End of day Prices (full format), 4800 Days for (CGJ) COLES GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Dec-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 15.25
| 15.25
| 15.25
| 15.25
| 0
|
|
|
| ### |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 15.55
| 15.7
| 15.25
| 15.25
| 19,457,540
| ###
| ###
| ###
| ### |
2007-Nov-08 Thu
| 15.73
| 15.82
| 15.5
| 15.52
|
|
| ###
| ###
| 1.1 |
2007-Nov-07 Wed
| 15.85
| ###
| 15.82
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 15.57
| 15.72
| 3,687,354
| 28,706,050
| ###
| ###
| 1.1 |
2007-Nov-05 Mon
| 15.89
| ###
| 15.52
| 15.52
| 6,038,254
| 46,856,851
| ###
| ###
| 1.1 |
2007-Nov-02 Fri
| 15.87
| ###
| 15.81
| 15.88
|
|
| ###
| ###
| 1.1 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Oct-31 Wed
| ###
| 16.2
| ###
| ###
| 3,123,426
| 25,299,750
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 16.22
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Oct-29 Mon
| ###
| 16.22
| ###
| ###
| 3,940,859
| ###
| 69.8
| 69.8
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 15.86
| ###
| 15.86
| ###
| 2,780,580
| ###
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 2,772,585
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 2,272,225
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 15.7
| ###
| ###
| ###
| 2,809,822
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 15.87
| ###
| 3,485,282
| ###
| 73.0
| 73.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 15.85
| ###
| 15.72
| 15.82
| 2,334,142
| 18,346,356
| 40.1
| 40.1
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| 15.76
| 2,680,154
| 0
| ###
| ###
| 1.1 |
2007-Oct-15 Mon
| ###
| ###
| 15.89
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2007-Oct-12 Fri
| 15.86
| ###
| 15.78
| ###
| 6,530,454
| 51,525,282
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 15.71
| ###
| ###
| 15.86
| 4,240,053
| 0
| ###
| ###
| 1.1 |
2007-Oct-10 Wed
| 15.7
| 15.75
| ###
| 15.75
| 4,320,526
| 34,024,142
| 67.6
| 67.6
| 1.1 |
2007-Oct-09 Tue
| ###
| 15.86
| ###
| 15.73
| 2,836,354
| 22,492,287
| ###
| ###
| ### |
2007-Oct-08 Mon
| 15.81
| ###
| ###
| ###
| 1,898,654
| 0
| 26.0
| 26.0
| 0.0 |
2007-Oct-05 Fri
| 15.54
| 15.8
| 15.54
| 15.75
|
|
| 75.5
| 75.5
| 1.1 |
2007-Oct-04 Thu
| ###
| ###
| 15.5
| 15.54
| 1,949,677
| ###
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| 15.74
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 15.51
| 15.56
|
|
| 40.3
| 40.3
| ### |
2007-Oct-01 Mon
| 15.51
| 15.75
| 15.42
| 15.42
|
|
| 30.5
| 30.5
| ### |
2007-Sep-28 Fri
| 15.4
| 15.7
| ###
| 15.4
| 5,413,025
| 42,492,246
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| ###
| 15.47
| ###
| 15.4
|
|
| 76.2
| 76.2
| ### |
2007-Sep-26 Wed
| ###
| 15.2
| ###
| ###
| 2,502,950
| 19,022,420
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Sep-24 Mon
| ###
| 15.2
| ###
| 15.2
|
|
| 69.1
| 69.1
| 1.1 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Sep-20 Thu
| 15.2
| 15.22
| ###
| 15.2
| 8,656,671
| ###
| ###
| ###
| 1.1 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 14.71
| 14.85
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 4,259,175
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 14.5
| 14.75
| 14.46
| 14.71
| 3,383,128
| 49,410,584
| ###
| ###
| ### |
2007-Sep-13 Thu
| 14.58
| ###
| ###
| 14.51
|
|
| 34.8
| 34.8
| ### |
2007-Sep-12 Wed
| ###
| 14.75
| 14.52
| 14.56
| 2,631,383
| ###
| 35.3
| 35.3
| ### |
2007-Sep-11 Tue
| 14.5
| 14.57
| 14.46
| 14.55
| 5,095,988
| ###
| ###
| ###
| ### |
2007-Sep-10 Mon
| 14.44
