
2005-Nov-30 Wed
| 21.88
| ###
| 21.85
| 21.87
|
|
| ###
| ###
| 1.6 |
2005-Nov-29 Tue
| ###
| ###
| ###
| 21.83
|
|
| 37.3
| 37.3
| ### |
2005-Nov-28 Mon
| 22.2
| ###
| ###
| 22.22
|
|
| 65.5
| 65.5
| 1.6 |
2005-Nov-25 Fri
| ###
| ###
| 21.81
| ###
| 25,379,121
| ###
| 72.8
| 72.8
| 0.0 |
2005-Nov-24 Thu
| ###
| 21.87
| ###
| 21.86
| 17,582,950
| 192,269,558
| ###
| ###
| ### |
2005-Nov-23 Wed
| 21.72
| 21.8
| 21.46
| 21.55
| 11,108,354
| ###
| ###
| ###
| ### |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 11,434,087
| 0
| 26.4
| 26.4
| 0.0 |
2005-Nov-21 Mon
| 21.75
| 21.78
| ###
| 21.71
| 13,066,979
| ###
| 32.8
| 32.8
| ### |
2005-Nov-18 Fri
| 21.71
| 21.85
| ###
| 21.85
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| 21.55
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2005-Nov-16 Wed
| 21.42
| 21.51
| 21.28
| 21.42
| 11,331,240
| 242,431,879
| 68.4
| 68.4
| 1.5 |
2005-Nov-15 Tue
| 21.49
| ###
| 21.44
| 21.53
| 14,667,249
| ###
| ###
| ###
| 1.5 |
2005-Nov-14 Mon
| 21.41
| ###
| ###
| ###
| 17,398,743
| 0
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| 21.29
| ###
| ###
| 12,212,675
| 130,003,925
| 72.0
| 72.0
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 20.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 20,466,583
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 21.2
| ###
| 21.2
| ###
| 16,497,186
| 174,870,171
| 75.1
| 75.1
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 12,059,379
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 21.55
| ###
| 21.28
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| 21.28
| 20,561,546
| 0
| 71.8
| 71.8
| 1.5 |
2005-Nov-02 Wed
| ###
| ###
| ###
| 20.7
|
|
| 24.5
| 24.5
| 1.5 |
2005-Nov-01 Tue
| 20.84
| 20.89
| ###
| 20.89
|
|
| ###
| ###
| 1.5 |
2005-Oct-31 Mon
| 20.51
| 20.75
| 20.48
| 20.75
| 13,012,128
| ###
| ###
| ###
| 1.5 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 20.4
| 20.82
| ###
| 20.49
|
|
| 75.5
| 75.5
| ### |
2005-Oct-26 Wed
| ###
| 20.48
| ###
| 20.42
| 16,485,946
| 168,816,087
| 77.9
| 77.9
| 1.5 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 23,775,844
| 0
| 24.6
| 24.6
| 0.0 |
2005-Oct-24 Mon
| 20
| 20
| ###
| 19.77
| 20,421,658
| 204,216,580
| 24.9
| 24.9
| 1.4 |
2005-Oct-21 Fri
| ###
| ###
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| 20.42
| ###
| ###
| 24,182,955
| 246,907,970
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 20.42
| 20.75
| ###
| 20.75
|
|
| ###
| ###
| 1.5 |
2005-Oct-17 Mon
| ###
| 20.41
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 22,040,174
| 0
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 20.44
| 20.49
| ###
| 20.47
| 17,578,441
| 180,091,128
| ###
| ###
| 1.5 |
2005-Oct-12 Wed
| ###
| 20.83
| ###
| 20.83
|
|
| 71.4
| 71.4
| 1.5 |
2005-Oct-11 Tue
| 20.72
| 20.75
| 20.25
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Oct-10 Mon
| ###
| 20.87
| ###
| 20.72
| 14,351,941
| ###
| 71.8
| 71.8
| 1.5 |
2005-Oct-07 Fri
| 20.76
| ###
| ###
| 20.47
| 26,761,043
| 0
| 14.6
| 14.6
| 1.5 |
2005-Oct-06 Thu
