End of day Prices (full format), 600 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.75 |
2009-Oct-27 Tue
| 55.43
| ###
| 55
| ###
| 6,575,158
| 180,816,845
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 55.72
| 56.2
| ###
| ###
| 5,222,853
| ###
| 73.0
| 73.0
| 0.0 |
2009-Oct-23 Fri
| 55.2
| 56.24
| ###
| 56.24
|
|
| 82.8
| 82.8
| 4.0 |
2009-Oct-22 Thu
| ###
| 54.75
| ###
| 54.54
| 4,057,085
| ###
| 75.5
| 75.5
| 3.9 |
2009-Oct-21 Wed
| ###
| ###
| 54.21
| 54.43
|
|
| 68.1
| 68.1
| 3.9 |
2009-Oct-20 Tue
| ###
| ###
| 54.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 55
| ###
| 54.2
| 54.51
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| ###
| ###
| ###
| 55.28
|
|
| ###
| ###
| 3.9 |
2009-Oct-15 Thu
| 55.5
| 56
| 55.22
| 55.52
|
|
| 70.9
| 70.9
| 4.0 |
2009-Oct-14 Wed
| 53.8
| ###
| ###
| ###
| 3,709,373
| 0
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| 53.88
| ###
| ###
| 4,707,370
| 126,816,547
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| 53.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 53.5
| ###
| 52.79
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
| 5,438,629
| 0
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 50.26
| ###
| 50.25
| ###
| 3,891,948
| ###
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 50.21
| 50.48
| 49.42
| 49.5
| 4,681,784
| ###
| ###
| ###
| 3.5 |
2009-Oct-05 Mon
| 49.8
| 50.53
| ###
| ###
| 2,160,253
| ###
| 38.0
| 38.0
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| 50
| 3,964,824
| 0
| ###
| ###
| ### |
2009-Oct-01 Thu
| 51.5
| ###
| 50.75
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2009-Sep-30 Wed
| ###
| 52.29
| ###
| 51.75
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| 51.59
| ###
| 51.59
| ###
| 3,793,445
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| 50.2
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 49.5
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Sep-24 Thu
| 49.5
| 50.53
| 49.46
| 50
| 5,702,387
| ###
| ###
| ###
| ### |
2009-Sep-23 Wed
| ###
| ###
| ###
| 50
| 3,162,052
| 0
| 72.6
| 72.6
| ### |
2009-Sep-22 Tue
| 48.7
| ###
| ###
| 48.87
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| 49.5
| 48.73
| ###
| 3,206,347
| ###
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| 49.29
| 48.59
| ###
| 6,941,525
| ###
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 48.75
| 49.87
| ###
| 49.29
| 7,231,756
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| ###
| 48.43
| ###
| 48.4
| 7,506,257
| ###
| ###
| ###
| 3.5 |
2009-Sep-15 Tue
| 46.81
| 47.47
| ###
| 46.51
| 7,721,044
| 183,258,979
| 35.7
| 35.7
| 3.3 |
2009-Sep-14 Mon
| 47.4
| 47.58
| 46.53
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 47.24
| ###
| 5,695,159
| 134,519,655
| 33.2
| 33.2
| 0.0 |
2009-Sep-10 Thu
| 46.87
| 47.4
| 46.75
| 47.28
|
|
| ###
| ###
| 3.4 |
2009-Sep-09 Wed
| 46.87
| 46.87
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2009-Sep-08 Tue
| ###
| 46.86
| ###
| 46.83
|
|
| 69.4
| 69.4
| 3.3 |
2009-Sep-07 Mon
| ###
| 46.56
| 45.88
| 45.89
|
|
| ###
| ###
| 3.3 |
2009-Sep-04 Fri
| 45.5
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Sep-03 Thu
| 45.5
| 45.51
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2009-Sep-02 Wed
| 45.4
| ###
| 45
| 45.51
|
|
| ###
| ###
| ### |
2009-Sep-01 Tue
| 45.83
| 46.48
| ###
| ###
| 6,002,581
| 139,499,982
| 74.0
| 74.0
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| 45.5
| 46
|
|
| 75.6
| 75.6
| 3.3 |
2009-Aug-28 Fri
| ###
| 45.27
| 44.77
| ###
| 6,083,179
| ###
| 64.8
| 64.8
| 0.0 |
2009-Aug-27 Thu
| 44.84
| ###
| 44.48
| 44.75
| 5,334,524
| ###
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| 44.88
| ###
| ###
| 4,820,051
| 108,161,944
| 30.0
| 30.0
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 44.2
| 44.7
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 43.44
| 43.55
|
|
| ###
| ###
| ### |
2009-Aug-20 Thu
| 45.85
| 45.85
| 44.8
| ###
| 3,544,458
| 160,652,558
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| 44.8
| ###
| 4,866,558
| ###
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 44.8
| ###
| 44.75
| ###
| 6,652,681
| ###
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| 46
| 45.28
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2009-Aug-14 Fri
| ###
| 48.47
| 46.87
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2009-Aug-13 Thu
| 45.83
| 47.55
| 45.8
| 47.53
|
|
| 82.7
| 82.7
| ### |
2009-Aug-12 Wed
| ###
| ###
| 43.73
| ###
| 8,017,147
| ###
| 81.1
| 81.1
| 0.0 |
2009-Aug-11 Tue
| 43.84
| 44.41
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Aug-10 Mon
| 44.8
| 44.88
| 43.71
| 43.84
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| ###
| 44.45
| 43.75
| 44.45
|
|
| 77.7
| 77.7
| 3.2 |
2009-Aug-06 Thu
| 43.45
| 44.49
| 43.42
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 44.52
| 44.57
| 43.23
| 43.23
|
|
| 23.4
| 23.4
| 3.1 |
2009-Aug-04 Tue
| 44.5
| 44.7
| 43.89
| 44.51
| 6,251,078
| ###
| 74.1
| 74.1
| ### |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 42.49
| 42.85
| 41.79
| 42.8
| 13,102,785
| ###
| ###
| ###
| 3.1 |
2009-Jul-30 Thu
| ###
| 41.77
| ###
| ###
| 5,721,929
| 119,502,487
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| 40.41
| 39.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| 40.27
| 39.81
| ###
| 3,981,447
| ###
| 36.0
| 36.0
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| 39.85
| ###
| 3,070,951
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 39.52
| 39.75
|
|
| 71.7
| 71.7
| ### |
2009-Jul-23 Thu
| ###
| ###
| 38.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| 39.41
| ###
| ###
| 5,121,645
| ###
| 71.1
| 71.1
| 0.0 |
2009-Jul-21 Tue
| 40
| 40.2
| 39.45
| 39.75
| 3,168,983
| 126,204,747
| ###
| ###
| ### |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 2,733,484
| 0
| 69.6
| 69.6
| 0.0 |
2009-Jul-17 Fri
| 39.79