| 14.51
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| 14.57
|
|
| 77.1
| 77.1
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| 14.75
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| 14.28
| ###
| ###
| 14.24
| 1,925,845
| 0
| 34.3
| 34.3
| 1.0 |
2007-Sep-03 Mon
| ###
| 14.23
| ###
| 14.2
| 2,345,181
| ###
| 67.2
| 67.2
| 1.0 |
2007-Aug-31 Fri
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 4,085,728
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 13.8
| ###
| 13.77
| 13.88
|
|
| 63.3
| 63.3
| ### |
2007-Aug-28 Tue
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 14.24
| 14.25
| ###
| 14.25
| 2,115,174
| ###
| ###
| ###
| 1.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 3,231,425
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 3,552,978
| 0
| 22.2
| 22.2
| 0.0 |
2007-Aug-22 Wed
| 13.75
| ###
| ###
| 13.89
|
|
| 69.5
| 69.5
| 1.0 |
2007-Aug-21 Tue
| 13.85
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 13.47
| 13.59
| ###
| 13.4
| 3,429,425
| 23,302,942
| ###
| ###
| 1.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 9,753,149
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 13.75
| 13.77
| 3,924,545
| 26,981,246
| 65.1
| 65.1
| ### |
2007-Aug-14 Tue
| ###
| 14.2
| 13.86
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| 13.81
| ###
| 13.81
| ###
| 3,709,880
| 25,616,721
| 82.7
| 82.7
| 0.0 |
2007-Aug-10 Fri
| ###
| 14.51
| 13.87
| 13.87
| 5,457,423
| ###
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| 14.73
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Aug-08 Wed
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 13.76
| ###
| 1,764,486
| ###
| 73.4
| 73.4
| 0.0 |
2007-Aug-06 Mon
| 13.7
| 13.85
| ###
| 13.78
|
|
| 82.5
| 82.5
| 1.0 |
2007-Aug-03 Fri
| ###
| ###
| 13.8
| 13.88
| 2,531,984
| 17,470,689
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 13.8
| 13.8
| 8,500,027
| 58,650,186
| 38.3
| 38.3
| 1.0 |
2007-Jul-31 Tue
| 14.2
| ###
| ###
| 14.51
| 5,506,278
| 0
| 79.1
| 79.1
| ### |
2007-Jul-30 Mon
| 14.2
| 14.28
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2007-Jul-27 Fri
| 14.25
| ###
| ###
| 14.29
|
|
| 67.0
| 67.0
| ### |
2007-Jul-26 Thu
| 14.85
| ###
| 14.74
| 14.82
|
|
| 46.5
| 46.5
| 1.1 |
2007-Jul-25 Wed
| ###
| ###
| 14.83
| 14.85
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 6,225,383
| 0
| 20.6
| 20.6
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 15.24
|
|
| 30.6
| 30.6
| 1.1 |
2007-Jul-18 Wed
| ###
| ###
| 15.24
| 15.29
|
|
| ###
| ###
| 1.1 |
2007-Jul-17 Tue
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| 15.41
| ###
| ###
| 6,469,271
| ###
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 15.26
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 5,835,452
| 0
| 33.7
| 33.7
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 3,600,143
| 0
| 35.2
| 35.2
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 15.21
|
|
| 73.2
| 73.2
| ### |
2007-Jul-09 Mon
| ###
| 15.24
| ###
| ###
| 5,033,325
| ###
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 15.49
| 15.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 15.59
| ###
| 15.42
| 15.5
|
|
| 31.5
| 31.5
| 1.1 |
2007-Jul-04 Wed
| ###
| ###
| 15.56
| 15.59
| 18,880,077
| ###
| ###
| ###
| ### |
2007-Jul-03 Tue
| 15.86
| ###
| ###
| ###
| 30,353,847
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| 16.26
| ###
| ###
| ###
| 26,313,270
| 0
| 28.3
| 28.3
| 0.0 |
2007-Jun-28 Thu
| ###
| 16.4
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Jun-27 Wed
| 16.45
| 16.46
| 16.28
| 16.28
| 6,883,047
