Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-15 12:11:08 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BNB) BABCOCK & BROWN LIMITED Daily Prices...

     Prev Section TOC    Company Info for BNB    Limits Next Section


Company Details for (BNB) BABCOCK & BROWN LIMITED

Listing Code BNB
Listing Name BABCOCK & BROWN LIMITED
GICS Sector Diversified Financials
ISIN Name BABCOCK & BROWN LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BNB2


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for BNB .. Wednesday 4th March 2009

BNB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 34.78 47,283,988 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BNB    Bottom Next Section


End of day Prices (full format),

2457600 Days for (BNB) BABCOCK & BROWN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.745
2009-Jun-18 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jun-17 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jun-16 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jun-15 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Jun-12 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jun-11 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jun-10 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jun-09 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jun-05 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jun-04 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jun-03 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jun-02 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jun-01 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-29 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-28 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-27 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-26 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-25 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-22 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-21 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-20 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-19 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-18 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-15 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-14 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-13 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-12 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-11 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-08 Fri 0.325 0.325 0.325 0.325 0 ###
2009-May-07 Thu 0.325 0.325 0.325 0.325 0 ###
2009-May-06 Wed 0.325 0.325 0.325 0.325 0 ###
2009-May-05 Tue 0.325 0.325 0.325 0.325 0 ###
2009-May-04 Mon 0.325 0.325 0.325 0.325 0 ###
2009-May-01 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-30 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-29 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-28 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-27 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Apr-24 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-23 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-22 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-21 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-20 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Apr-17 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-16 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-15 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-14 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-09 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-08 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Apr-07 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Apr-06 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Apr-03 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Apr-02 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Apr-01 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-31 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-30 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-27 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-26 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-25 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-24 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-23 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-20 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-19 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-18 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-17 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-16 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-13 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-12 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-11 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Mar-10 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-09 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Mar-06 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Mar-05 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Mar-04 Wed 0.325 0.325 0.325 0.325 ### ### ###
2009-Mar-03 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Mar-02 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Feb-27 Fri 0.325 0.325 0.325 0.325 67.4 67.4 ###
2009-Feb-26 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-25 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-24 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Feb-23 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Feb-20 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Feb-19 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-18 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-17 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Feb-16 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Feb-13 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Feb-12 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-11 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-10 Tue 0.325 0.325 0.325 0.325 75.8 75.8 ###
2009-Feb-09 Mon 0.325 0.325 0.325 0.325 72.0 72.0 ###
2009-Feb-06 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Feb-05 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Feb-04 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Feb-03 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Feb-02 Mon 0.325 0.325 0.325 0.325 72.2 72.2 ###
2009-Jan-30 Fri 0.325 0.325 0.325 0.325 66.9 66.9 ###
2009-Jan-29 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-28 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jan-27 Tue 0.325 0.325 0.325 0.325 75.1 75.1 ###
2009-Jan-23 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jan-22 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-21 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jan-20 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jan-19 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Jan-16 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jan-15 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-14 Wed 0.325 0.325 0.325 0.325 0 ###
2009-Jan-13 Tue 0.325 0.325 0.325 0.325 0 ###
2009-Jan-12 Mon 0.325 0.325 0.325 0.325 0 ###
2009-Jan-09 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Jan-08 Thu 0.325 0.325 0.325 0.325 0 ###
2009-Jan-07 Wed 0.445 0.46 0.325 0.325 0.1 0.1 ###
2009-Jan-06 Tue ### 0.49 0.26 0.385 47,283,988 ### 99.7 99.7 0.0
2009-Jan-05 Mon ### ### 0.21 0.25 17,950,882 1,884,842 95.7 95.7 0.0
2009-Jan-02 Fri 0.155 ### 0.155 ### 97.5 97.5 0.0
2008-Dec-31 Wed ### 0.155 0.145 0.155 1,261,973 ### 80.1 80.1 ###
2008-Dec-30 Tue 0.155 0.155 ### ### ### ### 0.0
2008-Dec-29 Mon 0.155 0.155 0.145 0.155 67.6 67.6 ###
2008-Dec-24 Wed ### 0.155 0.145 0.155 1,855,156 278,273 83.3 83.3 ###
2008-Dec-23 Tue 0.155 0.155 ### 0.155 ### ### ###
2008-Dec-22 Mon ### ### ### ### 2,371,323 0 ### ### 0.0
2008-Dec-19 Fri 0.155 ### ### ### ### ### 0.0
2008-Dec-18 Thu 0.155 ### ### 0.155 ### ### ###
2008-Dec-17 Wed ### 0.175 0.155 0.155 6,627,180 1,093,484 6.4 6.4 ###
2008-Dec-16 Tue 0.185 0.185 ### ### 4,886,386 ### ### ### 0.0
2008-Dec-15 Mon 0.185 ### ### 0.185 9,648,045 0 68.2 68.2 ###
2008-Dec-12 Fri ### 0.185 ### ### ### ### 0.0
2008-Dec-11 Thu ### ### 0.155 ### ### ### 0.0
2008-Dec-10 Wed ### 0.175 0.145 ### 8,418,375 ### ### ### 0.0
2008-Dec-09 Tue ### 0.2 ### 0.155 18,907,127 ### ### ### ###