| 39.79
| 39.26
| 39.49
| 2,437,855
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| 39.5
| ###
| 39.22
| 39.41
| 4,935,872
| 96,792,449
| ###
| ###
| ### |
2009-Jul-15 Wed
| 38.59
| ###
| ###
| 38.82
| 3,870,773
| 0
| ###
| ###
| 2.8 |
2009-Jul-14 Tue
| 37.5
| ###
| 37.4
| ###
| 3,988,248
| ###
| 79.5
| 79.5
| 0.0 |
2009-Jul-13 Mon
| ###
| 37.43
| 36.7
| 36.72
| 3,240,840
| ###
| 29.7
| 29.7
| 2.6 |
2009-Jul-10 Fri
| ###
| ###
| ###
| 37.45
| 3,176,358
| 0
| 72.9
| 72.9
| 2.7 |
2009-Jul-09 Thu
| ###
| 37.2
| 36.73
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jul-08 Wed
| 36.25
| 37.26
| 36.2
| 37.26
|
|
| 87.4
| 87.4
| ### |
2009-Jul-07 Tue
| ###
| 37.42
| ###
| ###
| 3,060,780
| ###
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| 37.2
| 36.76
| ###
| 3,140,084
| ###
| 77.7
| 77.7
| 0.0 |
2009-Jul-03 Fri
| 36.8
| 37.25
| ###
| ###
| 3,684,185
| 68,617,945
| 72.9
| 72.9
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| 37.42
| 37.42
| 5,488,042
| ###
| ###
| ###
| 2.7 |
2009-Jul-01 Wed
| ###
| ###
| 37.8
| ###
| 4,130,349
| ###
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 39.8
| ###
| ###
| 6,862,787
| ###
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 38.55
| ###
| ###
| ###
| 5,787,351
| 0
| 83.0
| 83.0
| 0.0 |
2009-Jun-26 Fri
| 37.88
| ###
| 37.85
| ###
| 14,393,983
| 272,406,128
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 36.85
| ###
| ###
| 37.55
| 4,516,188
| 0
| 78.6
| 78.6
| 2.7 |
2009-Jun-24 Wed
| 37.25
| ###
| 36.73
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| 38.25
| ###
| 37.22
| 5,883,444
| ###
| ###
| ###
| 2.7 |
2009-Jun-22 Mon
| ###
| 38.88
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2009-Jun-19 Fri
| 38.44
| 38.73
| 38.2
| 38.5
|
|
| 75.9
| 75.9
| 2.8 |
2009-Jun-18 Thu
| 38.27
| 38.4
| 37.58
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 37.7
|
|
| ###
| ###
| 2.7 |
2009-Jun-16 Tue
| ###
| 38.48
| 37.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 37.71
| 38.42
| 37.5
| 38.21
|
|
| 80.3
| 80.3
| ### |
2009-Jun-12 Fri
| 37.57
| ###
| 37.44
| 37.8
| 4,412,588
| 82,603,647
| ###
| ###
| 2.7 |
2009-Jun-11 Thu
| 37.75
| 37.79
| ###
| 37.44
| 4,501,745
| 85,060,471
| ###
| ###
| 2.7 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 7,712,220
| 0
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 37.43
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2009-Jun-05 Fri
| 37.22
| ###
| ###
| 36.51
| 4,962,977
| 0
| 24.1
| 24.1
| 2.6 |
2009-Jun-04 Thu
| ###
| 37.4
| ###
| 36.79
| 5,528,841
| 103,389,326
| ###
| ###
| 2.6 |
2009-Jun-03 Wed
| 36.48
| ###
| 36.21
| 36.8
| 5,116,546
| ###
| ###
| ###
| 2.6 |
2009-Jun-02 Tue
| ###
| ###
| 35.82
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2009-Jun-01 Mon
| 35.49
| 36.29
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2009-May-29 Fri
| ###
| 35.23
| 34.27
| ###
| 13,038,687
| 453,094,373
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2009-May-27 Wed
| ###
| 35.87
| 34.76
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 34.85
| 35.49
| ###
| 35.45
|
|
| 78.7
| 78.7
| 2.5 |
2009-May-25 Mon
| ###
| 35.46
| 34.76
| 34.8
| 3,652,586
| ###
| ###
| ###
| 2.5 |
2009-May-22 Fri
| 35.4
| 35.57
| ###
| 35.51
|
|
| ###
| ###
| ### |
2009-May-21 Thu
| 35.75
| 35.89
| ###
| ###
| 3,437,059
| 61,678,023
| 33.2
| 33.2
| 0.0 |
2009-May-20 Wed
| 36.4
| 36.4
| ###
| 36.2
|
|
| ###
| ###
| 2.6 |
2009-May-19 Tue
| 36.25
| ###
| ###
| ###
| 2,355,555
| 0
| 35.4
| 35.4
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 35.26
| 35.5
|
|
| ###
| ###
| 2.5 |
2009-May-15 Fri
| 35.88
| ###
| 35.51
| 35.82
|
|
| ###
| ###
| 2.6 |
2009-May-14 Thu
| ###
| ###
| ###
| 35.47
| 4,292,878
| 0
| ###
| ###
| ### |
2009-May-13 Wed
| 36.75
| 36.82
| 35.85
| 36.74
|
|
| ###
| ###
| 2.6 |
2009-May-12 Tue
| ###
| 36.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| 36.71
| 36.22
| ###
| 2,816,459
| 102,702,177
| 69.2
| 69.2
| 0.0 |
2009-May-08 Fri
| 35.75
| 36.85
| 35.75
| 36.74
|
|
| 76.0
| 76.0
| 2.6 |
2009-May-07 Thu
| 36.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 36.45
| ###
| 35.5
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2009-May-05 Tue
| 37.45
| 37.45
| ###
| 36.22
| 3,052,528
| 57,158,586
| 16.7
| 16.7
| 2.6 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 3,262,872
| 0
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 34.76
| 35.23
| ###
| ###
| 1,703,920
| 30,014,550
| 72.5
| 72.5
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Apr-29 Wed
| ###
| 35.47
| ###
| 34.51
| 3,993,123
| ###
| 22.4
| 22.4
| ### |
2009-Apr-28 Tue
| ###
| ###
| 34.85
| 35.48
| 4,471,553
| ###
| ###
| ###
| 2.5 |
2009-Apr-27 Mon
| ###
| 36.55
| 34.77
| 35.75
|
|
| 36.2
| 36.2
| ### |
2009-Apr-24 Fri
| 36.7
| ###
| 35.56
| ###
| 10,535,823
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 36.45
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Apr-22 Wed
| ###
| 36.49
| ###
| 36.49
| 2,324,128
| ###
| 77.2
| 77.2
| ### |
2009-Apr-21 Tue
| 35.77
| ###
| 35.51
| 35.88
|
|
| 74.8
| 74.8
| 2.6 |
2009-Apr-20 Mon
| 37.5
| 37.5
| 36.22
| 36.5
| 3,185,427
| ###
| 20.4
| 20.4
| 2.6 |
2009-Apr-17 Fri
| 37.5
| 37.87
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-Apr-16 Thu
| ###
| 37.22
| ###
| 36.76
| 2,751,181
| 51,199,478
| ###
| ###
| 2.6 |
2009-Apr-15 Wed
| 36.5
| 36.77
| 35.78
| 36.26
|
|
| 25.7
| 25.7
| 2.6 |
2009-Apr-14 Tue
| ###
| ###
| 36.56
| 36.56
| 3,361,551
| 61,449,152
| ###
| ###
| ### |
2009-Apr-09 Thu
| 35.25
| 35.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 35.85
| ###
| 34.59
| 34.87
| 5,131,272
| 88,745,349
| ###
| ###
| ### |
2009-Apr-07 Tue
| 36.45
| ###
| ###
| ###
| 5,566,987
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 36.2
| 36.85
| ###
| 36.82
|
|
| 73.7
| 73.7
| ### |
2009-Apr-03 Fri
| 35.71
| ###
| 35.5
| ###
| 4,188,224
| 74,340,976