| 112,675,479
| ###
| ###
| 1.2 |
2007-Jun-26 Tue
| 16.45
| 16.54
| ###
| 16.52
| 3,274,949
| 27,083,828
| 74.6
| 74.6
| ### |
2007-Jun-25 Mon
| 16.45
| 16.5
| 16.41
| 16.41
| 2,455,623
| 40,407,276
| ###
| ###
| 1.2 |
2007-Jun-22 Fri
| 16.48
| 16.53
| 16.46
| 16.53
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| ###
| 16.43
| 16.55
| 16,837,044
| ###
| ###
| ###
| 1.2 |
2007-Jun-20 Wed
| ###
| ###
| 16.85
| ###
| 3,260,927
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 16.83
| ###
| 16.77
| ###
| 5,024,246
| ###
| 73.0
| 73.0
| 0.0 |
2007-Jun-18 Mon
| ###
| 16.88
| ###
| 16.78
|
|
| 73.7
| 73.7
| 1.2 |
2007-Jun-15 Fri
| ###
| 16.73
| ###
| 16.7
| 2,240,252
| ###
| 70.2
| 70.2
| 1.2 |
2007-Jun-14 Thu
| 16.47
| 16.59
| 16.41
| 16.59
| 2,012,321
| ###
| 72.5
| 72.5
| 1.2 |
2007-Jun-13 Wed
| 16.53
| 16.57
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2007-Jun-12 Tue
| 16.52
| 16.59
| 16.51
| 16.54
| 3,326,555
| 55,054,485
| ###
| ###
| ### |
2007-Jun-08 Fri
| 16.52
| 16.59
| 16.51
| 16.53
| 2,654,253
| 43,927,887
| 66.1
| 66.1
| ### |
2007-Jun-07 Thu
| 16.5
| ###
| 16.5
| 16.52
|
|
| 61.6
| 61.6
| ### |
2007-Jun-06 Wed
| ###
| 16.7
| 16.59
| ###
| 3,659,774
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 16.88
| 16.88
| ###
| 16.72
| 3,130,558
| ###
| 33.7
| 33.7
| 1.2 |
2007-Jun-04 Mon
| 16.71
| ###
| 16.71
| 16.88
|
|
| 75.6
| 75.6
| 1.2 |
2007-Jun-01 Fri
| 16.57
| 16.71
| 16.55
| 16.71
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 16.55
| ###
| 16.48
| 16.53
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 16.7
| 16.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 17.41
| 17.41
| ###
| ###
| 3,017,757
| 26,269,574
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 17.49
| 17.51
| 17.44
| 17.45
|
|
| 33.4
| 33.4
| ### |
2007-May-24 Thu
| 17.46
| 17.55
| 17.46
| 17.49
| 3,638,950
| ###
| ###
| ###
| ### |
2007-May-23 Wed
| 17.47
| ###
| 17.47
| ###
| 1,829,351
| 15,979,380
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 17.58
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-May-21 Mon
| ###
| 17.7
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2007-May-18 Fri
| 17.73
| 17.82
| 17.56
| ###
| 2,227,456
| ###
| 37.4
| 37.4
| 0.0 |
2007-May-17 Thu
| 17.7
| 17.82
| ###
| 17.77
| 2,364,226
| 21,065,253
| 68.3
| 68.3
| ### |
2007-May-16 Wed
| 17.77
| 17.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 17.77
| 17.87
| 17.74
| 17.8
| 1,233,553
| ###
| ###
| ###
| ### |
2007-May-14 Mon
| 17.88
| ###
| 17.77
| 17.89
|
|
| 68.4
| 68.4
| 1.3 |
2007-May-11 Fri
| 17.76
| 17.82
| 17.75
| 17.77
|
|
| 66.1
| 66.1
| ### |
2007-May-10 Thu
| 17.75
| 17.8
| ###
| 17.8
| 3,243,374
| 28,866,028
| ###
| ###
| ### |
2007-May-09 Wed
| 17.7
| 17.84
| 17.7
| 17.72
|
|
| 67.0
| 67.0
| 1.3 |
2007-May-08 Tue
| 17.7
| 17.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 17.7
| 17.72
| ###
| 17.7
| 1,600,153
| 14,177,355
| ###
| ###
| 1.3 |
2007-May-04 Fri
| ###
| 17.77
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2007-May-03 Thu
| ###
| 17.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 17.51
| 17.8
| 17.51
| 17.72
| 7,617,342
| 134,484,173
| 74.0
| 74.0
| 1.3 |
2007-May-01 Tue
| 17.26
| ###
| 17.26
| 17.27
| 1,885,946
| ###
| 76.1
| 76.1
| ### |
2007-Apr-30 Mon
| ###
| ###
| 17.25
| 17.25
|
|
| 33.7
| 33.7
| 1.2 |
2007-Apr-27 Fri
| 17.25
| ###
| 17.23
| 17.23
| 2,177,056
| ###
| 40.6
| 40.6
| ### |
2007-Apr-26 Thu
| 17.29
| ###
| 17.23
| 17.23
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| 17.24
| 17.24