2008-Dec-08 Mon ### 0.29 ### ### ### ### 0.0
2008-Dec-05 Fri ### ### 0.25 0.255 28,617,754 ### ### ### 0.0
2008-Dec-04 Thu ### 0.57 ### ### ### ### 0.0
2008-Dec-03 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2008-Dec-02 Tue 0.25 0.25 0.25 0.25 75.9 75.9 0.0
2008-Dec-01 Mon 0.25 0.25 0.25 0.25 74.1 74.1 0.0
2008-Nov-28 Fri 0.25 0.25 0.25 0.25 66.2 66.2 0.0
2008-Nov-27 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2008-Nov-26 Wed 0.25 0.25 0.25 0.25 78.9 78.9 0.0
2008-Nov-25 Tue 0.25 0.25 0.25 0.25 68.8 68.8 0.0
2008-Nov-24 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2008-Nov-21 Fri 0.25 0.25 0.25 0.25 123,976 ### 67.6 67.6 0.0
2008-Nov-20 Thu 0.25 0.25 0.25 0.25 77.9 77.9 0.0
2008-Nov-19 Wed ### 0.325 0.225 0.25 3.9 3.9 0.0
2008-Nov-18 Tue ### ### ### ### 5.0 5.0 0.0
2008-Nov-17 Mon 0.46 0.46 ### 0.41 8,330,928 ### ### ### ###
2008-Nov-14 Fri ### ### 0.45 0.48 8,090,951 ### ### ### 0.0
2008-Nov-13 Thu 0.555 ### 0.55 0.555 4,871,658 ### ### ### ###
2008-Nov-12 Wed 0.59 0.71 ### ### ### ### 0.0
2008-Nov-11 Tue 0.7 0.7 0.52 ### 13,590,689 8,290,320 3.5 3.5 0.0
2008-Nov-10 Mon ### ### 0.7 0.76 13,891,953 4,862,183 ### ### 0.1
2008-Nov-07 Fri ### 1 ### 1 3,568,525 ### 88.5 88.5 ###
2008-Nov-06 Thu 1 ### ### ### 4,517,075 0 ### ### 0.0
2008-Nov-05 Wed 1.24 1.24 ### 1.125 8,139,051 ### ### ### ###
2008-Nov-04 Tue 1.27 1.29 ### 1.22 3,662,223 ### ### ### 0.1
2008-Nov-03 Mon ### 1.345 ### 1.29 2,545,622 ### ### ### 0.1
2008-Oct-31 Fri ### ### 1.27 1.285 2,674,172 ### 14.8 14.8 ###
2008-Oct-30 Thu ### ### ### ### 3,998,248 0 14.9 14.9 0.0
2008-Oct-29 Wed 1.52 1.545 ### ### 4,581,047 3,538,858 ### ### 0.0
2008-Oct-28 Tue 1.275 ### 1.25 ### 90.5 90.5 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### ### 1.4 ### ### ###
2008-Oct-23 Thu ### 1.57 ### 1.57 8,907,159 ### ### ### 0.1
2008-Oct-22 Wed 1.425 1.475 ### 1.4 4,351,544 ### 33.3 33.3 ###
2008-Oct-21 Tue ### 1.725 1.53 1.53 ### ### ###
2008-Oct-20 Mon 1.42 ### ### ### 4,649,175 0 93.1 93.1 0.0
2008-Oct-17 Fri 1.52 ### 1.29 ### 6,232,570 ### 6.9 6.9 0.0
2008-Oct-16 Thu ### ### ### 1.25 90.7 90.7 ###
2008-Oct-15 Wed ### ### 1.42 1.49 5.4 5.4 ###
2008-Oct-14 Tue 1.73 1.84 ### 1.79 13,344,625 12,277,055 78.0 78.0 0.1
2008-Oct-13 Mon ### 1.41 ### 1.285 91.1 91.1 ###
2008-Oct-10 Fri ### ### ### ### 9,057,147 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 9,508,151 0 ### ### 0.0
2008-Oct-08 Wed ### ### 0.985 ### 16,983,024 ### 27.3 27.3 0.0
2008-Oct-07 Tue 1.4 1.44 1.27 ### 11.3 11.3 0.0
2008-Oct-06 Mon 1.79 1.8 1.555 ### 3,767,180 6,319,444 8.7 8.7 0.0
2008-Oct-03 Fri 1.83 1.85 1.785 1.84 ### ### ###
2008-Oct-02 Thu ### ### 2 2 ### ### 0.1
2008-Oct-01 Wed ### 2.4 ### 2.26 21.2 21.2 ###
2008-Sep-30 Tue 1.75 ### 1.47 1.945 ### ### 0.1
2008-Sep-29 Mon 2.53 ### ### ### ### ### 0.0
2008-Sep-26 Fri 2.83 3 2.2 ### 22,922,477 59,598,440 ### ### 0.0
2008-Sep-25 Thu 1.71 2.74 1.71 ### ### ### 0.0
2008-Sep-24 Wed ### 1.7 ### 1.7 11,778,380 10,011,623 ### ### ###
2008-Sep-23 Tue 1.2 ### ### 1.28 ### ### ###
2008-Sep-22 Mon ### 1.8 1.23 1.23 ### ### 0.1
2008-Sep-19 Fri 0.84 ### ### ### 13,911,857 0 8.6 8.6 0.0
2008-Sep-18 Thu 0.74 ### ### 0.76 21,708,349 0 ### ### 0.1
2008-Sep-17 Wed ### ### ### ### 3.2 3.2 0.0
2008-Sep-16 Tue ### ### 0.79 ### ### ### 0.0
2008-Sep-15 Mon 1.7 1.72 1.58 1.58 ### ### 0.1
2008-Sep-12 Fri ### ### 1.76 ### 10,730,729 9,443,041 ### ### 0.0
2008-Sep-11 Thu 2.29 ### 1.87 2 ### ### 0.1
2008-Sep-10 Wed ### ### 2.2 ### 4,719,128 5,191,040 84.8 84.8 0.0
2008-Sep-09 Tue 2.42 2.46 ### ### ### ### 0.0
2008-Sep-08 Mon 2.47 2.55 2.44 2.48 4,232,680 ### ### ### 0.2
2008-Sep-05 Fri ### 2.42 2.29 ### 73.5 73.5 0.0
2008-Sep-04 Thu 2.42 ### ### 2.43 5,303,682 0 82.5 82.5 ###
2008-Sep-03 Wed 2.4 2.5 ### 2.43 3,047,657 3,809,571 ### ### ###
2008-Sep-02 Tue 2.43 2.44 ### ### ### ### 0.0
2008-Sep-01 Mon 2.45 2.48 ### 2.42 ### ### 0.2
2008-Aug-29 Fri 2.5 2.54 ### 2.48 6,687,127 8,492,651 ### ### 0.2
2008-Aug-28 Thu ### ### 2.42 2.43 4,751,080 ### 3.5 3.5 ###
2008-Aug-27 Wed ### 2.7 2.5 ### 8,530,148 22,178,384 ### ### 0.0
2008-Aug-26 Tue 2.49 ### ### ### 8,904,382 0 92.3 92.3 0.0
2008-Aug-25 Mon 2.58 2.74 2.5 2.55 ### ### 0.2
2008-Aug-22 Fri ### 2.5 ### 2.48 98.3 98.3 0.2
2008-Aug-21 Thu ### ### 2.22 2.22 0.1 0.1 0.2
2008-Aug-20 Wed 3.45 3.45 3.45 3.45 65.1 65.1 ###
2008-Aug-19 Tue 4.29 ### 3.45 3.45 8,937,927 15,417,924 0.5 0.5 ###
2008-Aug-18 Mon ### 4.53 ### 4.51 10,500,350 ### ### ### 0.3
2008-Aug-15 Fri ### ### 4.45 4.45 1.3 1.3 0.3
2008-Aug-14 Thu ### 5.45 5 5 7,068,072 36,930,676 4.1 4.1 0.4
2008-Aug-13 Wed 5.74 5.74 ### 5.43 10.7 10.7 0.4
2008-Aug-12 Tue ### ### ### 5.81 5,552,947 0 ### ### ###
2008-Aug-11 Mon ### ### 6 6 4,812,442 14,437,326 ### ### 0.4
2008-Aug-08 Fri 6.56 ### 6.5 6.8 85.9 85.9 0.5
2008-Aug-07 Thu ### 6.76 6.54 6.75 83.5 83.5 0.5
2008-Aug-06 Wed 6.73 6.87 ### 6.8 73.0 73.0 0.5
2008-Aug-05 Tue 6.25 6.53 ### 6.53 93.2 93.2 ###
2008-Aug-04 Mon 6.49 6.55 ### 6.22 2,161,740 ### 15.6 15.6 0.4
2008-Aug-01 Fri 6.59 6.59 6.4 6.55 1,255,348 8,153,485 34.1 34.1 0.5
2008-Jul-31 Thu ### ### 6.56 6.56 1,380,441 4,527,846 ### ### 0.5
2008-Jul-30 Wed 6.88 6.88 ### 6.77 22.4 22.4 ###
2008-Jul-29 Tue 6.52 6.58 ### 6.58 1,527,351 5,024,984 ### ### 0.5
2008-Jul-28 Mon ### ### ### 6.55 3,305,421 0 9.6 9.6 0.5
2008-Jul-25 Fri ### ### ### ### 3,066,773 0 ### ### 0.0
2008-Jul-24 Thu ### 7.52 ### 7.4 71.5 71.5 0.5
2008-Jul-23 Wed ### 7.46 ### ### 3,768,473 ### ### ### 0.0
2008-Jul-22 Tue ### ### 6.45 7 92.6 92.6 0.5
2008-Jul-21 Mon 6.45 ### ### 6.5 1,486,728 0 ### ### 0.5
2008-Jul-18 Fri ### ### 6.25 6.25 12.0 12.0 ###
2008-Jul-17 Thu 6.59 6.72 6.56 6.57 ### ### ###
2008-Jul-16 Wed ### 6.45 ### 6.28 3,115,845 ### 34.3 34.3 0.4
2008-Jul-15 Tue 6.8 6.85 6.5 6.5 2,526,051 ### 16.8 16.8 0.5
2008-Jul-14 Mon ### 7.23 6.89 6.89 2,455,043 ### ### ### 0.5
2008-Jul-11 Fri ### 7.43 ### ### 19.9 19.9 0.0
2008-Jul-10 Thu 6.71 ### 6.71 ### ### ### 0.0
2008-Jul-09 Wed ### ### 6.76 ### 79.4 79.4 0.0
2008-Jul-08 Tue ### ### 6.51 6.51 2,935,987 ### 7.9 7.9 ###
2008-Jul-07 Mon 7.28 7.28 ### ### 2,226,372 ### ### ### 0.0
2008-Jul-04 Fri ### 7.42 ### 7.28 3,418,650 ### ### ### 0.5
2008-Jul-03 Thu ### ### 6.81 ### 2,813,040 ### ### ### 0.0
2008-Jul-02 Wed ### 7.21 ### ### 4,528,858 ### 34.5 34.5 0.0
2008-Jul-01 Tue 7.44 7.49 ### 7.22 5,823,551 ### 18.8 18.8 0.5
2008-Jun-30 Mon 7.4 7.5 ### 7.5 10,725,449 ### 73.3 73.3 0.5
2008-Jun-27 Fri 6.25 6.5 ### ### 68.8 68.8 0.0
2008-Jun-26 Thu ### 6.85 6.51 6.75 ### ### 0.5
2008-Jun-25 Wed 5.73 ### 5.71 ### 97.1 97.1 0.0
2008-Jun-24 Tue ### 6.46 ### 5.8 7,517,259 24,280,746 4.4 4.4 0.4
2008-Jun-23 Mon 6.22 6.4 ### ### 6,347,050 ### ### ### 0.0
2008-Jun-20 Fri 6.75 ### ### 6.42 10,782,920 0 ### ### 0.5
2008-Jun-19 Thu ### 7.28 6.7 6.7 ### ### 0.5
2008-Jun-18 Wed 6.2 ### ### 6.88 16,695,720 0 96.5 96.5 ###
2008-Jun-17 Tue 5.55 ### 5.4 ### 94.8 94.8 0.0
2008-Jun-16 Mon ### 5.82 ### 5.25 14,886,853 43,320,742 ### ### 0.4
2008-Jun-13 Fri 5.5 5.86 4.7 5.25 ### ### 0.4
2008-Jun-12 Thu 8.75 8.75 6.81 ### 0.4 0.4 0.0
2008-Jun-11 Wed 10.52 10.59 9.45 9.52 3.6 3.6 ###
2008-Jun-10 Tue ### ### ### 10.42 4,310,722 0 33.6 33.6 0.7
2008-Jun-06 Fri ### 11.4 ### ### 3,786,926 21,585,478 26.9 26.9 0.0
2008-Jun-05 Thu 10.85 ### ### ### 8,054,450 0 78.4 78.4 0.0
2008-Jun-04 Wed ### 11.56 10.44 ### 8,117,084 89,287,924 ### ### 0.0
2008-Jun-03 Tue 11.8 11.8 ### ### 6,690,280 39,472,652 9.7 9.7 0.0
2008-Jun-02 Mon 12.52 12.58 ### ### 2,960,083 18,618,922 ### ### 0.0
2008-May-30 Fri ### 12.89 12.46 12.46 4,940,348 ### ### ### 0.9
2008-May-29 Thu 12.71 12.84 12.25 12.26 3,630,974 ### 12.5 12.5 0.9
2008-May-28 Wed 12.7 ### ### 12.82 ### ### 0.9
2008-May-27 Tue 12.41 ### ### 12.45 2,620,375 0 ### ### ###
2008-May-26 Mon 12.43 12.57 ### 12.27 ### ### ###
2008-May-23 Fri ### ### 12.71 12.72 21.0 21.0 0.9
2008-May-22 Thu ### ### 13.2 13.28 7.6 7.6 0.9
2008-May-21 Wed ### ### 14.24 ### 3,729,852 26,556,546 ### ### 0.0
2008-May-20 Tue 15.5 ### 14.88 14.88 12.8 12.8 1.1
2008-May-19 Mon 15.75 ### ### ### 34.2 34.2 0.0
2008-May-16 Fri 15.79 15.88 15.52 15.57 1,897,577 29,791,958 23.1 23.1 1.1
2008-May-15 Thu ### ### 15.73 15.78 1,995,684 15,696,054 18.6 18.6 1.1
2008-May-14 Wed ### 16.23 15.8 ### ### ### 0.0
2008-May-13 Tue ### 16.42 15.81 ### 20.4 20.4 0.0
2008-May-12 Mon 15.83 ### 15.73 ### 2,069,541 ### 81.7 81.7 0.0