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| ###
| 35.85
| 34.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| 34.74
| ###
| 34.25
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| 34.73
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 34.78
| 34.82
| ###
| 34.7
|
|
| ###
| ###
| 2.5 |
2009-Mar-27 Fri
| ###
| 35.5
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2009-Mar-26 Thu
| 35.88
| ###
| ###
| 34.75
| 9,607,941
| 0
| 13.7
| 13.7
| 2.5 |
2009-Mar-25 Wed
| 34.2
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-Mar-24 Tue
| 36.79
| 36.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 33.5
| ###
| 33.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| 32.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 33.27
| ###
| 32.8
| ###
| 14,291,026
| 234,372,826
| 77.7
| 77.7
| 0.0 |
2009-Mar-18 Wed
| 33.5
| 33.5
| ###
| 32.7
|
|
| ###
| ###
| 2.3 |
2009-Mar-17 Tue
| ###
| 32.5
| ###
| 32.47
| 5,318,278
| ###
| 78.2
| 78.2
| ### |
2009-Mar-16 Mon
| 30.83
| 31.46
| 30.58
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Mar-13 Fri
| 29.25
| 30.41
| ###
| 30.25
| 7,782,189
| 118,328,183
| ###
| ###
| ### |
2009-Mar-12 Thu
| 28.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 28.8
| ###
| 28.25
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Mar-10 Tue
| 26.85
| 27.78
| 26.75
| 27.78
|
|
| ###
| ###
| 2.0 |
2009-Mar-09 Mon
| 26.88
| ###
| 26.43
| ###
| 3,896,429
| ###
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 26.88
| ###
| 26.45
| 27
| 4,541,347
| ###
| ###
| ###
| 1.9 |
2009-Mar-05 Thu
| 27.25
| 27.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 27.5
| 27.7
| ###
| 27.27
|
|
| ###
| ###
| 1.9 |
2009-Mar-03 Tue
| ###
| 28.29
| ###
| 28.29
| 4,217,628
| 59,658,348
| ###
| ###
| ### |
2009-Mar-02 Mon
| ###
| ###
| ###
| 28.51
| 3,753,889
| 0
| ###
| ###
| ### |
2009-Feb-27 Fri
| 29.58
| 29.88
| 29.2
| 29.8
| 6,943,657
| 205,115,627
| ###
| ###
| 2.1 |
2009-Feb-26 Thu
| 29.42
| ###
| ###
| 29.8
| 3,774,528
| 0
| 79.7
| 79.7
| 2.1 |
2009-Feb-25 Wed
| 29.58
| 29.7
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2009-Feb-24 Tue
| 28.84
| 29.44
| 28.75
| 29.25
|
|
| 80.1
| 80.1
| ### |
2009-Feb-23 Mon
| ###
| ###
| 28.79
| 29.58
|
|
| 82.0
| 82.0
| 2.1 |
2009-Feb-20 Fri
| ###
| ###
| 29.2
| 29.57
|
|
| ###
| ###
| 2.1 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 29.85
| 2,984,788
| 0
| 75.0
| 75.0
| 2.1 |
2009-Feb-18 Wed
| 28.7
| ###
| 28.23
| ###
| 4,958,555
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 29.46
| ###
| 28.86
| ###
| 5,893,125
| ###
| 32.2
| 32.2
| 0.0 |
2009-Feb-16 Mon
| ###
| 30.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| 31.4
| 30.46
| 31.4
| 4,725,825
| ###
| 68.9
| 68.9
| 2.2 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 6,235,972
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 30.4
| 30.4
| 29.25
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2009-Feb-09 Mon
| 30.51
| 30.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| 29.72
| ###
| 29.7
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 4,438,328
| 0
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 29
| ###
| 28.5
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2009-Feb-03 Tue
| ###
| 29.27
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Feb-02 Mon
| 26.58
| ###
| ###
| 26.45
| 2,405,849
| 0
| 32.5
| 32.5
| ### |
2009-Jan-30 Fri
| 26.5
| ###
| ###
| ###
| 8,633,949
| 0
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 5,184,785
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 24.88
| 26.55
| 24.78
| ###
| 6,274,441
| 161,033,528
| 92.5
| 92.5
| 0.0 |
2009-Jan-27 Tue
| 25
| 25
| ###
| 24.74
|
|
| ###
| ###
| 1.8 |
2009-Jan-23 Fri
| 25.41
| 25.42
| ###
| ###
| 8,303,072
| 105,532,045
| 16.1
| 16.1
| 0.0 |
2009-Jan-22 Thu
| 26.48
| 26.5
| 25.44
| ###
| 6,208,222
| 161,227,525
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 26
| 26
| 25.45
| ###
| 8,779,541
| ###
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 26.8
| 26.86
| ###
| ###
| 6,006,885
| ###
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 27.5
| 27.75
| ###
| 27.43
| 2,722,977
| ###
| ###
| ###
| ### |
2009-Jan-16 Fri
| 27.44
| 27.76
| 27.29
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2009-Jan-14 Wed
| ###
| 28.54
| ###
| 28.42
|
|
| ###
| ###
| ### |
2009-Jan-13 Tue
| ###
| ###
| 28
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2009-Jan-12 Mon
| 28.5
| 28.55
| ###
| ###
| 1,899,087
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 28.5
| 28.86
| 28.42
| 28.8
| 2,336,926
| ###
| 75.0
| 75.0
| 2.1 |
2009-Jan-08 Thu
| 28.85
| 28.85
| ###
| 28.56
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 29.5
| 29.56
| ###
| ###
| 3,487,188
| ###
| 19.8
| 19.8
| 0.0 |
2009-Jan-06 Tue
| ###
| 29.47
| ###
| 29.47
|
|
| 70.1
| 70.1
| ### |
2009-Jan-05 Mon
| 29.5
| 29.52
| 28.51
| ###
| 2,939,177
| 85,280,220
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 29.47
| ###
| 29.2
| 2,257,549
| 33,264,984
| 65.8
| 65.8
| 2.1 |
2008-Dec-31 Wed
| 28.75
| ###
| 28.57
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2008-Dec-30 Tue
| ###
| 28.45
| 27.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 27.5
| 28.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 26.51
| 27.26
| 26.51
| ###
| 5,993,628
| 161,138,688
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 27.75
| 27.79
| 26.81
| ###
| 3,818,146
| 104,235,385
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 28
| 28.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 26.51
| 27.8
| ###
| 27.8
|
|
| 87.2
| 87.2
| 2.0 |
2008-Dec-18 Thu
| ###
| ###
| 25.75
| 26.5
| 26,270,845
| 338,237,129
| ###
| ###
| 1.9 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 28.5
| ###
| ###
| ###
| 5,429,382
| 0
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| 27.54
| ###
| 5,364,552
| 73,869,881