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2007-Apr-23 Mon
| 17.25
| 17.28
| 17.23
| 17.26
|
|
| 69.8
| 69.8
| 1.2 |
2007-Apr-20 Fri
| 17.26
| 17.26
| ###
| 17.22
| 2,690,372
| ###
| 34.3
| 34.3
| 1.2 |
2007-Apr-19 Thu
| ###
| 17.27
| ###
| ###
| 5,800,144
| 50,084,243
| 48.2
| 48.2
| 0.0 |
2007-Apr-18 Wed
| 17.21
| ###
| ###
| ###
| 2,930,723
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2007-Apr-16 Mon
| ###
| ###
| 17.29
| ###
| 8,965,141
| 77,503,643
| 34.2
| 34.2
| 0.0 |
2007-Apr-13 Fri
| 17.54
| 17.58
| 17.43
| 17.47
| 4,003,374
| ###
| ###
| ###
| 1.2 |
2007-Apr-12 Thu
| 17.4
| 17.53
| 17.4
| 17.48
| 3,928,388
| ###
| ###
| ###
| 1.2 |
2007-Apr-11 Wed
| ###
| 17.41
| ###
| ###
| 4,494,352
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 17.42
| ###
| ###
| 7,235,054
| 63,017,320
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 13,103,288
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 16.86
| 16.86
|
|
| ###
| ###
| 1.2 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 16.2
| 16.24
| ###
| ###
| 42,566,873
| ###
| 38.1
| 38.1
| 0.0 |
2007-Mar-30 Fri
| 16.2
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 15.88
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 15.75
| ###
| 3,473,479
| 27,353,647
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 9,906,188
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 15.77
| ###
| 15.77
| ###
| 8,186,059
| 64,547,075
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 15.54
| ###
| 2,968,488
| 23,065,151
| 77.3
| 77.3
| 0.0 |
2007-Mar-20 Tue
| 15.71
| 15.78
| 15.54
| ###
| 3,206,755
| 50,217,783
| 34.7
| 34.7
| 0.0 |
2007-Mar-19 Mon
| 15.72
| 15.76
| 15.57
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Mar-16 Fri
| 15.76
| 15.84
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2007-Mar-15 Thu
| 15.8
| 15.85
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2007-Mar-14 Wed
| 15.51
| ###
| 15.43
| 15.52
| 3,286,441
| ###
| ###
| ###
| 1.1 |
2007-Mar-13 Tue
| 15.8
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Mar-12 Mon
| ###
| 15.84
| 15.57
| 15.72
|
|
| 69.2
| 69.2
| 1.1 |
2007-Mar-09 Fri
| 15.46
| 15.8
| 15.46
| 15.72
|
|
| ###
| ###
| 1.1 |
2007-Mar-08 Thu
| 15.47
| 15.48
| ###
| ###
| 4,560,581
| ###
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 15.45
| 15.49
| ###
| 15.47
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 15.44
| 15.5
| ###
| 15.4
| 3,231,375
| 25,043,156
| ###
| ###
| ### |
2007-Mar-05 Mon
| ###
| 15.55
| ###
| 15.4
| 7,925,349
| 61,619,588
| 90.5
| 90.5
| ### |
2007-Mar-02 Fri
| ###
| 15.48
| ###
| ###
| 3,851,686
| 29,812,049
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 15.41
| 15.22
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2007-Feb-28 Wed
| 15.4
| 15.55
| 15.28
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2007-Feb-27 Tue
| 15.57
| ###
| 15.51
| ###
| 6,711,650
| 52,048,845
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 15.75
| 15.85
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 14.72
| 15.75
| 32,517,550
| ###
| 92.8
| 92.8
| 1.1 |
2007-Feb-22 Thu
| 14.54
| 14.55
| 14.46
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-Feb-21 Wed
| 14.46
| 14.54
| ###
| 14.42
| 1,405,086
| 10,214,975
| 42.2
| 42.2
| ### |
2007-Feb-20 Tue
| 14.44
| 14.57
| ###
| 14.46
| 1,669,980
| ###
| 71.0
| 71.0
| 1.0 |
2007-Feb-19 Mon
| 14.45
| 14.45
| ###
| ###
| 2,326,686
| ###
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 14.8
| 14.8
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2007-Feb-14 Wed
| ###
| 14.86
| ###
| 14.72