2008-May-09 Fri 15.8 15.85 15.51 15.83 64.8 64.8 ###
2008-May-08 Thu ### 15.84 14.82 ### 86.8 86.8 0.0
2008-May-07 Wed 16.22 16.45 ### ### 2,949,845 24,262,475 ### ### 0.0
2008-May-06 Tue ### ### ### ### 3,369,471 0 ### ### 0.0
2008-May-05 Mon 16.5 ### 16.29 16.45 4,453,551 36,274,172 ### ### 1.2
2008-May-02 Fri 15.23 ### 15.22 ### 5,108,258 38,873,843 88.9 88.9 0.0
2008-May-01 Thu 14.83 ### ### ### 70.1 70.1 0.0
2008-Apr-30 Wed ### 14.84 13.85 14.7 3,486,427 ### 90.0 90.0 ###
2008-Apr-29 Tue 14.49 14.49 ### ### 1,487,148 10,774,387 ### ### 0.0
2008-Apr-28 Mon ### 14.5 ### 14.47 ### ### ###
2008-Apr-24 Thu 13.8 ### 13.53 13.8 ### ### 1.0
2008-Apr-23 Wed 13.25 ### 13.25 13.8 3,554,384 ### ### ### 1.0
2008-Apr-22 Tue 13.29 13.45 ### 13.4 2,723,981 18,318,772 78.0 78.0 1.0
2008-Apr-21 Mon ### 13.49 ### 13.49 84.5 84.5 ###
2008-Apr-18 Fri 13.25 13.26 ### 12.71 8.6 8.6 0.9
2008-Apr-17 Thu 13.5 ### ### ### ### ### 0.0
2008-Apr-16 Wed 13.48 13.5 ### ### 2,004,248 13,528,674 ### ### 0.0
2008-Apr-15 Tue ### ### 12.52 ### 84.1 84.1 0.0
2008-Apr-14 Mon ### ### 12.42 12.49 2,642,759 ### 29.9 29.9 0.9
2008-Apr-11 Fri ### ### ### 13.29 85.5 85.5 ###
2008-Apr-10 Thu ### ### 12.84 12.86 2,905,057 ### ### ### 0.9
2008-Apr-09 Wed ### 13.79 13.42 13.42 3,129,523 ### 29.7 29.7 1.0
2008-Apr-08 Tue ### ### ### ### 3,555,380 0 37.2 37.2 0.0
2008-Apr-07 Mon ### ### 13.7 13.7 5.2 5.2 1.0
2008-Apr-04 Fri 15.4 15.47 14.51 14.51 4,346,787 ### 6.1 6.1 ###
2008-Apr-03 Thu 15.25 ### ### ### ### ### 0.0
2008-Apr-02 Wed 15.25 15.59 ### 15.44 79.2 79.2 1.1
2008-Apr-01 Tue ### ### 14.21 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### 14.72 3,553,188 0 73.2 73.2 ###
2008-Mar-28 Fri ### 14.83 13.8 14.5 11,353,976 ### ### ### 1.0
2008-Mar-27 Thu 14.5 14.84 ### 14.21 ### ### ###
2008-Mar-26 Wed ### ### 14.4 ### 5,526,773 ### 62.2 62.2 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### 12.58 12.74 32.4 32.4 ###
2008-Mar-19 Wed 14.2 14.21 ### 13.55 9.8 9.8 1.0
2008-Mar-18 Tue 12.5 ### 12.26 12.7 ### ### 0.9
2008-Mar-17 Mon ### ### ### 12.26 ### ### 0.9
2008-Mar-14 Fri 14.52 ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed ### 15.7 14.75 ### 6,612,281 100,671,978 ### ### 0.0
2008-Mar-11 Tue ### 13.75 ### 13.4 5,821,222 ### ### ### 1.0
2008-Mar-10 Mon 13.2 14.27 ### 13.8 6,653,584 47,473,321 93.7 93.7 1.0
2008-Mar-07 Fri ### ### ### ### 6,686,772 0 ### ### 0.0
2008-Mar-06 Thu 16.78 16.83 14.85 15.5 ### ### 1.1
2008-Mar-05 Wed 16.49 16.84 ### ### 36.4 36.4 0.0
2008-Mar-04 Tue ### 17.25 ### 16.23 13.0 13.0 ###
2008-Mar-03 Mon 16.59 ### ### 16.72 2,642,889 0 ### ### 1.2
2008-Feb-29 Fri 17.8 17.8 17.27 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 2,283,320 0 ### ### 0.0
2008-Feb-27 Wed 19.27 ### 19.2 19.45 4,221,646 ### 70.9 70.9 ###
2008-Feb-26 Tue 18.75 19.55 ### ### ### ### 0.0
2008-Feb-25 Mon ### 18.29 ### ### 72.5 72.5 0.0
2008-Feb-22 Fri ### ### 16.8 17.5 4,181,249 ### ### ### 1.3
2008-Feb-21 Thu ### 16.8 15.85 16.76 91.4 91.4 1.2
2008-Feb-20 Wed 16.4 ### ### ### 3,507,372 0 6.1 6.1 0.0
2008-Feb-19 Tue 16.55 ### 16.2 ### 3,656,847 ### ### ### 0.0
2008-Feb-18 Mon 16.75 ### ### 16.2 ### ### 1.2
2008-Feb-15 Fri ### 17.24 16.53 17.24 82.2 82.2 ###
2008-Feb-14 Thu 16.84 ### 16.55 17.28 1,899,540 ### 84.0 84.0 1.2
2008-Feb-13 Wed 17.5 17.5 16.5 16.5 4,143,281 70,435,777 ### ### 1.2
2008-Feb-12 Tue 18.23 18.4 17.5 17.55 3,505,874 ### 15.3 15.3 ###
2008-Feb-11 Mon 18.21 18.27 ### ### 2,184,651 19,956,786 45.8 45.8 0.0
2008-Feb-08 Fri 18.49 18.58 18.25 18.53 ### ### ###
2008-Feb-07 Thu 17.7 18.2 17.7 ### ### ### 0.0
2008-Feb-06 Wed ### 18.25 17.59 17.7 24.3 24.3 1.3
2008-Feb-05 Tue 19.81 ### ### ### ### ### 0.0
2008-Feb-04 Mon 19.85 20.49 ### 20.21 81.6 81.6 ###
2008-Feb-01 Fri 18.5 19.46 ### 19.46 88.7 88.7 ###
2008-Jan-31 Thu 18.51 ### 17.5 ### 18.8 18.8 0.0
2008-Jan-30 Wed 19.5 19.87 18.49 18.87 25.9 25.9 1.3
2008-Jan-29 Tue 20.4 20.44 ### ### 5,784,789 59,120,543 4.1 4.1 0.0
2008-Jan-25 Fri ### 20.78 19.76 20.45 ### ### ###
2008-Jan-24 Thu ### ### 17.5 19.5 ### ### 1.4
2008-Jan-23 Wed 18.29 18.29 15.85 ### 3.8 3.8 0.0
2008-Jan-22 Tue ### 17.5 ### ### ### ### 0.0
2008-Jan-21 Mon 20.71 20.72 ### 18.43 4,838,584 ### ### ### ###
2008-Jan-18 Fri 20.4 ### ### 21 2,494,751 0 86.2 86.2 1.5
2008-Jan-17 Thu 21.41 ### ### 21.2 ### ### 1.5
2008-Jan-16 Wed 21.7 21.86 20.78 ### ### ### 0.0
2008-Jan-15 Tue ### 23.2 ### ### 2,653,484 ### 21.1 21.1 0.0
2008-Jan-14 Mon 22.45 ### ### ### 30.9 30.9 0.0
2008-Jan-11 Fri ### ### ### 22.78 ### ### 1.6
2008-Jan-10 Thu 23.49 ### 23.43 23.58 ### ### 1.7
2008-Jan-09 Wed 23 ### 22.59 23.28 4,426,481 ### ### ### 1.7
2008-Jan-08 Tue ### 24.88 23.77 ### 2,770,357 ### 18.0 18.0 0.0
2008-Jan-07 Mon 24.78 24.85 24.25 24.5 ### ### 1.8
2008-Jan-04 Fri ### 26.2 ### 25.55 17.1 17.1 1.8
2008-Jan-03 Thu 26.47 26.49 25.59 25.75 1,313,054 34,191,926 12.7 12.7 ###
2008-Jan-02 Wed ### 27.56 26.8 26.8 533,078 ### 24.5 24.5 1.9
2007-Dec-31 Mon ### 27.23 26.76 ### 282,540 ### 65.1 65.1 0.0
2007-Dec-28 Fri 26.8 ### 26.51 ### 510,586 ### 74.8 74.8 0.0
2007-Dec-27 Thu ### 27.2 ### 27 24.7 24.7 1.9
2007-Dec-24 Mon 26.28 27.5 26.21 27 ### ### 1.9
2007-Dec-21 Fri 25.29 ### 25.24 26 3,928,149 49,573,240 83.1 83.1 1.9
2007-Dec-20 Thu 25.81 ### ### 25.2 3,461,920 0 20.4 20.4 1.8
2007-Dec-19 Wed ### ### ### ### 21.4 21.4 0.0
2007-Dec-18 Tue 25.5 25.75 ### ### 3,584,940 ### 73.8 73.8 0.0
2007-Dec-17 Mon ### ### 25.72 26.2 32.8 32.8 ###
2007-Dec-14 Fri ### 28 27.2 27.42 31.1 31.1 2.0
2007-Dec-13 Thu ### 28.47 27.72 ### 965,124 27,115,158 24.2 24.2 0.0
2007-Dec-12 Wed 27.81 ### ### ### 80.2 80.2 0.0
2007-Dec-11 Tue ### 28.44 27.88 28.44 3,145,355 ### ### ### ###
2007-Dec-10 Mon 27.71 27.72 ### 27.58 36.1 36.1 ###
2007-Dec-07 Fri 26.48 ### ### ### ### ### 0.0
2007-Dec-06 Thu 25.8 ### 25.75 ### 70.4 70.4 0.0
2007-Dec-05 Wed 25.75 25.85 ### ### 1,101,355 ### 24.9 24.9 0.0
2007-Dec-04 Tue ### 26.22 ### 25.74 ### ### 1.8
2007-Dec-03 Mon 26 ### 25.4 25.45 20.7 20.7 1.8
2007-Nov-30 Fri 25.4 26.22 25.25 ### 4,779,446 122,999,042 ### ### 0.0
2007-Nov-29 Thu ### ### 25.24 25.54 ### ### 1.8
2007-Nov-28 Wed ### ### ### ### 1,015,250 0 ### ### 0.0
2007-Nov-27 Tue 24.79 ### ### ### ### ### 0.0
2007-Nov-26 Mon 25.4 ### ### 25.4 1,580,948 0 ### ### 1.8
2007-Nov-23 Fri 25 ### ### ### 1,095,578 0 ### ### 0.0
2007-Nov-22 Thu 25 25.2 24.74 24.83 3,758,357 93,846,174 40.9 40.9 ###
2007-Nov-21 Wed 26.75 ### 25.5 25.5 2,155,625 ### ### ### ###
2007-Nov-20 Tue ### 26.85 ### ### 2,423,373 32,533,782 77.9 77.9 0.0
2007-Nov-19 Mon 27.88 ### ### 27 1,727,979 0 11.8 11.8 1.9
2007-Nov-16 Fri ### ### 27.56 27.7 ### ### 2.0
2007-Nov-15 Thu 27.85 ### ### ### 1,961,174 0 ### ### 0.0
2007-Nov-14 Wed 28.7 28.8 27.48 27.5 1,627,888 ### ### ### 2.0
2007-Nov-13 Tue ### ### 26.8 27.85 1,576,877 21,130,151 82.2 82.2 ###
2007-Nov-12 Mon ### 27.79 27 27 1,450,526 39,737,159 38.0 38.0 1.9
2007-Nov-09 Fri 27.75 27.88 27.44 ### 33.4 33.4 0.0
2007-Nov-08 Thu ### 28.29 ### ### 3,143,289 44,461,822 20.2 20.2 0.0
2007-Nov-07 Wed 29.42 ### 29 29.2 904,351 13,113,089 29.2 29.2 2.1
2007-Nov-06 Tue ### ### ### 29 79.3 79.3 ###
2007-Nov-05 Mon 29.55 29.56 28.25 28.42 2,410,759 69,682,988 ### ### ###
2007-Nov-02 Fri 29.2 ### ### ### 2,257,577 0 ### ### 0.0
2007-Nov-01 Thu ### ### ### 30.8 2,282,075 0 63.3 63.3 2.2
2007-Oct-31 Wed 29.5 30.5 29.42 30.5 2,195,250 ### 85.5 85.5 2.2
2007-Oct-30 Tue ### 29.86 29.49 ### 2,632,071 ### 68.1 68.1 0.0
2007-Oct-29 Mon 29.5 29.8 29.45 29.79 76.7 76.7 2.1
2007-Oct-26 Fri ### 29.27 ### 29 87.7 87.7 ###
2007-Oct-25 Thu ### 27.88 27 27.7 2,133,126 58,532,977 ### ### 2.0
2007-Oct-24 Wed 27.45 ### 26.78 26.89 23.0 23.0 ###
2007-Oct-23 Tue ### ### 26.85 ### 1,263,789 ### ### ### 0.0
2007-Oct-22 Mon 26.5 26.86 ### 26.58 ### ### 1.9
2007-Oct-19 Fri ### ### ### 27.77 28.8 28.8 ###
2007-Oct-18 Thu ### ### 27.75 ### 72.7 72.7 0.0
2007-Oct-17 Wed ### 27.72 26.45 ### 1,718,377 46,542,241 84.0 84.0 0.0
2007-Oct-16 Tue 27.2 27.5 27 27.4 73.0 73.0 2.0
2007-Oct-15 Mon ### ### 27.78 28 ### ### 2.0
2007-Oct-12 Fri 29 29 28.45 28.78 28.4 28.4 2.1
2007-Oct-11 Thu ### 29.4 ### ### ### ### 0.0
2007-Oct-10 Wed ### ### 29.23 ### ### ### 0.0
2007-Oct-09 Tue 29.5 29.58 ### 29.49 1,688,677 ### ### ### ###
2007-Oct-08 Mon ### ### ### ### 2,502,924 0 77.5 77.5 0.0
2007-Oct-05 Fri 28.72 ### 28.54 ### 1,605,875 ### 69.0 69.0 0.0