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 29
| 29
| ###
| ###
| 9,774,450
| 141,729,525
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 29
| 29.5
| 28.5
| 28.5
| 12,452,674
| 361,127,546
| 19.7
| 19.7
| 2.0 |
2008-Dec-09 Tue
| ###
| ###
| 29.83
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 31.59
| 33.46
| ###
| 32.8
|
|
| 85.2
| 85.2
| 2.3 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Dec-04 Thu
| ###
| 32.2
| 31.27
| ###
| 3,060,789
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| 30.58
| 31.2
| 4,115,483
| ###
| ###
| ###
| 2.2 |
2008-Dec-02 Tue
| ###
| 32.41
| 31.25
| 31.25
| 4,027,850
| ###
| ###
| ###
| 2.2 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 8,674,824
| 0
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 33.5
| 33.56
| 32.27
| 32.75
|
|
| 23.4
| 23.4
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 31.5
| ###
| ###
| ###
| 9,012,684
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 30.8
| ###
| ###
| 30.22
| 6,108,829
| 0
| ###
| ###
| 2.2 |
2008-Nov-21 Fri
| ###
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 29.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| 29.4
| ###
| 8,640,543
| 127,015,982
| 47.2
| 47.2
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 9,158,775
| 0
| 46.8
| 46.8
| 0.0 |
2008-Nov-17 Mon
| 31.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 6,185,529
| 0
| 9.2
| 9.2
| 0.0 |
2008-Nov-13 Thu
| ###
| 33.72
| 32.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 35.4
| ###
| 34.55
| ###
| 6,171,852
| 106,618,743
| 33.1
| 33.1
| 0.0 |
2008-Nov-11 Tue
| ###
| 37.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 39.71
| ###
| ###
| ###
| 9,619,482
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 39.2
| ###
| 38.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| 40.44
| 39.5
| 39.8
|
|
| 42.6
| 42.6
| 2.8 |
2008-Nov-05 Wed
| ###
| ###
| 40.4
| 41
| 6,857,348
| 138,518,429
| 18.9
| 18.9
| 2.9 |
2008-Nov-04 Tue
| ###
| ###
| ###
| 41.8
|
|
| ###
| ###
| 3.0 |
2008-Nov-03 Mon
| ###
| 41.84
| ###
| 41.84
| 4,461,988
| 93,344,788
| ###
| ###
| 3.0 |
2008-Oct-31 Fri
| 40
| 40.44
| 39.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Oct-29 Wed
| ###
| 41.29
| ###
| ###
| 4,635,123
| ###
| 38.8
| 38.8
| 0.0 |
2008-Oct-28 Tue
| 39.5
| 39.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 40.86
| ###
| ###
| ###
| 4,196,278
| 0
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 39.59
| 40.84
|
|
| ###
| ###
| 2.9 |
2008-Oct-23 Thu
| 41.2
| 41.85
| 40.8
| 41.4
|
|
| ###
| ###
| 3.0 |
2008-Oct-22 Wed
| 42.75
| ###
| 41.76
| 41.89
|
|
| 31.3
| 31.3
| 3.0 |
2008-Oct-21 Tue
| 44
| 44
| 42.51
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Oct-20 Mon
| ###
| 43.2
| 41.76
| 43.2
|
|
| ###
| ###
| 3.1 |
2008-Oct-17 Fri
| ###
| 43.4
| 40.7
| 41.41
|
|
| ###
| ###
| 3.0 |
2008-Oct-16 Thu
| ###
| 42.5
| ###
| 42.4
|
|
| 83.6
| 83.6
| 3.0 |
2008-Oct-15 Wed
| 44.55
| 44.55
| 43.21
| 43.75
|
|
| 32.1
| 32.1
| 3.1 |
2008-Oct-14 Tue
| ###
| 44.57
| 43.82
| 44.55
| 7,796,474
| ###
| ###
| ###
| 3.2 |
2008-Oct-13 Mon
| 41.5
| 42.4
| 40.81
| 42.2
| 7,159,526
| 297,872,079
| ###
| ###
| 3.0 |
2008-Oct-10 Fri
| 40.5
| 41.25
| ###
| 39.55
| 8,059,051
| 166,217,926
| ###
| ###
| 2.8 |
2008-Oct-09 Thu
| 39.4
| ###
| 39.2
| 42.4
| 10,630,451
| ###
| ###
| ###
| 3.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-07 Tue
| 42.8
| 45.78
| ###
| ###
| 3,778,072
| ###
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 43.44
| 44
| 1,395,685
| 30,314,278
| 43.2
| 43.2
| 3.1 |
2008-Oct-03 Fri
| ###
| ###
| 44.26
| ###
| 3,033,271
| 67,126,287
| 77.9
| 77.9
| 0.0 |
2008-Oct-02 Thu
| 45.2
| 45.82
| ###
| 45.4
|
|
| 79.8
| 79.8
| 3.2 |
2008-Oct-01 Wed
| ###
| 44.88
| 43.54
| 44.86
| 3,294,252
| 145,638,880
| 79.6
| 79.6
| 3.2 |
2008-Sep-30 Tue
| 41.7
| ###
| 41.53
| ###
| 5,631,943
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| 45
| 43.71
| 43.87
|
|
| 30.5
| 30.5
| ### |
2008-Sep-26 Fri
| 44.85
| ###
| ###
| 44.43
| 5,992,724
| 0
| 40.0
| 40.0
| ### |
2008-Sep-25 Thu
| ###
| 44.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 44.25
| 44.82
| 44.2
| 44.2
|
|
| 29.5
| 29.5
| 3.2 |
2008-Sep-23 Tue
| 43.44
| 44.54
| 43.24
| 44.22
| 3,540,179
| 155,378,456
| 81.2
| 81.2
| 3.2 |
2008-Sep-22 Mon
| 45.5
| 45.5
| ###
| ###
| 6,165,350
| ###
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 42
| ###
| 41.75
| 42.7
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| 40.26
| ###
| ###
| 12,019,622
| ###
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 42.7
| 42.74
| 40.57
| ###
| 8,757,050
| ###
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 40.78
| 41.8
| 40.73
| 41.7
| 5,728,548
| ###
| 79.8
| 79.8
| 3.0 |
2008-Sep-15 Mon
| 41.52
| 42.28
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Sep-12 Fri
| 43
| 43
| 42
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2008-Sep-11 Thu
| 43.2
| 43.26
| 42
| 42
|
|
| 27.8
| 27.8
| 3.0 |
2008-Sep-10 Wed
| ###
| 43.82
| ###
| 43.5
|
|
| ###
| ###
| 3.1 |
2008-Sep-09 Tue
| ###
| 45
| 43.54
| 43.82
| 4,755,188
| 210,512,172
| ###
| ###
| ### |
2008-Sep-08 Mon
| 43.2
| 44.87
| ###
| 44.87
| 8,056,453
| 180,746,523
| ###
| ###
| ### |
2008-Sep-05 Fri
| 41.7
| 41.84
| 41.26
| 41.59
| 5,497,383
| ###
| 30.8
| 30.8
| ### |
2008-Sep-04 Thu
| 43.8
| ###
| 42.41
| ###
| 5,969,625
| ###
| 30.8
| 30.8
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 42.72
| ###
| 42.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| 42.7
| 41.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 41.73
| 42.4
|
|
| ###
| ###
| 3.0 |
2008-Aug-28 Thu
| 41.7
| 42.44
| ###
| ###
| 5,829,844
| 123,709,289
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 41.51
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2008-Aug-26 Tue
| ###
| 42.47
| 41.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 42.4