| 1,616,558
| 12,011,025
| ###
| ###
| ### |
2007-Feb-13 Tue
| 14.76
| 14.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 14.8
| 14.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 14.7
| ###
| ###
| ###
| 2,329,840
| 0
| 77.4
| 77.4
| 0.0 |
2007-Feb-08 Thu
| 14.7
| 14.8
| 14.56
| ###
| 2,379,852
| 34,936,227
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 14.5
| 14.83
| 14.45
| 14.76
|
|
| ###
| ###
| 1.1 |
2007-Feb-06 Tue
| 14.27
| 14.43
| 14.27
| ###
| 1,574,275
| 22,590,846
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 14.27
| ###
| 14.25
|
|
| 82.8
| 82.8
| 1.0 |
2007-Feb-02 Fri
| 14.2
| ###
| ###
| 14.25
| 2,737,288
| 0
| 68.1
| 68.1
| 1.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 3,351,181
| 0
| 25.9
| 25.9
| 0.0 |
2007-Jan-31 Wed
| 14.52
| 14.55
| 14.22
| 14.23
| 3,180,241
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| 14.54
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 3,045,140
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 14.2
| 14.29
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 4,636,381
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| 14.2
| ###
| ###
| 2,085,421
| 14,806,489
| 68.8
| 68.8
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 13.83
| ###
| 2,342,528
| 16,198,581
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 13.86
| ###
| 13.86
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 13.86
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,602,277
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 13.85
| ###
| 3,360,448
| ###
| 46.9
| 46.9
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 13.82
| ###
| 13.71
| 13.77
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| 13.85
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 922,072
| 0
| 29.6
| 29.6
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 13.87
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 13.81
| ###
| 13.81
| ###
| 445,451
| ###
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 13.8
| ###
| 13.74
| ###
| 4,035,675
| 27,725,087
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 13.85
| ###
| 13.76
| 13.81
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 13.7
| ###
| 13.7
| 13.88
|
|
| 77.6
| 77.6
| ### |
2006-Dec-19 Tue
| 13.76
| 13.77
| ###
| 13.7
| 4,313,128
| 29,695,886
| 36.7
| 36.7
| 1.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| 13.79
| 3,902,220
| 0
| ###
| ###
| 1.0 |
2006-Dec-15 Fri
| ###
| 13.78
| 13.59
| ###
| 3,483,549
| ###
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 13.46
| ###
| 13.41
| ###
| 2,469,485
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 13.42
| ###
| ###
| 13.43
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 13.47
| 13.5
| 13.42
| 13.45
| 3,127,420
| 42,095,073
| ###
| ###
| ### |
2006-Dec-11 Mon
| ###
| 13.49
| ###
| 13.47
| 3,025,058
| ###
| ###
| ###
| 1.0 |
2006-Dec-08 Fri
| ###
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| 13.44
| 13.28
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-06 Wed
| 13.4
| 13.47
| ###
| 13.41
| 2,123,128
| ###
| 67.0
| 67.0
| 1.0 |
2006-Dec-05 Tue
| ###
| 13.48
| ###
| 13.42
| 2,132,358
| ###
| 73.6
| 73.6
| 1.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 3,511,348
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 13.26
| 13.41
| ###
| ###
| 2,766,821
| ###
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 13.55
| 13.26
| 13.26
| 4,685,029
| ###
| 30.0
| 30.0
| 0.9 |
2006-Nov-29 Wed
| ###
| 13.52
| ###
| 13.46
| 2,805,777
| 18,967,052
| 69.6
| 69.6
| ### |
|