2007-Oct-04 Thu 28.53 28.74 ### ### 1,904,555 27,368,455 ### ### 0.0
2007-Oct-03 Wed 28.79 ### 28.25 28.8 2,750,371 ### ### ### 2.1
2007-Oct-02 Tue 27.7 28.5 ### 28.5 1,927,524 ### 89.1 89.1 2.0
2007-Oct-01 Mon 27.48 ### 27 27 987,343 ### 18.9 18.9 1.9
2007-Sep-28 Fri 27.88 ### 27.47 27.47 19.2 19.2 2.0
2007-Sep-27 Thu 27.2 27.85 27.2 27.5 2,548,673 70,152,224 ### ### 2.0
2007-Sep-26 Wed ### ### ### 26.51 2,388,458 0 65.9 65.9 ###
2007-Sep-25 Tue ### 26.4 ### 26.27 3,075,585 40,597,722 ### ### ###
2007-Sep-24 Mon 24.8 25.45 24.52 ### ### ### 0.0
2007-Sep-21 Fri ### 24.56 ### ### 1,025,886 12,597,880 ### ### 0.0
2007-Sep-20 Thu 24.58 24.7 ### 24.7 72.0 72.0 1.8
2007-Sep-19 Wed 24.5 24.53 ### 24.26 ### ### 1.7
2007-Sep-18 Tue 23.4 23.72 ### ### ### ### 0.0
2007-Sep-17 Mon 24.2 24.2 23.4 ### 1,458,685 ### 16.5 16.5 0.0
2007-Sep-14 Fri 23.89 ### 23.42 ### 66.1 66.1 0.0
2007-Sep-13 Thu 23.5 23.71 ### 23.22 1,113,774 ### ### ### 1.7
2007-Sep-12 Wed ### ### ### ### 11.9 11.9 0.0
2007-Sep-11 Tue ### ### 23.49 ### ### ### 0.0
2007-Sep-10 Mon 23.2 23.59 ### 23.57 ### ### ###
2007-Sep-07 Fri 23.75 24.2 23.45 24.2 1,553,472 37,011,470 ### ### 1.7
2007-Sep-06 Thu ### 23.75 ### 23.47 2,748,950 32,643,781 ### ### ###
2007-Sep-05 Wed 24.8 ### 23.85 ### 12.9 12.9 0.0
2007-Sep-04 Tue ### ### ### 24.2 1,974,278 0 ### ### 1.7
2007-Sep-03 Mon ### 24.45 23.83 24.2 2,084,249 50,313,770 ### ### 1.7
2007-Aug-31 Fri ### 23.7 ### ### 87.6 87.6 0.0
2007-Aug-30 Thu 23.81 ### 22.43 22.5 3,400,941 38,141,553 6.2 6.2 1.6
2007-Aug-29 Wed 22 23.25 21.79 ### 86.8 86.8 0.0
2007-Aug-28 Tue 23.4 ### 23.2 23.78 ### ### 1.7
2007-Aug-27 Mon 24.8 24.8 ### ### 2,464,688 ### ### ### 0.0
2007-Aug-24 Fri 24.25 24.25 23.23 23.41 4,022,846 ### ### ### 1.7
2007-Aug-23 Thu ### ### ### 24.5 6,102,555 0 ### ### 1.8
2007-Aug-22 Wed 21.8 ### 21.51 ### 86.3 86.3 0.0
2007-Aug-21 Tue 21.72 21.82 20.55 21.82 3,692,656 ### ### ### 1.6
2007-Aug-20 Mon 20.4 ### ### ### ### ### 0.0
2007-Aug-17 Fri 20.85 20.85 18.8 18.8 ### ### 1.3
2007-Aug-16 Thu 20.5 20.8 ### 19.51 9,214,843 ### ### ### ###
2007-Aug-15 Wed 22 ### ### 21 5,163,972 0 ### ### 1.5
2007-Aug-14 Tue ### ### 22.45 ### ### ### 0.0
2007-Aug-13 Mon 24.21 24.4 23.26 23.4 19.2 19.2 ###
2007-Aug-10 Fri 24 24.47 23.7 23.84 38.2 38.2 1.7
2007-Aug-09 Thu 26.25 26.75 ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 81.3 81.3 0.0
2007-Aug-07 Tue 25.75 25.75 24.51 ### 9.7 9.7 0.0
2007-Aug-06 Mon ### ### 23.58 ### 4,063,279 47,906,059 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 2,761,522 0 21.4 21.4 0.0
2007-Aug-02 Thu 26.49 26.49 24.75 25.59 5,014,473 ### ### ### 1.8
2007-Aug-01 Wed ### ### ### 25 11.0 11.0 1.8
2007-Jul-31 Tue ### 29 ### ### 15.8 15.8 0.0
2007-Jul-30 Mon ### ### 27.71 ### 1,924,428 26,662,949 25.6 25.6 0.0
2007-Jul-27 Fri 29.5 29.7 28.51 ### ### ### 0.0
2007-Jul-26 Thu 31.41 31.5 30.28 ### 12.8 12.8 0.0
2007-Jul-25 Wed 31.49 ### ### ### 734,058 0 31.1 31.1 0.0
2007-Jul-24 Tue 31.88 32.29 31.84 ### 66.2 66.2 0.0
2007-Jul-23 Mon ### ### 31.5 31.85 37.9 37.9 2.3
2007-Jul-20 Fri 31.75 ### 31.74 ### ### ### 0.0
2007-Jul-19 Thu 31.71 31.85 31.45 31.72 ### ### 2.3
2007-Jul-18 Wed ### ### ### 31.25 1,186,873 0 18.4 18.4 2.2
2007-Jul-17 Tue ### ### ### ### 69.8 69.8 0.0
2007-Jul-16 Mon 31.74 ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 31.55 ### 696,228 ### 37.9 37.9 0.0
2007-Jul-12 Thu ### 31.47 ### ### 901,585 ### ### ### 0.0
2007-Jul-11 Wed ### ### 30.75 30.84 1,730,578 ### 27.0 27.0 2.2
2007-Jul-10 Tue ### ### ### 31.41 20.3 20.3 ###
2007-Jul-09 Mon ### ### 31.42 ### 28.6 28.6 0.0
2007-Jul-06 Fri ### 32.45 31.7 ### 32.4 32.4 0.0
2007-Jul-05 Thu 32.2 32.5 ### 32.45 ### ### 2.3
2007-Jul-04 Wed 31.8 ### 31.72 ### 1,318,946 20,918,483 ### ### 0.0
2007-Jul-03 Tue 31.79 31.83 ### 31.4 29.7 29.7 2.2
2007-Jul-02 Mon ### 32.24 31.23 ### 22.4 22.4 0.0
2007-Jun-29 Fri 32.55 32.56 31.78 ### ### ### 0.0
2007-Jun-28 Thu 32.7 ### ### 32.55 1,653,620 0 32.5 32.5 2.3
2007-Jun-27 Wed 33.53 33.72 32.55 32.55 1,224,548 ### 23.7 23.7 2.3
2007-Jun-26 Tue 33.41 ### 33.41 33.85 ### ### 2.4
2007-Jun-25 Mon 33.2 ### 33.2 33.78 767,273 ### ### ### 2.4
2007-Jun-22 Fri 33.8 ### 33.51 33.78 35.4 35.4 2.4
2007-Jun-21 Thu 33.5 34.28 33.4 ### ### ### 0.0
2007-Jun-20 Wed ### 34.4 33.54 ### 995,587 ### 19.0 19.0 0.0
2007-Jun-19 Tue 33.7 34.78 33.42 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### 33.84 637,585 0 ### ### 2.4
2007-Jun-15 Fri 32.85 ### 32.56 ### ### ### 0.0
2007-Jun-14 Thu ### 32.23 ### 32.22 ### ### ###
2007-Jun-13 Wed ### ### 30.75 ### 1,152,821 17,724,622 ### ### 0.0
2007-Jun-12 Tue 31.5 31.89 31.22 31.25 1,037,186 ### ### ### 2.2
2007-Jun-08 Fri 31.56 ### 31.25 31.42 34.4 34.4 2.2
2007-Jun-07 Thu ### 32.8 ### 32.5 28.3 28.3 ###
2007-Jun-06 Wed ### ### 32.58 ### 1,615,628 26,318,580 19.4 19.4 0.0
2007-Jun-05 Tue 33.45 ### 33.45 33.8 698,142 11,676,424 76.9 76.9 2.4
2007-Jun-04 Mon ### 33.49 ### ### 1,052,045 ### ### ### 0.0
2007-Jun-01 Fri 32.25 32.87 32.25 32.8 ### ### 2.3
2007-May-31 Thu ### 32.4 ### ### ### ### 0.0
2007-May-30 Wed 31.7 ### ### 31.54 ### ### 2.3
2007-May-29 Tue 30.8 31.8 30.76 31.7 764,850 ### 87.8 87.8 2.3
2007-May-28 Mon 31.7 31.85 ### ### ### ### 0.0
2007-May-25 Fri ### ### 30.88 ### ### ### 0.0
2007-May-24 Thu 32.4 32.42 31.7 ### ### ### 0.0
2007-May-23 Wed 32.8 32.8 ### ### 1,701,651 27,907,076 ### ### 0.0
2007-May-22 Tue ### 33.23 32.75 ### 72.3 72.3 0.0
2007-May-21 Mon ### 33.4 32.2 ### 83.8 83.8 0.0
2007-May-18 Fri 31.84 ### ### ### ### ### 0.0
2007-May-17 Thu ### 32.43 ### 31.89 ### ### 2.3
2007-May-16 Wed 30.55 ### 30.45 ### 2,177,156 ### 80.6 80.6 0.0
2007-May-15 Tue 29.81 ### ### 30.52 ### ### ###
2007-May-14 Mon 29.76 ### 29.71 ### ### ### 0.0
2007-May-11 Fri ### ### ### 29.4 83.7 83.7 ###
2007-May-10 Thu 29.2 ### ### ### 70.8 70.8 0.0
2007-May-09 Wed 29.48 ### ### 29 ### ### ###
2007-May-08 Tue ### ### 29.24 29.53 26.3 26.3 ###
2007-May-07 Mon ### ### 29.51 ### 68.0 68.0 0.0
2007-May-04 Fri ### ### 29.55 ### 793,145 ### ### ### 0.0
2007-May-03 Thu 29.42 ### 29 29.45 998,020 ### 64.5 64.5 ###
2007-May-02 Wed 29.5 ### 29.2 29.42 1,294,577 18,900,824 ### ### ###
2007-May-01 Tue 29.5 29.75 29.2 ### 41.7 41.7 0.0
2007-Apr-30 Mon ### ### 29.22 ### 801,180 ### 34.8 34.8 0.0
2007-Apr-27 Fri ### 29.87 ### ### 1,579,323 23,587,189 71.9 71.9 0.0
2007-Apr-26 Thu 29 29.76 28.83 29.52 1,700,525 49,816,879 84.5 84.5 2.1
2007-Apr-24 Tue 28.73 29 ### ### ### ### 0.0
2007-Apr-23 Mon ### 28.7 28.4 28.56 38.0 38.0 ###
2007-Apr-20 Fri 28.5 28.7 28.21 28.4 765,381 ### 33.0 33.0 2.0
2007-Apr-19 Thu ### ### 28.46 ### 40.5 40.5 0.0
2007-Apr-18 Wed 28.89 ### 28.2 ### 2,567,022 ### 66.8 66.8 0.0
2007-Apr-17 Tue 28.8 ### 28.27 28.49 ### ### ###
2007-Apr-16 Mon 28.7 28.89 28.54 ### 1,009,749 28,994,942 ### ### 0.0
2007-Apr-13 Fri 28.85 ### 28.4 ### 645,723 ### 32.5 32.5 0.0
2007-Apr-12 Thu ### 28.78 ### ### 959,140 13,802,024 ### ### 0.0
2007-Apr-11 Wed 28.22 28.25 27.74 ### 32.2 32.2 0.0
2007-Apr-10 Tue 28.2 ### ### 28.22 60.5 60.5 2.0
2007-Apr-05 Thu 28.42 28.42 ### ### ### ### 0.0
2007-Apr-04 Wed 27.4 ### ### 28 80.8 80.8 2.0
2007-Apr-03 Tue ### 27.5 ### ### ### ### 0.0
2007-Apr-02 Mon 27.78 27.78 26.82 ### 1,237,952 33,796,089 ### ### 0.0
2007-Mar-30 Fri ### 27.72 27 27.47 2,497,073 ### ### ### 2.0
2007-Mar-29 Thu ### 26.8 ### 26.4 1,122,479 ### 71.2 71.2 1.9
2007-Mar-28 Wed 26.85 26.89 26.25 ### 1,419,858 37,725,627 ### ### 0.0
2007-Mar-27 Tue ### 26.86 26.45 26.79 1,410,077 ### 74.1 74.1 ###
2007-Mar-26 Mon 27.2 27.24 26.77 26.86 908,628 ### ### ### 1.9
2007-Mar-23 Fri ### ### 26.55 ### 1,845,743 ### ### ### 0.0
2007-Mar-22 Thu 26.5 26.57 ### 26.47 33.9 33.9 ###
2007-Mar-21 Wed 25.8 26.46 25.8 ### 1,096,142 ### ### ### 0.0
2007-Mar-20 Tue 26.49 26.56 ### 26.25 1,149,248 ### 29.8 29.8 1.9
2007-Mar-19 Mon 26.29 26.79 ### ### 1,472,541 19,724,686 ### ### 0.0
2007-Mar-16 Fri ### 26.45 ### 26.45 ### ### ###
2007-Mar-15 Thu 26 ### 25.82 25.86 1,639,945 21,171,689 26.4 26.4 1.8
2007-Mar-14 Wed ### ### ### 25.72 ### ### 1.8
2007-Mar-13 Tue ### ### 26.4 26.49 25.0 25.0 1.9
2007-Mar-12 Mon 26.24 26.75 ### 26.75 2,371,170 ### 80.7 80.7 ###
2007-Mar-09 Fri 25.45 ### 25.45 26 6,487,876 82,558,222 ### ### 1.9
2007-Mar-08 Thu ### ### 25.41 25.75 669,549 8,506,620 29.5 29.5 ###
2007-Mar-07 Wed 26 ### 25.71 ### 1,135,520 ### ### ### 0.0