| ###
| ###
| ###
| 4,630,185
| 0
| 71.4
| 71.4
| 0.0 |
2008-Aug-22 Fri
| ###
| 41.45
| 40.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 40.85
| ###
| 40.25
| ###
| 3,417,084
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 40.8
| 41.47
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Aug-19 Tue
| 41.5
| ###
| ###
| 41
|
|
| ###
| ###
| 2.9 |
2008-Aug-18 Mon
| 42.2
| ###
| ###
| ###
| 6,500,658
| 0
| 33.9
| 33.9
| 0.0 |
2008-Aug-15 Fri
| 43.78
| ###
| ###
| 43.7
| 5,309,656
| 0
| 32.7
| 32.7
| ### |
2008-Aug-14 Thu
| ###
| 44.24
| 43.21
| 43.5
| 8,344,282
| ###
| ###
| ###
| 3.1 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 44.2
| 44.51
| 5,795,688
| ###
| ###
| ###
| ### |
2008-Aug-11 Mon
| 44.7
| ###
| 44.48
| 44.48
|
|
| 33.0
| 33.0
| 3.2 |
2008-Aug-08 Fri
| 42.7
| ###
| 42.56
| 43.42
|
|
| 76.1
| 76.1
| ### |
2008-Aug-07 Thu
| 43.75
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2008-Aug-06 Wed
| 43
| 43.88
| 42.5
| 43.85
|
|
| ###
| ###
| 3.1 |
2008-Aug-05 Tue
| 39.5
| 41.4
| 39.45
| 41.25
| 6,599,559
| 266,787,172
| 93.0
| 93.0
| ### |
2008-Aug-04 Mon
| ###
| 40.5
| ###
| ###
| 3,340,849
| ###
| 78.5
| 78.5
| 0.0 |
2008-Aug-01 Fri
| 39.5
| ###
| ###
| 39.5
|
|
| 74.2
| 74.2
| ### |
2008-Jul-31 Thu
| 40.8
| ###
| 39.75
| 39.75
| 8,046,345
| ###
| ###
| ###
| ### |
2008-Jul-30 Wed
| 40.55
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 9,875,280
| 0
| 78.3
| 78.3
| 0.0 |
2008-Jul-28 Mon
| 41.8
| 42.2
| ###
| ###
| 8,855,556
| ###
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 43.25
| 43.25
| 15,359,653
| ###
| ###
| ###
| ### |
2008-Jul-24 Thu
| 45.26
| ###
| 44.83
| ###
| 11,936,624
| 267,559,426
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 43.5
| 44.8
| 43.5
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 42.5
| 43
|
|
| 67.1
| 67.1
| ### |
2008-Jul-21 Mon
| ###
| ###
| 42.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| 41.2
| 41.8
|
|
| 77.6
| 77.6
| 3.0 |
2008-Jul-17 Thu
| 41.8
| ###
| ###
| 41.59
|
|
| 34.1
| 34.1
| ### |
2008-Jul-16 Wed
| 38.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 38.28
| 38.75
| 5,065,255
| 96,948,980
| 30.7
| 30.7
| 2.8 |
2008-Jul-14 Mon
| 40
| ###
| 39.41
| ###
| 4,549,985
| 89,657,454
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 40.5
| 40.7
| 39.74
| ###
| 5,794,442
| 233,052,457
| 30.2
| 30.2
| 0.0 |
2008-Jul-10 Thu
| 40.44
| ###
| ###
| 40.55
|
|
| 74.1
| 74.1
| ### |
2008-Jul-09 Wed
| ###
| 41.87
| ###
| 41.49
| 6,286,245
| ###
| 38.7
| 38.7
| ### |
2008-Jul-08 Tue
| 41.4
| ###
| 40.55
| 40.73
|
|
| 37.2
| 37.2
| ### |
2008-Jul-07 Mon
| 42
| ###
| ###
| 41.45
|
|
| 31.9
| 31.9
| ### |
2008-Jul-04 Fri
| 41.76
| ###
| 41.41
| ###
| 4,512,781
| ###
| 72.1
| 72.1
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 39.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 38.5
| 40.21
| 7,521,450
| ###
| ###
| ###
| 2.9 |
2008-Jul-01 Tue
| ###
| 40.43
| ###
| 39.23
| 4,255,580
| 86,026,549
| 22.7
| 22.7
| 2.8 |
2008-Jun-30 Mon
| ###
| ###
| 39.83
| ###
| 7,648,270
| ###
| 37.0
| 37.0
| 0.0 |
2008-Jun-27 Fri
| 39.7
| 40.5
| ###
| 40.5
| 14,831,627
| 300,340,446
| 70.7
| 70.7
| 2.9 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 5,843,223
| 0
| 78.0
| 78.0
| 0.0 |
2008-Jun-24 Tue
| 39.4
| 39.43
| 38.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 38.57
| 39.79
| 38.51
| 39.7
| 5,769,847
| ###
| 86.5
| 86.5
| 2.8 |
2008-Jun-20 Fri
| 39.85
| ###
| 39.25
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2008-Jun-19 Thu
| 39.45
| ###
| 39.45
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2008-Jun-18 Wed
| 40.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| 42.2
| 41
| 41.84
| 3,104,884
| 129,163,174
| ###
| ###
| 3.0 |
2008-Jun-13 Fri
| 42.2
| 42.26
| 40.28
| 41.76
| 4,663,729
| ###
| 36.3
| 36.3
| 3.0 |
2008-Jun-12 Thu
| 41.55
| ###
| 41.29
| ###
| 4,571,640
| ###
| 79.6
| 79.6
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 41.52
| 42.84
| 6,434,328
| 133,576,649
| 82.0
| 82.0
| ### |
2008-Jun-10 Tue
| 42.42
| 42.5
| 41.85
| 41.87
| 4,454,858
| ###
| 36.9
| 36.9
| ### |
2008-Jun-06 Fri
| 43.51
| ###
| 42.53
| 43.4
|
|
| ###
| ###
| ### |
2008-Jun-05 Thu
| 41.85
| 42.8
| 41.75
| 42.7
| 2,632,821
| ###
| ###
| ###
| ### |
2008-Jun-04 Wed
| ###
| 42.26
| ###
| ###
| 3,990,778
| ###
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| 41.7
| ###
| 41.49
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 42.4
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 5,749,322
| 0
| 30.9
| 30.9
| 0.0 |
2008-May-29 Thu
| 43.5
| 43.82
| ###
| 42.79
|
|
| 23.0
| 23.0
| ### |
2008-May-28 Wed
| 43.2
| ###
| 42.73
| ###
| 3,335,371
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 2,853,447
| 0
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| 42.53
| ###
| 42.23
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| 43.55
| 42
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2008-May-22 Thu
| 42
| ###
| 41.76
| ###
| 4,840,342
| 101,066,340
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 43.29
| 43.74
| 42.5
| 42.58
| 3,696,050
| 159,373,676
| ###
| ###
| ### |
2008-May-20 Tue
| ###
| 44.88
| 43.77
| 43.78
| 3,226,743
| 143,025,383
| ###
| ###
| 3.1 |
2008-May-19 Mon
| ###
| 45.49
| ###
| 44.41
|
|
| 21.2
| 21.2
| 3.2 |
2008-May-16 Fri
| 44.85
| ###
| ###
| ###
| 4,754,981
| 0
| 66.1
| 66.1
| 0.0 |
2008-May-15 Thu
| ###
| 45.87
| 44.82
| 44.82
| 3,887,244
| 176,267,079
| ###
| ###
| ### |
2008-May-14 Wed
| 45.23
| ###
| 44.7
| ###
| 3,022,741
| ###
| 31.8
| 31.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 44.75
| ###
| 4,167,178
| ###
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 44.79
| ###
| 44.54
| 45.86
| 4,246,845
| ###
| ###
| ###
| 3.3 |
2008-May-09 Fri
| 43.7
| 44.73
| 43.4
| ###
| 4,061,541
| ###
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 41.56
| 43.7
| ###
| 43.7