| 20.89
| 21.24
| 20.74
| 20.76
|
|
| ###
| ###
| 1.5 |
2005-Oct-05 Wed
| ###
| ###
| 21.41
| 21.45
|
|
| ###
| ###
| 1.5 |
2005-Oct-04 Tue
| ###
| 22.29
| ###
| 22.2
|
|
| 78.7
| 78.7
| 1.6 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 7,008,376
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 22.48
| 22.48
| 22.25
| 22.25
|
|
| 25.6
| 25.6
| ### |
2005-Sep-29 Thu
| ###
| 22.48
| 22.28
| 22.48
|
|
| 69.5
| 69.5
| 1.6 |
2005-Sep-28 Wed
| ###
| ###
| 21.7
| 21.81
|
|
| ###
| ###
| 1.6 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 21.47
| 21.86
| 21.42
| 21.86
| 14,408,685
| 311,803,943
| 83.1
| 83.1
| ### |
2005-Sep-23 Fri
| ###
| 21.49
| 21.24
| ###
| 9,573,624
| 204,540,476
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| 21.41
| ###
| 21.41
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| ###
| ###
| 20.89
| 20.89
| 15,346,355
| 160,292,677
| ###
| ###
| 1.5 |
2005-Sep-20 Tue
| 21.52
| ###
| 21.46
| 21.53
|
|
| ###
| ###
| 1.5 |
2005-Sep-19 Mon
| 21.42
| 21.55
| ###
| ###
| 17,282,474
| 186,218,657
| 38.3
| 38.3
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| 20.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 20.45
| 20.73
| 20.44
| 20.7
|
|
| ###
| ###
| 1.5 |
2005-Sep-14 Wed
| ###
| 20.59
| 20.26
| 20.59
| 16,883,257
| 344,840,524
| ###
| ###
| ### |
2005-Sep-13 Tue
| 20.28
| 20.49
| 20.25
| 20.47
|
|
| ###
| ###
| 1.5 |
2005-Sep-12 Mon
| 20.4
| 20.42
| ###
| 20.2
|
|
| 22.8
| 22.8
| 1.4 |
2005-Sep-09 Fri
| 20
| 20.21
| 19.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 20.5
| 20.5
| 20
| ###
| 21,524,484
| ###
| 13.7
| 13.7
| 0.0 |
2005-Sep-07 Wed
| 20.46
| 20.55
| ###
| 20.55
|
|
| 69.6
| 69.6
| 1.5 |
2005-Sep-06 Tue
| ###
| ###
| ###
| 20.25
| 15,971,079
| 0
| ###
| ###
| ### |
2005-Sep-05 Mon
| 20.75
| 20.75
| 20.46
| 20.46
| 29,784,540
| 613,710,446
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| 21.21
| 20.78
| 20.83
| 20,899,450
| 438,783,952
| 18.6
| 18.6
| 1.5 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 14,765,850
| 0
| 75.2
| 75.2
| 0.0 |
2005-Aug-31 Wed
| 20.48
| 20.53
| 20.26
| 20.46
| 15,016,125
| ###
| ###
| ###
| ### |
2005-Aug-30 Tue
| 20.44
| 20.52
| ###
| 20.47
|
|
| ###
| ###
| 1.5 |
2005-Aug-29 Mon
| 20.26
| 20.4
| ###
| ###
| 16,923,651
| 172,621,240
| 34.3
| 34.3
| 0.0 |
2005-Aug-26 Fri
| 20.29
| ###
| 20.21
| ###
| 37,759,955
| 381,564,345
| 78.4
| 78.4
| 0.0 |
2005-Aug-25 Thu
| ###
| 20.23
| ###
| ###
| 40,871,120
| 413,411,378
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 20.56
| 20.56
| 23,072,751
| 237,187,880
| 19.8
| 19.8
| 1.5 |
2005-Aug-23 Tue
| 21.43
| 21.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 20.86
| 21.25
| 20.82
| 21.22
|
|
| 81.6
| 81.6
| 1.5 |
2005-Aug-19 Fri
| 20.27
| 20.75
| 20.27
| ###
| 16,486,925
| ###
| 82.5
| 82.5
| 0.0 |
2005-Aug-18 Thu
| ###
| 20.4
| ###
| 20.28
| 18,604,022
| 189,761,024
| 39.6
| 39.6
| 1.4 |
2005-Aug-17 Wed
| ###
| 20.84
| 20.53
| 20.55
|
|
| ###
| ###
| 1.5 |
2005-Aug-16 Tue
| ###
| 21.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 21