2007-Mar-06 Tue 25.41 25.59 25 25.56 1,487,123 37,616,776 53.8 53.8 1.8
2007-Mar-05 Mon ### 25.71 ### ### 1,636,026 ### 90.3 90.3 0.0
2007-Mar-02 Fri ### 26.27 ### ### 1,803,179 23,684,756 12.9 12.9 0.0
2007-Mar-01 Thu 26.78 26.78 25.85 ### 13.8 13.8 0.0
2007-Feb-28 Wed 25.2 ### 24.8 ### 2,472,280 30,656,272 ### ### 0.0
2007-Feb-27 Tue 27.55 27.55 ### ### 1,825,946 ### 19.5 19.5 0.0
2007-Feb-26 Mon 27.8 27.85 ### ### 755,541 ### 33.8 33.8 0.0
2007-Feb-23 Fri 28.25 28.45 ### 27.74 2,130,726 30,309,577 19.8 19.8 ###
2007-Feb-22 Thu 28.2 28.4 26.74 28.4 2,745,277 75,687,286 71.1 71.1 2.0
2007-Feb-21 Wed ### ### ### 28.25 39.4 39.4 2.0
2007-Feb-20 Tue 27.77 ### 27.46 ### 1,147,249 15,751,728 75.2 75.2 0.0
2007-Feb-19 Mon 27.5 27.52 27 27.5 1,463,341 39,890,675 66.6 66.6 2.0
2007-Feb-16 Fri ### 27.45 26.81 27.45 1,088,971 29,543,783 83.7 83.7 ###
2007-Feb-15 Thu ### 26.89 26.5 26.75 1,694,370 ### 70.0 70.0 ###
2007-Feb-14 Wed ### ### ### ### 919,670 0 ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 468,871 0 72.8 72.8 0.0
2007-Feb-12 Mon 25.77 26.2 25.71 ### ### ### 0.0
2007-Feb-09 Fri ### 26.47 25.72 25.87 18.0 18.0 1.8
2007-Feb-08 Thu 25.81 ### 25.8 ### 747,147 ### ### ### 0.0
2007-Feb-07 Wed ### ### 25.54 25.77 30.1 30.1 ###
2007-Feb-06 Tue ### ### 25.79 ### 511,654 6,597,778 ### ### 0.0
2007-Feb-05 Mon 25.55 ### 25.41 ### ### ### 0.0
2007-Feb-02 Fri ### ### 25.55 ### 827,185 10,567,288 26.2 26.2 0.0
2007-Feb-01 Thu ### 26.26 ### 25.82 971,751 ### ### ### 1.8
2007-Jan-31 Wed 26.4 26.55 26 26 26.3 26.3 1.9
2007-Jan-30 Tue ### ### 25.88 26.2 ### ### ###
2007-Jan-29 Mon 26.75 26.81 26 26 ### ### 1.9
2007-Jan-25 Thu 27 ### 26.73 26.73 28.8 28.8 ###
2007-Jan-24 Wed ### ### 26.5 26.75 ### ### ###
2007-Jan-23 Tue 26.47 ### 26.2 ### 1,058,270 ### ### ### 0.0
2007-Jan-22 Mon 25.86 26.5 25.86 26.5 845,729 22,141,185 ### ### 1.9
2007-Jan-19 Fri 25.48 25.79 25.44 25.75 551,052 ### ### ### ###
2007-Jan-18 Thu 25.85 25.85 25.21 ### 18.3 18.3 0.0
2007-Jan-17 Wed 25.56 ### ### 25.47 572,478 0 37.0 37.0 ###
2007-Jan-16 Tue ### ### 25.41 25.51 20.0 20.0 1.8
2007-Jan-15 Mon 25.25 25.86 25.25 25.86 84.2 84.2 1.8
2007-Jan-12 Fri 25 ### ### ### 67.5 67.5 0.0
2007-Jan-11 Thu 24.74 ### 24.54 24.8 66.8 66.8 ###
2007-Jan-10 Wed 24.57 ### 24.26 24.5 ### ### 1.8
2007-Jan-09 Tue 24.5 24.75 ### 24.42 547,887 ### ### ### 1.7
2007-Jan-08 Mon 24.43 24.75 24.2 24.25 487,980 ### 38.1 38.1 1.7
2007-Jan-05 Fri 25 ### ### 24.44 ### ### 1.7
2007-Jan-04 Thu ### ### 24.88 25 247,545 3,079,459 43.0 43.0 1.8
2007-Jan-03 Wed ### ### 24.7 ### 440,241 5,436,976 33.8 33.8 0.0
2007-Jan-02 Tue ### ### 24.83 25.26 470,272 5,838,426 75.9 75.9 1.8
2006-Dec-29 Fri ### ### ### 24.8 395,043 0 ### ### ###
2006-Dec-28 Thu ### ### ### ### 335,728 0 17.9 17.9 0.0
2006-Dec-27 Wed ### 24.78 24.43 24.75 65.6 65.6 1.8
2006-Dec-22 Fri 24.7 24.7 24.43 24.5 1,916,647 ### 23.6 23.6 1.8
2006-Dec-21 Thu 24.89 24.89 ### 24.44 21.4 21.4 1.7
2006-Dec-20 Wed ### 24.58 ### 24.58 788,677 9,692,840 ### ### 1.8
2006-Dec-19 Tue 24.24 ### ### ### 437,052 0 33.9 33.9 0.0
2006-Dec-18 Mon 24.4 24.4 ### ### ### ### 0.0
2006-Dec-15 Fri ### 24.46 ### ### ### ### 0.0
2006-Dec-14 Thu ### 23.78 23.26 23.78 1,030,740 ### ### ### 1.7
2006-Dec-13 Wed 23.4 23.72 ### ### 604,927 ### 31.4 31.4 0.0
2006-Dec-12 Tue ### ### 23.4 23.4 939,645 10,993,846 ### ### ###
2006-Dec-11 Mon 23.58 ### 23.53 ### ### ### 0.0
2006-Dec-08 Fri 23.56 ### 23.41 23.41 30.9 30.9 1.7
2006-Dec-07 Thu 23.74 23.74 23.5 23.51 1,197,854 ### ### ### ###
2006-Dec-06 Wed ### ### ### 24 670,651 0 31.9 31.9 1.7
2006-Dec-05 Tue 24.49 24.49 ### ### 20.2 20.2 0.0
2006-Dec-04 Mon 24.5 ### ### 24.41 ### ### ###
2006-Dec-01 Fri 24.82 24.84 24.43 ### 348,927 ### ### ### 0.0
2006-Nov-30 Thu ### 24.85 24.25 24.8 845,441 20,755,576 ### ### ###
2006-Nov-29 Wed ### 24.28 23.88 ### 757,728 ### 65.6 65.6 0.0
2006-Nov-28 Tue ### ### 23.81 24 26.3 26.3 1.7
2006-Nov-27 Mon 24.83 ### 24.5 24.8 ### ### ###
2006-Nov-24 Fri 24.87 ### 24.73 24.83 2,761,288 34,143,326 33.4 33.4 ###
2006-Nov-23 Thu ### ### 24.44 24.79 506,286 ### 25.7 25.7 ###
2006-Nov-22 Wed ### 24.76 ### 24.72 1,192,357 14,761,379 75.4 75.4 1.8
2006-Nov-21 Tue ### ### ### 24.24 1,326,527 0 ### ### ###
2006-Nov-20 Mon ### 24.44 ### 24.21 752,782 ### 41.0 41.0 ###
2006-Nov-17 Fri 23.25 24.51 23.25 ### ### ### 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### 23.59 ### ### 914,123 10,782,080 35.9 35.9 0.0
2006-Nov-14 Tue ### 23.5 22.86 ### 989,353 ### 31.6 31.6 0.0
2006-Nov-13 Mon 22.25 23 ### 22.75 ### ### 1.6
2006-Nov-10 Fri ### 22.44 ### ### 570,750 ### ### ### 0.0
2006-Nov-09 Thu 22.45 22.49 ### ### ### ### 0.0
2006-Nov-08 Wed 22.4 22.5 22.23 22.45 71.5 71.5 ###
2006-Nov-07 Tue 22 22.44 21.85 22.4 880,679 ### 84.4 84.4 ###
2006-Nov-06 Mon 21.45 ### ### 21.58 69.5 69.5 ###
2006-Nov-03 Fri 21.25 21.49 ### ### 611,425 ### 66.9 66.9 0.0
2006-Nov-02 Thu 21.7 21.7 ### ### 1,190,756 ### ### ### 0.0
2006-Nov-01 Wed 21.82 ### 21.52 ### 429,851 ### 26.7 26.7 0.0
2006-Oct-31 Tue ### ### 21.82 21.82 500,028 ### ### ### 1.6
2006-Oct-30 Mon 22.2 22.21 ### ### 28.1 28.1 0.0
2006-Oct-27 Fri ### 22.45 22 ### 1,469,085 ### 34.9 34.9 0.0
2006-Oct-26 Thu ### ### ### ### 594,954 0 ### ### 0.0
2006-Oct-25 Wed 21.74 ### ### ### 730,684 0 72.3 72.3 0.0
2006-Oct-24 Tue 22.22 22.4 21.85 ### ### ### 0.0
2006-Oct-23 Mon ### 22.47 ### 22.43 ### ### 1.6
2006-Oct-20 Fri 21.52 22.25 21.52 ### 85.9 85.9 0.0
2006-Oct-19 Thu 22 22 ### 21.47 579,784 6,377,624 ### ### ###
2006-Oct-18 Wed ### 21.79 20.86 21.76 1,886,074 40,220,528 88.3 88.3 1.6
2006-Oct-17 Tue 21.59 ### ### ### 528,672 0 20.8 20.8 0.0
2006-Oct-16 Mon 21.45 ### ### 21.59 659,543 0 ### ### 1.5
2006-Oct-13 Fri 21.49 21.49 ### 21.22 ### ### 1.5
2006-Oct-12 Thu 21 21.48 21 21.4 1,099,783 ### ### ### 1.5
2006-Oct-11 Wed ### ### ### ### 89.5 89.5 0.0
2006-Oct-10 Tue 20 ### 19.86 ### 1,180,573 11,723,089 ### ### 0.0
2006-Oct-09 Mon ### ### 19.85 ### 662,374 ### 27.3 27.3 0.0
2006-Oct-06 Fri ### ### ### ### 29.7 29.7 0.0
2006-Oct-05 Thu ### ### ### ### 1,112,688 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 23.5 23.5 0.0
2006-Oct-02 Mon ### ### ### ### 228,386 0 63.4 63.4 0.0
2006-Sep-29 Fri 20 ### ### ### 65.1 65.1 0.0
2006-Sep-28 Thu ### ### ### ### 803,172 0 24.1 24.1 0.0
2006-Sep-27 Wed 19.86 ### 19.8 ### 57.9 57.9 0.0
2006-Sep-26 Tue ### 19.8 19.58 19.8 666,647 13,126,279 80.2 80.2 1.4
2006-Sep-25 Mon 19.45 19.72 ### 19.48 ### ### ###
2006-Sep-22 Fri ### ### 19.2 ### 963,870 9,253,152 ### ### 0.0
2006-Sep-21 Thu ### ### ### 19.4 74.9 74.9 1.4
2006-Sep-20 Wed 19.56 ### 19.21 ### 2,042,986 19,622,880 25.4 25.4 0.0
2006-Sep-19 Tue ### ### ### 19.74 1,623,252 0 25.7 25.7 1.4
2006-Sep-18 Mon ### ### 19.75 ### 857,022 ### 26.5 26.5 0.0
2006-Sep-15 Fri ### ### ### ### 3,128,072 0 ### ### 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 19.76 19.84 19.44 19.7 29.8 29.8 1.4
2006-Sep-12 Tue ### ### ### 19.73 34.4 34.4 ###
2006-Sep-11 Mon ### ### 19.77 19.85 841,573 8,318,949 44.6 44.6 1.4
2006-Sep-08 Fri 19.7 ### ### 19.88 1,045,375 0 75.8 75.8 1.4
2006-Sep-07 Thu ### 20.26 19.75 19.76 427,125 ### 23.7 23.7 ###
2006-Sep-06 Wed 20.44 20.45 19.85 ### 979,129 19,729,449 11.8 11.8 0.0
2006-Sep-05 Tue ### 20.42 ### ### ### ### 0.0
2006-Sep-04 Mon ### ### 19.85 ### 614,543 ### 72.1 72.1 0.0
2006-Sep-01 Fri ### ### ### 19.81 13.2 13.2 ###
2006-Aug-31 Thu ### 20.47 ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 821,020 0 ### ### 0.0
2006-Aug-29 Tue ### ### 19.78 19.88 ### ### 1.4
2006-Aug-28 Mon 20 20 19.81 19.89 981,754 ### 32.9 32.9 ###
2006-Aug-25 Fri ### ### ### 20 1,350,945 0 61.7 61.7 1.4
2006-Aug-24 Thu 20.5 20.7 ### 19.77 ### ### 1.4
2006-Aug-23 Wed ### ### ### 20.25 1,005,174 0 72.2 72.2 ###
2006-Aug-22 Tue 20.21 ### 20 ### 707,152 7,071,520 ### ### 0.0
2006-Aug-21 Mon 20.25 20.44 ### ### ### ### 0.0
2006-Aug-18 Fri ### 20.25 19.79 ### 74.1 74.1 0.0
2006-Aug-17 Thu ### 19.88 19.23 19.8 ### ### 1.4
2006-Aug-16 Wed 19.22 19.44 ### ### ### ### 0.0
2006-Aug-15 Tue ### ### 18.88 ### ### ### 0.0
2006-Aug-14 Mon ### 19.55 ### ### ### ### 0.0
2006-Aug-11 Fri ### 19.5 19.25 19.25 ### ### 1.4
2006-Aug-10 Thu ### 19.26 ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### 19.23 36.0 36.0 ###
2006-Aug-08 Tue 18.8 19.49 18.76 19.26 86.4 86.4 1.4
2006-Aug-07 Mon ### ### ### 18.75 620,278 0 75.0 75.0 ###