| 4,667,943
| 101,994,554
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| 43.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 43.8
| ###
| ###
| 43.25
| 2,476,325
| 0
| ###
| ###
| ### |
2008-May-05 Mon
| 45.25
| ###
| ###
| 44.2
|
|
| ###
| ###
| 3.2 |
2008-May-02 Fri
| ###
| 45.49
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2008-May-01 Thu
| 44.57
| ###
| ###
| ###
| 2,591,871
| 0
| 23.5
| 23.5
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 44
| 44.85
| 2,898,658
| 63,770,476
| 67.0
| 67.0
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| 44.8
| 3,045,676
| 0
| ###
| ###
| 3.2 |
2008-Apr-28 Mon
| 44.58
| 45.46
| ###
| 44.7
|
|
| 72.3
| 72.3
| 3.2 |
2008-Apr-24 Thu
| ###
| 44.7
| ###
| 43.5
|
|
| 72.5
| 72.5
| 3.1 |
2008-Apr-23 Wed
| 43.83
| 44.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2008-Apr-22 Tue
| 43
| 44
| 42.78
| 44
|
|
| ###
| ###
| 3.1 |
2008-Apr-21 Mon
| 42.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 42.51
| ###
| 41
| ###
| 3,013,971
| ###
| 20.1
| 20.1
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 42.46
| 3,544,072
| 0
| 29.5
| 29.5
| 3.0 |
2008-Apr-16 Wed
| 42.4
| 42.48
| 41.5
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Apr-15 Tue
| 40.55
| ###
| 40.29
| 41.58
| 3,022,520
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| 40.49
| 2,798,823
| 0
| 38.0
| 38.0
| 2.9 |
2008-Apr-11 Fri
| 41.45
| ###
| 40.8
| 41.43
|
|
| 36.2
| 36.2
| ### |
2008-Apr-10 Thu
| 41.25
| 41.47
| 40.82
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| 41.85
|
|
| ###
| ###
| ### |
2008-Apr-08 Tue
| 43.2
| ###
| ###
| ###
| 4,187,881
| 0
| 38.8
| 38.8
| 0.0 |
2008-Apr-07 Mon
| 44.5
| 44.75
| 43.56
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Apr-04 Fri
| 45.25
| 45.73
| ###
| 45.48
| 3,125,351
| 71,461,150
| 64.0
| 64.0
| 3.2 |
2008-Apr-03 Thu
| 44.4
| 45.55
| ###
| 45.41
|
|
| 79.8
| 79.8
| ### |
2008-Apr-02 Wed
| 43.78
| ###
| 43.7
| 44.29
| 5,806,845
| ###
| ###
| ###
| ### |
2008-Apr-01 Tue
| 42.54
| 42.54
| 41
| ###
| 4,079,422
| 170,397,456
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 41.55
| 41.81
| 5,181,328
| 107,642,089
| 26.3
| 26.3
| ### |
2008-Mar-28 Fri
| ###
| 42.71
| 40.7
| 42.71
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| 42.25
| 42.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 42.45
| 43.2
| ###
| ###
| 6,078,876
| 131,303,721
| 71.1
| 71.1
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 42.45
| 8,124,044
| 0
| 81.8
| 81.8
| 3.0 |
2008-Mar-20 Thu
| ###
| 39.75
| ###
| ###
| 14,626,971
| 290,711,048
| 77.0
| 77.0
| 0.0 |
2008-Mar-19 Wed
| 39.47
| 40
| ###
| 40
| 8,515,677
| 170,313,540
| 76.3
| 76.3
| 2.9 |
2008-Mar-18 Tue
| ###
| ###
| ###
| 37.57
| 9,376,177
| 0
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 40.52
| 40.73
| ###
| 39.77
|
|
| 19.5
| 19.5
| ### |
2008-Mar-13 Thu
| 41.22
| ###
| ###
| 39.5
|
|
| 16.5
| 16.5
| ### |
2008-Mar-12 Wed
| 42.5
| 42.59
| 41.5
| 41.82
|
|
| ###
| ###
| 3.0 |
2008-Mar-11 Tue
| ###
| 39.74
| 37.56
| ###
| 5,664,041
| 218,915,184
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 38.26
| 38.7
| 4,759,721
| ###
| 44.4
| 44.4
| 2.8 |
2008-Mar-07 Fri
| ###
| ###
| 38.82
| ###
| 9,604,727
| 186,427,751
| 79.0
| 79.0
| 0.0 |
2008-Mar-06 Thu
| 40.5
| ###
| 39.71
| 40.57
|
|
| ###
| ###
| 2.9 |
2008-Mar-05 Wed
| 40.71
| ###
| 39.2
| ###
| 9,732,623
| ###
| 30.4
| 30.4
| 0.0 |
2008-Mar-04 Tue
| ###
| 40.51
| ###
| 40
|
|
| 44.7
| 44.7
| 2.9 |
2008-Mar-03 Mon
| 40.4
| 40.72
| ###
| 40
| 6,582,428
| ###
| 40.9
| 40.9
| 2.9 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 11,806,246
| 0
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 46
| 46
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2008-Feb-27 Wed
| 46.29
| 46.79
| ###
| 46.41
| 5,330,058
| ###
| ###
| ###
| ### |
2008-Feb-26 Tue
| 45.4
| 45.87
| 43.73
| 45.86
|
|
| ###
| ###
| 3.3 |
2008-Feb-25 Mon
| 43
| 44.77
| 43
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2008-Feb-22 Fri
| 42.59
| ###
| 42.29
| 42.59
| 5,378,155
| 113,721,087
| ###
| ###
| 3.0 |
2008-Feb-21 Thu
| 43.55
| ###
| 42.7
| 43.45
| 6,666,783
| ###
| 35.7
| 35.7
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 7,275,781
| 0
| 17.4
| 17.4
| 0.0 |
2008-Feb-19 Tue
| 44.75
| 45.4
| ###
| 45.27
| 6,961,673
| 158,029,977
| ###
| ###
| ### |
2008-Feb-18 Mon
| ###
| 44.88
| ###
| 44
| 5,622,256
| 126,163,424
| 74.6
| 74.6
| 3.1 |
2008-Feb-15 Fri
| ###
| 46.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 46.85
| 47.7
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Feb-13 Wed
| 47.81
| ###
| ###
| 46.2
| 15,875,450
| 0
| 18.5
| 18.5
| ### |
2008-Feb-12 Tue
| ###
| ###
| ###
| 49.4
|
|
| 77.8
| 77.8
| 3.5 |
2008-Feb-11 Mon
| 49.5
| 49.5
| 48.41
| 48.75
|
|
| 39.2
| 39.2
| 3.5 |
2008-Feb-08 Fri
| 49.79
| 50.4
| 49.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| 48.82
|
|
| ###
| ###
| 3.5 |
2008-Feb-06 Wed
| ###
| 49.54
| 48.55
| 48.55
| 6,607,872
| 324,083,082
| ###
| ###
| 3.5 |
2008-Feb-05 Tue
| 49.74
| 50.4
| ###
| 49.82
|
|
| ###
| ###
| 3.6 |
2008-Feb-04 Mon
| ###
| 52.49
| 49
| 49
|
|
| 7.2
| 7.2
| 3.5 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2008-Jan-31 Thu
| 48.5
| 49.7
| 47.58
| 49.4
| 8,628,652
| ###
| ###
| ###
| 3.5 |
2008-Jan-30 Wed
| 52.7
| 52.7
| 49
| 49
| 8,597,657
| 437,190,858
| 9.0
| 9.0
| 3.5 |
2008-Jan-29 Tue
| ###
| ###
| ###
| 51.71
| 5,688,720
| 0
| 18.4
| 18.4
| ### |
2008-Jan-25 Fri
| ###
| 53.71
| ###
| 53.71
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 51.26
| 51.5
| 50
| 50.75
|
|
| ###
| ###
| 3.6 |
2008-Jan-23 Wed
| 52.21
| 52.8
| 49.2
| 49.87
| 8,529,777
| 435,018,627
| ###
| ###
| 3.6 |
2008-Jan-22 Tue
| ###
| 49.78
| 48.4
| 48.85
| 7,940,541
| 389,801,157
| ###
| ###
| ### |
2008-Jan-21 Mon
| 52.89
| ###
| 50.78
| 50.78
|
|
| ###
| ###
| 3.6 |
2008-Jan-18 Fri
| 50.5
| ###
| ###