| 21.27
| ###
| ###
| 15,886,771
| ###
| 74.0
| 74.0
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| 20.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 20.46
| 20.76
| 20.41
| 20.74
| 20,701,486
| 426,140,089
| ###
| ###
| ### |
2005-Aug-10 Wed
| 20.46
| 20.5
| ###
| 20.45
| 19,464,742
| ###
| 34.1
| 34.1
| ### |
2005-Aug-09 Tue
| 20.26
| ###
| ###
| ###
| 18,100,882
| 0
| 73.4
| 73.4
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 19.57
| ###
| 13,199,555
| 129,157,645
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 19.53
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 19.8
| 19.8
| 19,659,923
| ###
| 27.3
| 27.3
| 1.4 |
2005-Aug-03 Wed
| ###
| 19.73
| 19.52
| 19.52
| 18,301,923
| ###
| ###
| ###
| 1.4 |
2005-Aug-02 Tue
| ###
| 19.4
| 19.24
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2005-Aug-01 Mon
| 19.47
| 19.54
| 19.4
| 19.4
| 9,680,254
| 188,474,545
| ###
| ###
| 1.4 |
2005-Jul-29 Fri
| ###
| 19.47
| 19.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 19.41
| 19.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 10,903,342
| 0
| 68.4
| 68.4
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jul-25 Mon
| 19.28
| 19.42
| ###
| 19.22
| 12,188,652
| ###
| 29.0
| 29.0
| 1.4 |
2005-Jul-22 Fri
| ###
| 19.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 18.88
| ###
| 19,810,148
| ###
| 68.3
| 68.3
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 18.4
| 18.41
| 18.2
| 18.2
| 14,028,940
| 256,799,746
| 21.4
| 21.4
| ### |
2005-Jul-18 Mon
| 18.5
| ###
| 18.48
| 18.54
| 9,288,656
| 85,827,181
| ###
| ###
| 1.3 |
2005-Jul-15 Fri
| 18.55
| ###
| 18.53
| ###
| 9,401,558
| ###
| 75.8
| 75.8
| 0.0 |
2005-Jul-14 Thu
| 18.75
| 18.82
| ###
| 18.7
| 9,896,849
| 93,129,349
| 28.0
| 28.0
| 1.3 |
2005-Jul-13 Wed
| 18.75
| 18.82
| ###
| 18.73
|
|
| 34.6
| 34.6
| 1.3 |
2005-Jul-12 Tue
| 18.85
| 18.87
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 18.58
| 18.8
| 18.56
| 18.8
| 11,368,923
| 212,371,481
| ###
| ###
| 1.3 |
2005-Jul-08 Fri
| 18.48
| 18.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 18.5
| ###
| 20,210,971
| 186,951,481
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2005-Jul-05 Tue
| ###
| 18.46
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2005-Jul-04 Mon
| 18.2
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 18.23
| 18.28
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| 17.85
| ###
| 15,138,474
| 135,110,880
| 73.6
| 73.6
| 0.0 |
2005-Jun-27 Mon
| 17.51
| 17.73
| 17.51
| ###
| 9,393,541
| ###
| 76.6
| 76.6
| 0.0 |
2005-Jun-24 Fri
| 17.55
| 17.78
| 17.45
| 17.76
| 43,781,847
| ###
| ###
| ###
| 1.3 |
2005-Jun-23 Thu
| ###
| ###
| 17.79
| 17.79
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 10,831,221
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 18.26
| 18.29
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2005-Jun-20 Mon
| ###
| 18.48
| ###
| 18.23
| 18,773,846
| ###
| 34.1
| 34.1
| 1.3 |
2005-Jun-17 Fri
| ###
| 18.25
| ###
| 18.25
|
|
| ###
| ###
| ### |
|