2006-Aug-04 Fri 19.48 19.48 ### 18.8 ### ### 1.3
2006-Aug-03 Thu ### 19.72 ### ### ### ### 0.0
2006-Aug-02 Wed 19.55 19.59 19.28 19.41 ### ### ###
2006-Aug-01 Tue 19.4 19.84 19.4 19.7 85.8 85.8 1.4
2006-Jul-31 Mon 19.45 19.59 ### ### ### ### 0.0
2006-Jul-28 Fri 19.7 19.7 ### ### ### ### 0.0
2006-Jul-27 Thu ### ### 19.24 19.53 69.7 69.7 ###
2006-Jul-26 Wed 19.58 ### 19.25 19.25 1,040,186 ### 27.0 27.0 1.4
2006-Jul-25 Tue 19.42 19.74 ### 19.49 ### ### 1.4
2006-Jul-24 Mon 19.46 19.46 ### ### 1,422,277 13,838,755 ### ### 0.0
2006-Jul-21 Fri ### ### ### 19.72 880,979 0 25.1 25.1 1.4
2006-Jul-20 Thu 20.22 ### ### ### 868,179 0 24.5 24.5 0.0
2006-Jul-19 Wed 20 ### 19.83 ### ### ### 0.0
2006-Jul-18 Tue ### ### ### 19.82 989,849 0 35.0 35.0 1.4
2006-Jul-17 Mon ### ### 19.7 19.88 1,241,673 12,230,479 34.3 34.3 1.4
2006-Jul-14 Fri 20.7 20.7 ### ### ### ### 0.0
2006-Jul-13 Thu ### 21.58 20.75 20.86 795,820 ### 19.3 19.3 1.5
2006-Jul-12 Wed 21.4 21.58 21.4 21.5 70.7 70.7 1.5
2006-Jul-11 Tue ### ### ### 21.29 454,723 0 ### ### ###
2006-Jul-10 Mon 21.26 21.53 ### ### 67.8 67.8 0.0
2006-Jul-07 Fri ### ### ### 21.27 607,044 0 28.5 28.5 ###
2006-Jul-06 Thu 21.51 21.52 21.22 21.25 684,882 14,635,928 17.5 17.5 1.5
2006-Jul-05 Wed ### 22 21.53 21.58 415,473 ### ### ### ###
2006-Jul-04 Tue 21.71 21.8 21.5 21.58 29.8 29.8 ###
2006-Jul-03 Mon ### 21.74 21.41 21.57 571,075 12,320,943 ### ### ###
2006-Jun-30 Fri ### 22 ### ### ### ### 0.0
2006-Jun-28 Wed 20.89 ### 20.5 20.75 706,126 ### 28.1 28.1 1.5
2006-Jun-27 Tue 20.55 ### 20.55 21 ### ### 1.5
2006-Jun-26 Mon 20.28 ### ### 20.46 541,385 0 ### ### ###
2006-Jun-23 Fri 20.21 20.29 ### 20.27 355,655 ### ### ### 1.4
2006-Jun-22 Thu 19.86 20.27 19.86 20.21 1,069,759 ### 79.8 79.8 ###
2006-Jun-21 Wed 19.81 ### 19.76 19.8 406,847 4,019,648 33.8 33.8 1.4
2006-Jun-20 Tue ### 20.2 ### 19.8 ### ### 1.4
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### 19.57 19.81 23.7 23.7 ###
2006-Jun-15 Thu 19.75 19.87 19.4 19.55 ### ### ###
2006-Jun-14 Wed ### 19.75 ### ### 728,479 ### ### ### 0.0
2006-Jun-13 Tue ### ### ### 19.56 ### ### 1.4
2006-Jun-09 Fri ### 20.29 ### 20 ### ### 1.4
2006-Jun-08 Thu 20.45 20.59 19.8 19.89 1,232,275 ### ### ### ###
2006-Jun-07 Wed 20.55 20.55 20.25 ### ### ### 0.0
2006-Jun-06 Tue 20.45 20.71 ### 20.54 78.2 78.2 1.5
2006-Jun-05 Mon 20.25 20.8 20.25 ### 83.4 83.4 0.0
2006-Jun-02 Fri ### 20.48 19.79 20 32.9 32.9 1.4
2006-Jun-01 Thu ### ### ### ### 643,579 0 ### ### 0.0
2006-May-31 Wed ### ### ### ### 1,587,449 0 ### ### 0.0
2006-May-30 Tue 19.8 ### 19.79 ### ### ### 0.0
2006-May-29 Mon 20.2 ### ### 19.8 644,548 0 ### ### 1.4
2006-May-26 Fri ### 21 19.8 ### ### ### 0.0
2006-May-25 Thu ### ### 18.27 18.8 1,271,971 11,619,455 88.5 88.5 1.3
2006-May-24 Wed ### 18.89 ### 18.26 969,328 ### 16.2 16.2 1.3
2006-May-23 Tue 18.41 18.5 ### ### 966,727 8,942,224 ### ### 0.0
2006-May-22 Mon 19.2 ### 18.27 18.43 ### ### ###
2006-May-19 Fri 18.55 19.23 18.51 ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 77.0 77.0 0.0
2006-May-17 Wed 19.5 ### 19.23 ### 23.8 23.8 0.0
2006-May-16 Tue ### ### ### ### 1,571,057 0 91.3 91.3 0.0
2006-May-15 Mon 19.58 ### 19.27 ### 1,217,220 ### 35.4 35.4 0.0
2006-May-12 Fri ### ### ### ### 1,103,982 0 ### ### 0.0
2006-May-11 Thu 19.8 20.74 19.8 20.74 1,403,654 ### ### ### ###
2006-May-10 Wed 19.79 19.84 ### 19.74 546,853 5,424,781 37.4 37.4 1.4
2006-May-09 Tue 19.5 19.76 19.26 ### 1,273,728 ### ### ### 0.0
2006-May-08 Mon ### 19.85 ### 19.85 ### ### 1.4
2006-May-05 Fri ### ### 18.82 ### ### ### 0.0
2006-May-04 Thu ### 18.85 ### 18.85 ### ### ###
2006-May-03 Wed ### ### 17.85 ### ### ### 0.0
2006-May-02 Tue ### ### ### ### 556,850 0 73.9 73.9 0.0
2006-May-01 Mon ### ### ### 18.2 31.4 31.4 ###
2006-Apr-28 Fri 18.25 ### ### ### 1,777,078 0 70.3 70.3 0.0
2006-Apr-27 Thu 18.49 18.49 ### ### 30.9 30.9 0.0
2006-Apr-26 Wed ### 18.43 ### 18.4 ### ### 1.3
2006-Apr-24 Mon ### ### 17.87 ### 545,227 ### ### ### 0.0
2006-Apr-21 Fri 17.81 ### 17.75 ### 431,874 3,832,881 76.5 76.5 0.0
2006-Apr-20 Thu ### ### 17.79 ### 699,686 ### 34.3 34.3 0.0
2006-Apr-19 Wed ### ### 17.74 ### ### ### 0.0
2006-Apr-18 Tue 17.49 17.73 17.49 17.73 76.4 76.4 ###
2006-Apr-13 Thu 17.75 17.75 ### 17.49 484,844 ### ### ### ###
2006-Apr-11 Tue 17.8 ### 17.77 ### ### ### 0.0
2006-Apr-10 Mon 17.85 ### ### 17.75 751,570 0 ### ### 1.3
2006-Apr-07 Fri 18.2 18.2 ### ### 23.4 23.4 0.0
2006-Apr-06 Thu ### 18.45 ### ### 612,927 5,654,251 25.1 25.1 0.0
2006-Apr-05 Wed ### 18.4 ### ### 740,355 ### ### ### 0.0
2006-Apr-04 Tue 18.52 18.52 ### ### ### ### 0.0
2006-Apr-03 Mon 18.45 18.53 18.4 18.53 66.3 66.3 ###
2006-Mar-31 Fri ### 18.53 ### 18.5 3,995,557 ### ### ### ###
2006-Mar-30 Thu 18.29 ### ### ### 816,758 0 21.8 21.8 0.0
2006-Mar-29 Wed ### ### ### 18.2 710,440 0 ### ### ###
2006-Mar-28 Tue 18.5 18.59 18.24 ### ### ### 0.0
2006-Mar-27 Mon 18.29 18.5 18.26 ### 68.0 68.0 0.0
2006-Mar-24 Fri ### ### 18.2 18.2 840,441 ### 29.0 29.0 ###
2006-Mar-23 Thu 18.2 ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### 17.85 ### 1,215,229 ### 64.7 64.7 0.0
2006-Mar-21 Tue 18.25 18.25 17.8 ### 6,869,688 123,826,126 19.7 19.7 0.0
2006-Mar-20 Mon ### ### ### ### 71.7 71.7 0.0
2006-Mar-17 Fri ### ### 17.85 ### 68.2 68.2 0.0
2006-Mar-16 Thu 17.75 17.84 17.53 17.78 20,306,355 359,117,888 72.0 72.0 1.3
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 16.77 17.22 16.76 ### ### ### 0.0
2006-Mar-13 Mon 17.2 17.2 16.79 16.84 13.8 13.8 1.2
2006-Mar-10 Fri 16.57 ### 16.53 ### 1,673,525 13,831,684 86.0 86.0 0.0
2006-Mar-09 Thu 16.8 16.81 16.45 16.49 16.1 16.1 1.2
2006-Mar-08 Wed ### ### 16.83 16.83 ### ### 1.2
2006-Mar-07 Tue ### 17.25 ### ### 542,245 ### 72.4 72.4 0.0
2006-Mar-06 Mon 17.4 17.41 ### 17.25 ### ### 1.2
2006-Mar-03 Fri 17.42 17.51 ### ### 28.7 28.7 0.0
2006-Mar-02 Thu ### 17.47 ### ### ### ### 0.0
2006-Mar-01 Wed 17.2 17.2 16.82 ### ### ### 0.0
2006-Feb-28 Tue ### 17.41 ### ### 764,447 ### ### ### 0.0
2006-Feb-27 Mon 16.74 ### 16.72 ### 1,279,122 10,693,459 82.9 82.9 0.0
2006-Feb-24 Fri ### 16.75 ### ### 2,267,054 18,986,577 ### ### 0.0
2006-Feb-23 Thu ### 17.25 16.43 16.55 ### ### 1.2
2006-Feb-22 Wed ### ### 16.74 ### 31.7 31.7 0.0
2006-Feb-21 Tue 16.43 ### 16.28 ### ### ### 0.0
2006-Feb-20 Mon 16.59 16.59 ### ### 305,422 2,533,475 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu 16.21 16.21 15.75 ### 805,758 ### 28.8 28.8 0.0
2006-Feb-15 Wed 16.7 16.78 15.82 ### ### ### 0.0
2006-Feb-14 Tue ### ### 16.4 16.58 662,670 ### ### ### 1.2
2006-Feb-13 Mon 16.8 16.85 16.52 ### ### ### 0.0
2006-Feb-10 Fri ### ### ### 16.72 69.6 69.6 1.2
2006-Feb-09 Thu ### ### ### ### 612,547 0 ### ### 0.0
2006-Feb-08 Wed 16.79 16.8 16.25 16.5 ### ### 1.2
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### 17.2 16.83 ### 953,574 ### 27.3 27.3 0.0
2006-Feb-03 Fri ### ### 16.7 ### 32.6 32.6 0.0
2006-Feb-02 Thu ### 17.84 ### ### 916,140 ### 24.1 24.1 0.0
2006-Feb-01 Wed ### ### ### 17.45 14.1 14.1 ###
2006-Jan-31 Tue ### 18.23 17.87 ### ### ### 0.0
2006-Jan-30 Mon 18.51 18.56 17.8 ### 14.9 14.9 0.0
2006-Jan-27 Fri ### ### 18.5 18.57 333,972 3,089,241 14.5 14.5 ###
2006-Jan-25 Wed 18.74 ### 18.73 18.83 450,673 4,220,552 67.9 67.9 1.3
2006-Jan-24 Tue 18.78 ### ### 18.74 284,120 0 ### ### 1.3
2006-Jan-23 Mon ### 18.85 ### 18.7 73.5 73.5 1.3
2006-Jan-20 Fri ### ### ### 19.29 70.0 70.0 1.4
2006-Jan-19 Thu 18.59 ### ### ### 85.5 85.5 0.0
2006-Jan-18 Wed ### ### 18.47 18.59 737,846 ### 24.4 24.4 1.3
2006-Jan-17 Tue 18.2 ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 34.8 34.8 0.0
2006-Jan-13 Fri 17.87 ### 17.7 ### ### ### 0.0
2006-Jan-12 Thu 17.8 ### 17.71 ### 417,040 3,692,889 75.7 75.7 0.0
2006-Jan-11 Wed 17.4 17.71 17.4 17.7 318,573 5,592,549 ### ### 1.3
2006-Jan-10 Tue ### 17.7 17.4 17.4 455,149 ### ### ### 1.2
2006-Jan-09 Mon ### 17.77 ### 17.71 ### ### ###
2006-Jan-06 Fri 17.5 17.59 ### 17.46 ### ### 1.2
2006-Jan-05 Thu 17.72 17.89 17.52 17.57 449,352 7,955,777 ### ### 1.3
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 122,070 0 69.8 69.8 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 73.9 73.9 0.0
2005-Dec-23 Fri ### ### ### ### 73.9 73.9 0.0
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed 17.2 17.2 ### ### 17.1 17.1 0.0
2005-Dec-20 Tue ### 17.2 16.88 17.2 ### ### 1.2
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### 16.82 ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### 16.81 ### 37.6 37.6 0.0