| 53.2
|
|
| 92.9
| 92.9
| 3.8 |
2008-Jan-17 Thu
| 52.87
| 53.24
| 51.53
| 51.53
| 8,855,226
| ###
| ###
| ###
| ### |
2008-Jan-16 Wed
| 53.46
| 53.8
| ###
| 52.74
| 6,870,053
| 184,804,425
| ###
| ###
| 3.8 |
2008-Jan-15 Tue
| ###
| ###
| 54.72
| ###
| 5,975,785
| 163,497,477
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| 55.7
|
|
| 81.2
| 81.2
| 4.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| 55.89
| 3,167,020
| 0
| 34.9
| 34.9
| 4.0 |
2008-Jan-10 Thu
| 56.84
| ###
| 55.7
| ###
| 3,801,383
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 56.58
| 56.84
|
|
| 40.8
| 40.8
| ### |
2008-Jan-08 Tue
| 57.5
| ###
| ###
| 57.73
|
|
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| 57.46
| 56.82
| 57.2
| 2,021,876
| ###
| 44.5
| 44.5
| 4.1 |
2008-Jan-04 Fri
| 58.41
| 58.8
| 57.88
| ###
| 2,055,878
| 119,939,922
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 58.5
| 58.51
| 57.46
| 57.75
| 2,106,621
| ###
| 23.8
| 23.8
| 4.1 |
2008-Jan-02 Wed
| ###
| 59.5
| 58.73
| 58.8
| 852,781
| 50,412,148
| 28.6
| 28.6
| 4.2 |
2007-Dec-31 Mon
| ###
| 59.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 58.88
| ###
| 58.88
| 1,282,470
| ###
| ###
| ###
| 4.2 |
2007-Dec-27 Thu
| 58.4
| 58.86
| ###
| 58.52
| 1,155,240
| ###
| ###
| ###
| ### |
2007-Dec-24 Mon
| 58.2
| 58.59
| 57.5
| ###
| 1,317,328
| ###
| 26.3
| 26.3
| 0.0 |
2007-Dec-21 Fri
| 57.79
| 58.25
| 57.4
| 57.77
|
|
| 32.2
| 32.2
| ### |
2007-Dec-20 Thu
| 58.5
| 58.71
| 57.76
| 57.78
|
|
| ###
| ###
| 4.1 |
2007-Dec-19 Wed
| ###
| 60.25
| 58.51
| 58.53
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| 59.41
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Dec-17 Mon
| 60.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 60.85
| 61.55
| 60.22
| 60.74
| 5,866,927
| 357,207,850
| 50.1
| 50.1
| 4.3 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 2,315,877
| 0
| 39.9
| 39.9
| 0.0 |
2007-Dec-12 Wed
| ###
| 60.7
| 59.81
| 60.54
|
|
| ###
| ###
| 4.3 |
2007-Dec-11 Tue
| 60.7
| ###
| 60.55
| 60.78
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 60.55
| 60.59
| ###
| 60.47
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 60.85
| ###
| ###
| ###
| 2,542,521
| 0
| 32.3
| 32.3
| 0.0 |
2007-Dec-06 Thu
| 60.2
| 60.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 58.7
| 59.54
| 58.7
| 59.54
| 2,250,453
| 133,046,781
| ###
| ###
| 4.3 |
2007-Dec-04 Tue
| ###
| ###
| 59
| 59.54
| 3,536,427
| ###
| ###
| ###
| 4.3 |
2007-Dec-03 Mon
| ###
| 60.23
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 58
| ###
| 7,342,188
| 212,923,452
| 76.5
| 76.5
| 0.0 |
2007-Nov-29 Thu
| 58.43
| ###
| 58.29
| 58.29
| 3,833,083
| ###
| 40.3
| 40.3
| ### |
2007-Nov-28 Wed
| 57.25
| 58
| 57.23
| ###
| 2,789,383
| ###
| 79.8
| 79.8
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| 57.8
|
|
| 75.5
| 75.5
| 4.1 |
2007-Nov-26 Mon
| 57.5
| ###
| ###
| ###
| 3,519,283
| 0
| 75.1
| 75.1
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| 57.2
| 2,930,855
| 0
| 26.2
| 26.2
| 4.1 |
2007-Nov-22 Thu
| ###
| 58.57
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| 58
| 5,533,552
| 0
| 30.3
| 30.3
| 4.1 |
2007-Nov-20 Tue
| 59.77
| 59.82
| 58.7
| 59.25
| 5,028,645
| ###
| ###
| ###
| 4.2 |
2007-Nov-19 Mon
| ###
| ###
| 60.25
| 60.55
| 2,582,288
| 77,791,426
| ###
| ###
| 4.3 |
2007-Nov-16 Fri
| ###
| 60.4
| ###
| ###
| 2,253,241
| 68,047,878
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 61.28
| 61.5
| 60.44
| 60.45
|
|
| 25.8
| 25.8
| 4.3 |
2007-Nov-14 Wed
| ###
| 61.4
| 60.85
| ###
| 3,437,624
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 60.59
| 59.45
| ###
| 2,854,281
| 171,313,945
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| 59.77
| ###
| ###
| 3,474,386
| 103,832,025
| 79.9
| 79.9
| 0.0 |
2007-Nov-09 Fri
| ###
| 60.24
| 59.22
| 59.4
|
|
| ###
| ###
| 4.2 |
2007-Nov-08 Thu
| 59.55
| ###
| 59.4
| ###
| 4,021,648
| 119,442,945
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 61.2
| 61.24
| 60.45
| 60.75
| 3,005,620
| 182,876,948
| ###
| ###
| ### |
2007-Nov-06 Tue
| 60.2
| ###
| ###
| 60.41
| 2,996,048
| 0
| ###
| ###
| ### |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 3,297,059
| 0
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 60.4
| 61.2
| ###
| 61.2
|
|
| 73.3
| 73.3
| ### |
2007-Nov-01 Thu
| ###
| ###
| 61.45
| ###
| 3,489,953
| ###
| 26.7
| 26.7
| 0.0 |
2007-Oct-31 Wed
| ###
| 61.87
| ###
| 61.5
|
|
| ###
| ###
| 4.4 |
2007-Oct-30 Tue
| 61.5
| ###
| ###
| 61.45
| 3,219,974
| 0
| ###
| ###
| ### |
2007-Oct-29 Mon
| 60.75
| 61.2
| 60.51
| 61.2
|
|
| ###
| ###
| ### |
2007-Oct-26 Fri
| ###
| 60.27
| 59.46
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Oct-25 Thu
| ###
| 59.78
| 58.55
| 59.5
|
|
| ###
| ###
| 4.3 |
2007-Oct-24 Wed
| 59.45
| 59.83
| ###
| ###
| 3,569,974
| 106,795,772
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 58.79
| 59.75
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2007-Oct-22 Mon
| ###
| 58.57
| ###
| 58.57
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| 58.88
| ###
| 3,104,555
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 59.78
| 60.25
| 59.47
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Oct-17 Wed
| 59.2
| 59.41
| 58.71
| 59.29
| 3,479,154
| ###
| 71.1
| 71.1
| ### |
2007-Oct-16 Tue
| 58.83
| ###
| ###
| ###
| 2,780,953
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| 60.45
| ###
| ###
| 2,099,883
| ###
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 59.8
| 58.79
| 59.79
| 2,493,383
| 147,845,144
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| 59.8
| 58.55
| ###
| 3,138,377
| 185,713,458
| 77.8
| 77.8
| 0.0 |
2007-Oct-10 Wed
| 58
| ###
| ###
| 58.8
|
|
| 78.3
| 78.3
| 4.2 |
2007-Oct-09 Tue
| 57.45
| ###
| ###
| 57.88
|
|
| 73.2
| 73.2
| 4.1 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 3,250,571
| 0
| 31.8
| 31.8
| 0.0 |
2007-Oct-05 Fri