2005-Dec-14 Wed 16.7 16.85 ### 16.8 ### ### 1.2
2005-Dec-13 Tue 16.8 16.8 ### ### 349,049 ### ### ### 0.0
2005-Dec-12 Mon ### ### 16.8 16.8 234,876 1,972,958 ### ### 1.2
2005-Dec-09 Fri ### ### 16.72 16.8 22.1 22.1 1.2
2005-Dec-08 Thu ### ### 16.89 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### 17.28 16.85 ### 76.0 76.0 0.0
2005-Dec-05 Mon ### ### 16.8 ### 17.1 17.1 0.0
2005-Dec-02 Fri 17.5 17.55 ### 17.43 31.1 31.1 1.2
2005-Dec-01 Thu 17.45 17.45 ### 17.29 317,043 ### ### ### ###
2005-Nov-30 Wed 17.44 ### ### ### ### ### 0.0
2005-Nov-29 Tue ### 17.46 ### ### 415,524 3,627,524 ### ### 0.0
2005-Nov-28 Mon ### 17.76 ### 17.44 21.9 21.9 1.2
2005-Nov-25 Fri 17.74 17.79 17.53 ### 621,742 ### ### ### 0.0
2005-Nov-24 Thu ### ### 17.7 17.7 ### ### 1.3
2005-Nov-23 Wed ### 18.22 ### ### 605,479 ### 34.7 34.7 0.0
2005-Nov-22 Tue 18.45 18.46 ### ### 12.2 12.2 0.0
2005-Nov-21 Mon 18.24 18.5 ### 18.44 ### ### 1.3
2005-Nov-18 Fri ### ### ### ### 396,941 0 ### ### 0.0
2005-Nov-17 Thu 17.8 18.27 17.78 17.87 618,874 ### ### ### ###
2005-Nov-16 Wed 17.77 ### 17.77 ### ### ### 0.0
2005-Nov-15 Tue ### ### 17.55 17.73 576,389 ### ### ### ###
2005-Nov-14 Mon ### ### 17.8 17.87 ### ### ###
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 618,689 0 31.4 31.4 0.0
2005-Nov-09 Wed 18.24 18.24 17.55 17.77 510,629 ### 13.0 13.0 ###
2005-Nov-08 Tue 17.81 18.25 17.53 18.25 1,223,087 21,881,026 87.0 87.0 ###
2005-Nov-07 Mon ### ### 17.51 ### 541,328 4,739,326 18.8 18.8 0.0
2005-Nov-04 Fri 17.76 ### ### 17.89 1,104,389 0 ### ### 1.3
2005-Nov-03 Thu 16.85 17.73 16.85 17.58 ### ### 1.3
2005-Nov-02 Wed 16.75 16.85 ### 16.7 ### ### 1.2
2005-Nov-01 Tue 16.88 16.88 16.55 16.7 22.3 22.3 1.2
2005-Oct-31 Mon 16.56 16.74 16.49 ### 871,528 ### 68.5 68.5 0.0
2005-Oct-28 Fri ### ### 15.83 15.84 16.6 16.6 ###
2005-Oct-27 Thu ### ### 16.45 16.49 1,369,424 ### 6.0 6.0 1.2
2005-Oct-26 Wed ### ### ### ### 1,658,044 0 97.0 97.0 0.0
2005-Oct-25 Tue ### ### ### ### 84.6 84.6 0.0
2005-Oct-24 Mon ### 15.45 ### ### 1,783,043 ### ### ### 0.0
2005-Oct-21 Fri ### ### 14.85 15.21 2,491,581 18,499,988 71.6 71.6 ###
2005-Oct-20 Thu ### 16.78 15.73 15.86 ### ### 1.1
2005-Oct-19 Wed ### 16.8 16.21 16.21 19.6 19.6 1.2
2005-Oct-18 Tue 16.59 16.82 ### 16.76 929,344 7,815,783 77.2 77.2 1.2
2005-Oct-17 Mon 16.85 ### 16.25 ### 831,751 6,757,976 8.5 8.5 0.0
2005-Oct-14 Fri ### 16.83 16.41 16.5 1,011,285 16,807,556 ### ### 1.2
2005-Oct-13 Thu ### ### 16.4 ### 6.9 6.9 0.0
2005-Oct-12 Wed ### 18.25 17.56 17.56 928,686 16,628,122 15.4 15.4 1.3
2005-Oct-11 Tue ### ### 17.49 ### 1,176,882 ### ### ### 0.0
2005-Oct-10 Mon 17.4 18.41 17.4 18.29 1,865,823 ### 94.0 94.0 ###
2005-Oct-07 Fri 16.7 17.43 16.7 17.2 3,454,277 ### 84.2 84.2 1.2
2005-Oct-06 Thu ### ### ### 16.51 ### ### ###
2005-Oct-05 Wed ### ### ### 17.56 ### ### 1.3
2005-Oct-04 Tue ### ### 19.55 ### 1,720,752 16,820,350 4.8 4.8 0.0
2005-Oct-03 Mon 21.42 21.47 20.85 21.25 ### ### 1.5
2005-Sep-30 Fri 21.55 21.85 ### 21.2 1,951,359 ### ### ### 1.5
2005-Sep-29 Thu 20.85 21.52 ### 21.4 1,263,054 ### ### ### 1.5
2005-Sep-28 Wed 20.2 ### ### ### 86.7 86.7 0.0
2005-Sep-27 Tue ### 20.2 19.85 ### 84.2 84.2 0.0
2005-Sep-26 Mon 19.22 ### 19.22 ### 84.2 84.2 0.0
2005-Sep-23 Fri 18.8 ### 18.8 ### 323,189 3,037,976 81.5 81.5 0.0
2005-Sep-22 Thu 18.79 18.82 18.5 18.77 30.9 30.9 ###
2005-Sep-21 Wed 18.76 ### 18.2 18.82 ### ### 1.3
2005-Sep-20 Tue ### ### ### ### 80.6 80.6 0.0
2005-Sep-19 Mon ### ### ### 18.28 ### ### 1.3
2005-Sep-16 Fri ### 18.49 ### ### 1,482,425 ### ### ### 0.0
2005-Sep-15 Thu ### 18.2 17.42 18.2 1,425,788 25,393,284 88.8 88.8 ###
2005-Sep-14 Wed 17.75 17.88 17.59 ### 1,099,859 ### ### ### 0.0
2005-Sep-13 Tue ### ### ### 17.74 ### ### 1.3
2005-Sep-12 Mon ### ### ### ### 31.5 31.5 0.0
2005-Sep-09 Fri ### ### 17.83 17.83 14.7 14.7 ###
2005-Sep-08 Thu ### 18.7 ### 18.2 760,886 7,114,284 ### ### ###
2005-Sep-07 Wed 18.49 ### ### 18.53 67.4 67.4 ###
2005-Sep-06 Tue ### 18.83 18.2 18.28 768,784 ### ### ### 1.3
2005-Sep-05 Mon ### ### 18.45 18.5 660,421 6,092,383 13.7 13.7 ###
2005-Sep-02 Fri 20 20 ### ### 1,356,085 13,560,850 3.1 3.1 0.0
2005-Sep-01 Thu ### 19.53 ### 19.5 93.6 93.6 1.4
2005-Aug-31 Wed 18.46 18.57 ### 18.55 607,781 5,643,246 70.9 70.9 1.3
2005-Aug-30 Tue ### 18.5 ### ### 1,829,378 16,921,746 71.9 71.9 0.0
2005-Aug-29 Mon ### ### 17.77 ### 39.1 39.1 0.0
2005-Aug-26 Fri 17.5 ### 17.5 ### 88.5 88.5 0.0
2005-Aug-25 Thu 16.79 17.45 16.79 17.2 ### ### 1.2
2005-Aug-24 Wed ### ### 16.77 ### 37.6 37.6 0.0
2005-Aug-23 Tue 17.5 17.5 ### ### ### ### 0.0
2005-Aug-22 Mon ### 17.25 ### 17.24 91.2 91.2 ###
2005-Aug-19 Fri ### 16.5 ### 16.48 721,944 ### 89.2 89.2 1.2
2005-Aug-18 Thu 15.51 15.8 15.51 15.79 377,153 ### ### ### 1.1
2005-Aug-17 Wed 15.45 ### 15.4 15.45 ### ### ###
2005-Aug-16 Tue ### 15.49 ### ### 310,541 2,405,140 ### ### 0.0
2005-Aug-15 Mon 15.5 ### ### ### 490,177 0 ### ### 0.0
2005-Aug-12 Fri 15.7 15.75 ### 15.45 ### ### ###
2005-Aug-11 Thu ### 15.72 ### 15.7 589,820 4,635,985 ### ### ###
2005-Aug-10 Wed 15.51 15.76 15.51 ### 76.0 76.0 0.0
2005-Aug-09 Tue 15.4 15.49 ### 15.49 75.2 75.2 ###
2005-Aug-08 Mon 15.5 15.52 ### ### 24.3 24.3 0.0
2005-Aug-05 Fri ### 15.52 ### 15.45 284,520 2,207,875 ### ### ###
2005-Aug-04 Thu 15.28 15.51 15.24 15.26 36.4 36.4 ###
2005-Aug-03 Wed 15.5 15.54 15.21 15.23 ### ### 1.1
2005-Aug-02 Tue 15.49 ### ### 15.55 434,753 0 ### ### ###
2005-Aug-01 Mon ### 15.51 ### 15.41 238,643 1,850,676 74.0 74.0 ###
2005-Jul-29 Fri 15.53 15.55 ### 15.4 ### ### ###
2005-Jul-28 Thu 15.5 ### 15.45 15.51 377,048 ### 73.6 73.6 1.1
2005-Jul-27 Wed ### 15.75 15.57 ### 226,077 ### ### ### 0.0
2005-Jul-26 Tue 15.41 15.72 ### 15.51 560,120 4,402,543 75.2 75.2 1.1
2005-Jul-25 Mon 15.56 ### ### 15.41 445,747 0 22.1 22.1 ###
2005-Jul-22 Fri 15.51 ### 15.46 15.5 ### ### 1.1
2005-Jul-21 Thu ### ### ### ### 16.4 16.4 0.0
2005-Jul-20 Wed 15.4 15.76 15.4 15.76 534,984 8,335,050 ### ### 1.1
2005-Jul-19 Tue 15.58 15.58 15.25 ### 623,873 ### ### ### 0.0
2005-Jul-18 Mon ### 15.7 15.4 15.59 ### ### ###
2005-Jul-15 Fri 15.4 15.74 ### 15.5 76.0 76.0 1.1
2005-Jul-14 Thu ### 15.49 ### ### 685,773 ### 86.0 86.0 0.0
2005-Jul-13 Wed ### ### ### ### 594,277 0 ### ### 0.0
2005-Jul-12 Tue 14.76 14.85 14.53 14.54 ### ### 1.0
2005-Jul-11 Mon 14.8 ### ### 14.74 463,326 0 28.7 28.7 1.1
2005-Jul-08 Fri ### 14.5 ### 14.5 92.7 92.7 1.0
2005-Jul-07 Thu ### 14.4 13.84 ### ### ### 0.0
2005-Jul-06 Wed 14.59 ### ### ### 1,039,921 0 ### ### 0.0
2005-Jul-05 Tue ### 14.58 ### 14.48 807,142 ### 88.6 88.6 1.0
2005-Jul-04 Mon 13.72 ### 13.72 ### 384,049 2,634,576 85.8 85.8 0.0
2005-Jul-01 Fri 13.78 13.8 ### 13.73 399,777 ### ### ### ###
2005-Jun-30 Thu 13.53 13.81 13.53 13.81 75.9 75.9 ###
2005-Jun-29 Wed 13.53 13.75 13.53 13.53 73.1 73.1 ###
2005-Jun-28 Tue ### 13.45 ### 13.45 829,578 ### ### ### ###
2005-Jun-27 Mon 12.77 ### 12.72 ### ### ### 0.0
2005-Jun-24 Fri 12.58 ### 12.51 12.88 3,886,753 24,311,640 ### ### ###
2005-Jun-23 Thu ### ### 12.7 12.7 ### ### 0.9
2005-Jun-22 Wed ### 13.2 ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 12.81 ### ### ### 0.0
2005-Jun-20 Mon 13.4 13.41 12.75 ### 750,780 ### ### ### 0.0
2005-Jun-17 Fri 13.5 13.52 ### 13.4 533,071 3,603,559 ### ### 1.0
2005-Jun-16 Thu ### 13.89 ### 13.45 998,980 ### ### ### ###
2005-Jun-15 Wed 13.53 13.78 13.49 ### 77.4 77.4 0.0
2005-Jun-14 Tue 13.2 13.45 ### 13.4 ### ### 1.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 77.6 77.6 0.0
2005-Jun-08 Wed ### ### ### ### 632,888 0 67.2 67.2 0.0
2005-Jun-07 Tue ### 13.2 12.85 ### 1,017,154 ### ### ### 0.0
2005-Jun-06 Mon 12.45 12.71 ### ### 665,045 ### ### ### 0.0
2005-Jun-03 Fri 12.45 12.45 12.24 12.41 ### ### ###
2005-Jun-02 Thu ### 12.45 ### ### ### ### 0.0
2005-Jun-01 Wed 11.52 ### 11.46 ### 94.7 94.7 0.0
2005-May-31 Tue 11.56 ### 11.45 11.45 ### ### 0.8
2005-May-30 Mon 11.7 11.78 ### 11.45 1,128,855 6,648,955 ### ### 0.8
2005-May-27 Fri 11.5 11.78 11.46 ### 79.5 79.5 0.0
2005-May-26 Thu 10.79 10.79 10.58 10.7 554,451 ### 24.0 24.0 0.8
2005-May-25 Wed 10.7 ### 10.7 10.81 ### ### 0.8
2005-May-24 Tue 10.45 10.77 ### 10.72 ### ### 0.8
2005-May-23 Mon ### 10.4 ### ### ### ### 0.0
2005-May-20 Fri ### ### ### 10.2 565,275 0 20.3 20.3 0.7
2005-May-19 Thu ### ### ### ### 88.0 88.0 0.0
2005-May-18 Wed 9.8 ### 9.75 ### 75.6 75.6 0.0
2005-May-17 Tue 9.75 9.8 9.51 9.79 490,086 4,731,780 ### ### ###
2005-May-16 Mon 9.49 ### 9.49 ### 590,126 2,800,147 84.8 84.8 0.0
2005-May-13 Fri 9.2 9.49 9.2 9.49 597,280 5,581,581 ### ### 0.7
2005-May-12 Thu 9.2 9.25 ### ### 28.9 28.9 0.0
2005-May-11 Wed 9 9.25 ### ### ### ### 0.0
2005-May-10 Tue ### ### ### ### 300,227 0 32.6 32.6 0.0
2005-May-09 Mon ### ### ### ### 73.2 73.2 0.0
2005-May-06 Fri ### ### 8.79 ### 352,741 ### ### ### 0.0
2005-May-05 Thu ### ### 8.76 ### 365,625 ### ### ### 0.0
2005-May-04 Wed 9.25 9.25 ### 9 357,756 1,654,621 ### ### 0.6
2005-May-03 Tue ### 9.5 ### 9.2 446,022 ### ### ### 0.7
2005-May-02 Mon ### ### ### ### 603,454 0 ### ### 0.0
2005-Apr-29 Fri ### ### 8.88 ### 1,040,222 4,618,585 ### ### 0.0
2005-Apr-28 Thu 9.5 9.5 ### 9.25 17.8 17.8 ###
2005-Apr-27 Wed ### ### 9.54 ### 268,454 1,280,525 ### ### 0.0
2005-Apr-26 Tue 9.74 9.81 ### ### 36.7 36.7 0.0
2005-Apr-22 Fri 9.8 9.8 ### 9.7 757,382 3,711,171 26.8 26.8 0.7
2005-Apr-21 Thu 9.7 9.7 9.47 9.54 1,079,687 ### ### ### ###
2005-Apr-20 Wed 9.8 9.8 ### 9.7 744,870 ### ### ### 0.7
2005-Apr-19 Tue ### 9.83 ### ### ### ### 0.0
2005-Apr-18 Mon 9.56 ### 9.42 ### ### ### 0.0
2005-Apr-15 Fri 9.85 9.85 9.7 9.73 ### ### ###
2005-Apr-14 Thu ### ### ### ### 350,488 0 ### ### 0.0
2005-Apr-13 Wed 10.21 10.24 ### ### 354,625 1,815,680 23.9 23.9 0.0
2005-Apr-12 Tue ### ### ### ### 84.9 84.9 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### 9.86 ### 284,423 ### 69.0 69.0 0.0
2005-Apr-07 Thu ### ### 9.79 9.8 23.3 23.3 0.7
2005-Apr-06 Wed ### ### 9.71 9.78 ### ### 0.7
2005-Apr-05 Tue ### ### ### 9.83 ### ### 0.7
2005-Apr-04 Mon ### ### 9.88 ### 21.2 21.2 0.0
2005-Apr-01 Fri 10.21 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### 10.21 10.21 18.7 18.7 ###
2005-Mar-30 Wed ### ### ### 10.2 44.2 44.2 0.7
2005-Mar-29 Tue 10.54 10.71 10.25 10.4 37.5 37.5 0.7
2005-Mar-24 Thu 10.82 10.86 10.41 10.5 2,615,754 27,818,543 ### ### 0.8
2005-Mar-23 Wed ### ### ### ### 26.8 26.8 0.0
2005-Mar-22 Tue 11.24 ### ### ### 618,077 0 27.1 27.1 0.0
2005-Mar-21 Mon 11.27 11.4 11.21 11.25 250,841 2,835,757 34.7 34.7 ###
2005-Mar-18 Fri 11.23 ### 11.23 11.28 ### ### 0.8
2005-Mar-17 Thu 11.2 11.28 ### 11.23 459,073 2,589,171 77.6 77.6 0.8
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 35.2 35.2 0.0
2005-Mar-14 Mon ### ### ### ### 265,580 0 30.6 30.6 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 237,550 0 78.4 78.4 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 464,348 0 68.4 68.4 0.0
2005-Mar-04 Fri 10.8 ### 10.8 10.89 ### ### 0.8
2005-Mar-03 Thu 10.79 10.8 10.74 10.79 68.5 68.5 ###
2005-Mar-02 Wed 10.75 10.8 ### 10.75 196,046 1,058,648 69.4 69.4 0.8
2005-Mar-01 Tue 10.57 10.75 10.55 10.74 83.4 83.4 0.8
2005-Feb-28 Mon ### 10.7 10.57 10.57 179,440 1,908,344 27.8 27.8 0.8
2005-Feb-25 Fri 10.54 ### 10.5 10.51 350,221 ### ### ### ###
2005-Feb-24 Thu 10.76 10.87 10.5 10.5 20.0 20.0 0.8
2005-Feb-23 Wed 10.85 10.87 10.59 10.59 19.2 19.2 ###
2005-Feb-22 Tue 10.83 ### ### ### ### ### 0.0
2005-Feb-21 Mon ### 10.89 10.55 10.8 805,126 8,630,950 ### ### ###
2005-Feb-18 Fri 10.73 10.73 ### 10.52 794,184 ### ### ### ###
2005-Feb-17 Thu ### 10.77 ### 10.7 996,380 ### 92.3 92.3 0.8
2005-Feb-16 Wed ### ### ### ### 612,975 0 32.9 32.9 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon 10.25 ### ### 10.25 ### ### 0.7
2005-Feb-11 Fri ### 10.4 ### ### 467,588 2,431,457 ### ### 0.0
2005-Feb-10 Thu 10.55 10.55 ### 10.21 595,247 3,139,927 10.5 10.5 ###
2005-Feb-09 Wed 10.5 ### 10.4 10.44 602,974 ### 33.7 33.7 0.7
2005-Feb-08 Tue 10.2 10.49 ### 10.45 89.3 89.3 ###
2005-Feb-07 Mon ### 10.2 ### ### 75.7 75.7 0.0
2005-Feb-04 Fri 9.83 ### 9.79 9.85 1,082,687 5,299,752 ### ### ###
2005-Feb-03 Thu 9.84 9.89 9.73 9.78 369,074 ### 30.2 30.2 0.7
2005-Feb-02 Wed ### ### 9.78 9.84 481,251 ### ### ### 0.7
2005-Feb-01 Tue ### ### ### ### 446,657 0 35.3 35.3 0.0
2005-Jan-31 Mon ### ### 9.85 ### 461,188 2,271,350 22.6 22.6 0.0
2005-Jan-28 Fri 9.89 ### 9.75 ### 824,981 4,021,782 86.5 86.5 0.0
2005-Jan-27 Thu 9.58 9.82 9.5 9.82 86.4 86.4 ###
2005-Jan-25 Tue 9.89 9.89 ### ### 1,502,749 ### 10.8 10.8 0.0
2005-Jan-24 Mon ### ### ### ### 704,187 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 545,829 0 ### ### 0.0
2005-Jan-20 Thu ### 10.25 ### ### 28.2 28.2 0.0
2005-Jan-19 Wed 10.4 10.42 ### ### 592,671 ### 14.2 14.2 0.0
2005-Jan-18 Tue 10.47 10.5 10.29 ### 29.4 29.4 0.0
2005-Jan-17 Mon 10.28 10.49 ### 10.42 79.2 79.2 0.7
2005-Jan-14 Fri 10.45 10.45 ### ### ### ### 0.0
2005-Jan-13 Thu 10.78 10.78 10.51 10.51 11.0 11.0 ###
2005-Jan-12 Wed 10.79 10.81 10.7 10.78 392,944 ### 31.5 31.5 0.8
2005-Jan-11 Tue 10.71 10.8 ### 10.75 285,285 ### ### ### 0.8
2005-Jan-10 Mon 10.57 10.73 10.5 ### 78.8 78.8 0.0
2005-Jan-07 Fri 10.5 ### 10.5 10.55 67.5 67.5 ###
2005-Jan-06 Thu 10.55 10.56 10.41 10.5 ### ### 0.8
2005-Jan-05 Wed ### ### 10.51 10.56 24.7 24.7 0.8
2005-Jan-04 Tue 10.88 10.88 ### 10.71 301,071 1,637,826 ### ### ###
2004-Dec-31 Fri 10.8 ### 10.8 10.88 ### ### 0.8
2004-Dec-30 Thu 10.51 10.77 10.51 10.77 ### ### ###
2004-Dec-29 Wed 10.4 10.59 ### 10.53 83.7 83.7 0.8
2004-Dec-24 Fri 10.26 ### 10.25 10.28 ### ### 0.7
2004-Dec-23 Thu ### ### ### 10.25 1,766,925 0 9.0 9.0 0.7
2004-Dec-22 Wed 10.86 10.86 10.54 ### 1,772,840 18,969,388 13.1 13.1 0.0
2004-Dec-21 Tue ### ### 10.75 10.75 1,290,351 ### 21.6 21.6 0.8
2004-Dec-20 Mon ### ### 10.75 10.8 1,376,173 7,396,929 ### ### ###
2004-Dec-17 Fri ### 11.2 ### ### 17.3 17.3 0.0
2004-Dec-16 Thu ### ### ### ### 1,733,273 0 ### ### 0.0
2004-Dec-15 Wed 10.74 ### ### ### 84.8 84.8 0.0
2004-Dec-14 Tue ### 10.88 10.57 10.59 ### ### ###
2004-Dec-13 Mon ### 10.59 10.28 10.56 90.4 90.4 0.8
2004-Dec-10 Fri ### ### ### ### 570,172 0 90.6 90.6 0.0
2004-Dec-09 Thu ### ### 9.87 ### 744,872 3,675,943 30.3 30.3 0.0
2004-Dec-08 Wed 10.2 10.2 ### ### 1,128,984 ### 29.7 29.7 0.0
2004-Dec-07 Tue 10.49 10.5 ### ### ### ### 0.0
2004-Dec-06 Mon 10.2 10.48 ### ### 85.6 85.6 0.0
2004-Dec-03 Fri ### 10.2 9.88 ### 850,076 ### ### ### 0.0
2004-Dec-02 Thu ### 9.8 9.59 9.8 ### ### 0.7
2004-Dec-01 Wed 9.49 ### 9.47 9.5 ### ### 0.7
2004-Nov-30 Tue ### 9.49 ### 9.46 668,547 3,172,255 78.7 78.7 0.7
2004-Nov-29 Mon 9.28 ### 9.22 ### 70.6 70.6 0.0
2004-Nov-26 Fri 9.29 ### 9.22 9.22 ### ### 0.7
2004-Nov-25 Thu 9.25 ### ### 9.26 65.2 65.2 ###
2004-Nov-24 Wed 9.2 ### 9.2 9.2 888,225 ### ### ### 0.7
2004-Nov-23 Tue 9.2 ### ### ### 697,853 0 24.7 24.7 0.0
2004-Nov-22 Mon 9.4 9.48 ### ### 15.1 15.1 0.0
2004-Nov-19 Fri 9.55 ### 9.21 9.27 845,175 ### ### ### 0.7
2004-Nov-18 Thu 9.4 ### 9.26 9.52 1,517,276 7,024,987 ### ### ###
2004-Nov-17 Wed 8.8 ### 8.8 ### ### ### 0.0
2004-Nov-16 Tue 8.79 8.83 8.75 8.75 583,541 5,129,325 ### ### 0.6
2004-Nov-15 Mon 8.8 8.89 ### 8.75 ### ### 0.6
2004-Nov-12 Fri 8.7 9 ### ### 25.6 25.6 0.0
2004-Nov-11 Thu ### ### ### 8.5 93.3 93.3 0.6
2004-Nov-10 Wed 8 ### 8 ### 75.9 75.9 0.0
2004-Nov-09 Tue 8 ### ### 8 70.5 70.5 ###
2004-Nov-08 Mon 7.85 ### 7.78 8 84.8 84.8 ###
2004-Nov-05 Fri ### ### 7.76 7.86 544,825 2,113,921 ### ### ###
2004-Nov-04 Thu ### ### 7.86 7.88 392,957 1,544,321 25.5 25.5 0.6
2004-Nov-03 Wed ### ### ### ### 274,553 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 75.2 75.2 0.0
2004-Nov-01 Mon ### ### ### ### 286,778 0 ### ### 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 26.0 26.0 0.0
2004-Oct-27 Wed 8 ### ### ### 26.2 26.2 0.0
2004-Oct-26 Tue ### ### ### ### 508,127 0 33.3 33.3 0.0
2004-Oct-25 Mon ### ### ### 8 521,441 0 26.8 26.8 ###
2004-Oct-22 Fri ### ### ### ### 66.4 66.4 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### 8 8 23.6 23.6 ###
2004-Oct-19 Tue ### ### ### ### 512,858 0 30.1 30.1 0.0
2004-Oct-18 Mon 8 ### 7.8 8 1,953,172 7,617,370 70.6 70.6 ###
2004-Oct-15 Fri ### ### ### ### 1,004,181 0 75.5 75.5 0.0
2004-Oct-14 Thu 8 8.2 8 ### 2,102,979 17,034,129 ### ### 0.0
2004-Oct-13 Wed 7.85 ### 7.85 ### ### ### 0.0
2004-Oct-12 Tue 7.7 ### ### 7.85 ### ### ###
2004-Oct-11 Mon ### 7.72 ### ### ### ### 0.0
2004-Oct-08 Fri ### 7.7 ### ### 4,049,947 ### 27.4 27.4 0.0
2004-Oct-07 Thu ### 8 7.75 7.75 ### ### ###
2004-Oct-06 Wed 8 8.27 ### ### 30,667,525 ### ### ### 0.0
2004-Mar-05 Fri 10.8 ### 10.8 10.89 ### ### 0.8

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-15 00:11:08 thru 2025-05-15 00:11:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000