| 57.2
| 57.48
| 56.75
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2007-Oct-04 Thu
| 57.8
| 57.8
| ###
| 57.2
|
|
| ###
| ###
| 4.1 |
2007-Oct-03 Wed
| 57.71
| ###
| 57.47
| ###
| 3,109,829
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 57.25
| 57.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 56.79
| 56.85
| 56.53
| 56.82
|
|
| ###
| ###
| 4.1 |
2007-Sep-26 Wed
| ###
| 56.88
| ###
| 56.44
| 2,372,554
| ###
| ###
| ###
| ### |
2007-Sep-25 Tue
| 56.2
| 56.7
| ###
| 56.4
|
|
| 66.6
| 66.6
| 4.0 |
2007-Sep-24 Mon
| ###
| 56.44
| 55.73
| 56.22
|
|
| ###
| ###
| 4.0 |
2007-Sep-21 Fri
| ###
| ###
| 55.59
| ###
| 1,962,346
| ###
| 61.6
| 61.6
| 0.0 |
2007-Sep-20 Thu
| 56.5
| 56.5
| 55.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 56
| ###
| 55.47
| 55.87
|
|
| 35.6
| 35.6
| ### |
2007-Sep-18 Tue
| ###
| ###
| 54.48
| 55
|
|
| 44.5
| 44.5
| 3.9 |
2007-Sep-17 Mon
| ###
| 55.58
| ###
| ###
| 2,157,670
| 59,961,649
| 69.5
| 69.5
| 0.0 |
2007-Sep-14 Fri
| 55.4
| 55.78
| ###
| 55.7
| 2,640,073
| ###
| ###
| ###
| 4.0 |
2007-Sep-13 Thu
| ###
| 55.49
| ###
| 55.25
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 55.71
| 55.74
| 55.2
| 55.2
| 5,919,143
| ###
| ###
| ###
| 3.9 |
2007-Sep-11 Tue
| 54.53
| ###
| 54.5
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Sep-10 Mon
| ###
| 54.4
| 53.76
| ###
| 2,045,121
| 110,600,143
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 54.8
| 55
| 54.5
| ###
| 1,284,722
| 70,338,529
| 31.2
| 31.2
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| 55
|
|
| ###
| ###
| 3.9 |
2007-Sep-05 Wed
| 55.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 55.22
| ###
| ###
| ###
| 2,465,159
| 0
| 73.7
| 73.7
| 0.0 |
2007-Sep-03 Mon
| 55.45
| 55.45
| 54.85
| 55.27
| 1,983,959
| ###
| 34.5
| 34.5
| 3.9 |
2007-Aug-31 Fri
| 53.73
| ###
| 53.73
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Aug-30 Thu
| 54.71
| ###
| ###
| 53.86
|
|
| ###
| ###
| 3.8 |
2007-Aug-29 Wed
| ###
| 54.2
| 53.42
| 54.2
|
|
| 69.0
| 69.0
| ### |
2007-Aug-28 Tue
| 54.88
| ###
| 54.47
| ###
| 3,027,323
| 82,449,141
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 55.51
| ###
| 55.2
| 2,879,020
| ###
| 33.2
| 33.2
| 3.9 |
2007-Aug-24 Fri
| ###
| ###
| 54.51
| 54.81
| 2,633,154
| ###
| 70.6
| 70.6
| ### |
2007-Aug-23 Thu
| ###
| 55.52
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Aug-22 Wed
| 53.55
| 54.78
| 53.55
| 54.4
| 4,380,827
| ###
| ###
| ###
| 3.9 |
2007-Aug-21 Tue
| ###
| ###
| 52.71
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Aug-20 Mon
| 52.5
| ###
| ###
| ###
| 7,313,020
| 0
| 65.1
| 65.1
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 52.5
|
|
| 42.5
| 42.5
| 3.8 |
2007-Aug-16 Thu
| 52.85
| ###
| ###
| 52.5
| 9,965,353
| 0
| 57.1
| 57.1
| 3.8 |
2007-Aug-15 Wed
| ###
| ###
| 52.84
| 53
| 6,136,245
| ###
| ###
| ###
| 3.8 |
2007-Aug-14 Tue
| ###
| ###
| ###
| 54
|
|
| ###
| ###
| 3.9 |
2007-Aug-13 Mon
| 54
| ###
| ###
| ###
| 2,437,428
| 0
| 78.9
| 78.9
| 0.0 |
2007-Aug-10 Fri
| 52.8
| 53.88
| 52.8
| ###
| 3,556,827
| 189,721,152
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 54.5
| 54.88
| ###
| 54.8
|
|
| ###
| ###
| 3.9 |
2007-Aug-08 Wed
| ###
| 54.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 53.74
| ###
| 53
|
|
| ###
| ###
| 3.8 |
2007-Aug-06 Mon
| ###
| ###
| ###
| 52.8
| 2,842,144
| 0
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| 53.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 53.2
| 53.75
| ###
| 53.2
|
|
| 78.3
| 78.3
| 3.8 |
2007-Aug-01 Wed
| ###
| ###
| 52.24
| 52.25
|
|
| ###
| ###
| 3.7 |
2007-Jul-31 Tue
| 54.7
| 54.83
| ###
| 54.26
|
|
| ###
| ###
| 3.9 |
2007-Jul-30 Mon
| 54.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 54.51
| 54.57
|
|
| ###
| ###
| 3.9 |
2007-Jul-26 Thu
| 56.44
| 56.5
| 55.78
| 55.78
| 2,879,988
| 161,682,526
| 35.2
| 35.2
| 4.0 |
2007-Jul-25 Wed
| ###
| 56.58
| ###
| 56.5
|
|
| ###
| ###
| 4.0 |
2007-Jul-24 Tue
| ###
| 56.85
| 56.45
| 56.72
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 56.58
| 56.75
| ###
| 56.55
| 2,331,042
| ###
| 38.5
| 38.5
| ### |
2007-Jul-20 Fri
| 56.75
| ###
| ###
| ###
| 2,708,083
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,970,244
| 0
| 68.8
| 68.8
| 0.0 |
2007-Jul-18 Wed
| 55.73
| ###
| 55.48
| ###
| 2,256,957
| 62,607,987
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 55.48
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Jul-16 Mon
| ###
| 55.7
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Jul-13 Fri
| 55.53
| 55.75
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Jul-12 Thu
| 55.55
| 55.75
| 54.77
| ###
| 3,580,342
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 55.51
| 55.89
| 55.5
| 55.56
| 1,901,145
| 105,884,270
| ###
| ###
| 4.0 |
2007-Jul-10 Tue
| ###
| ###
| 55.77
| 56
| 3,066,154
| ###
| ###
| ###
| 4.0 |
2007-Jul-09 Mon
| 55.4
| ###
| ###
| ###
| 2,767,976
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 55
| 55.28
| ###
| 55.28
|
|
| 70.4
| 70.4
| 3.9 |
2007-Jul-05 Thu
| 54.5
| ###
| 54.46
| ###
| 3,848,583
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| 54.41
| 1,792,673
| 0
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| ###
| 54.7
|
|
| 36.9
| 36.9
| 3.9 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 55.45
| 55.5
| 54.79
| 55.25
| 8,605,221
| ###
| 33.0
| 33.0
| ### |
2007-Jun-28 Thu
| ###
| 55.55
| 54.84
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| 54.44
| 2,606,973
| 0
| 40.9
| 40.9
| 3.9 |
2007-Jun-26 Tue
| ###
| 55.49
| ###
| ###
| 1,927,088
| 53,467,056
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| 55.41
| 54.88
| ###
| 1,976,757
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 54.89
| 55.2
| 54.75
| ###
| 3,255,583
| 178,975,675
| 68.0
| 68.0
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| 55.45
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
|