(COH) COCHLEAR LIMITED Daily Prices Page 7

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 24-Apr-24 07:39:22 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(COH) COCHLEAR LIMITED Daily Prices Page 7...

TOC Company Info for COH Limits

Company Details for (COH) COCHLEAR LIMITED

Listing Code	COH
Listing Name	COCHLEAR LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	COCHLEAR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COH5

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for COH .. Tuesday 23rd April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	4,474,059	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for COH Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

600 Days for (COH) COCHLEAR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 5.33
2009-Oct-29 Thu	64.42	###	63.86	64.48	245,255	###	###	###	4.6
2009-Oct-28 Wed	64.7	###	###	64.5			###	###	4.6
2009-Oct-27 Tue	###	64.83	63.41	###	237,145	###	82.3	82.3	0.0
2009-Oct-26 Mon	###	64.72	###	63.85	220,171	###	79.1	79.1	###
2009-Oct-23 Fri	###	###	62.83	###			24.7	24.7	0.0
2009-Oct-22 Thu	###	64.4	###	63.89	214,183	###	###	###	###
2009-Oct-21 Wed	###	###	###	64.24			###	###	4.6
2009-Oct-20 Tue	64.22	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	63.8	###	244,343	7,794,541	26.3	26.3	0.0
2009-Oct-16 Fri	###	65.86	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	65.47	174,447	0	34.5	34.5	###
2009-Oct-14 Wed	###	###	###	###	274,386	0	###	###	0.0
2009-Oct-13 Tue	64.88	66.5	###	###			###	###	0.0
2009-Oct-12 Mon	###	65.87	63.81	64.4			33.8	33.8	###
2009-Oct-09 Fri	###	66.59	###	###	614,279	###	###	###	0.0
2009-Oct-08 Thu	###	66.44	###	66.26			###	###	4.7
2009-Oct-07 Wed	###	66.73	###	65.5	308,584	###	###	###	4.7
2009-Oct-06 Tue	###	###	65.8	66.45			77.1	77.1	###
2009-Oct-05 Mon	66.45	67.43	###	###	70,324	2,370,973	###	###	0.0
2009-Oct-02 Fri	###	###	65.55	###	251,921	###	###	###	0.0
2009-Oct-01 Thu	67.26	###	###	###	170,542	0	71.3	71.3	0.0
2009-Sep-30 Wed	66.45	###	66.45	66.76	139,083	###	###	###	4.8
2009-Sep-29 Tue	###	###	66.26	66.76	179,956	5,961,942	###	###	4.8
2009-Sep-28 Mon	66.45	###	###	66.56			###	###	4.8
2009-Sep-25 Fri	68.24	68.24	66.5	66.84	278,723	###	20.7	20.7	4.8
2009-Sep-24 Thu	66.45	68.54	66.45	###	348,928	###	83.0	83.0	0.0
2009-Sep-23 Wed	###	###	65.77	66.5			###	###	4.8
2009-Sep-22 Tue	###	65.2	###	###			76.1	76.1	0.0
2009-Sep-21 Mon	64.5	65.5	###	64.86			###	###	4.6
2009-Sep-18 Fri	64.41	###	63.5	64.45			###	###	###
2009-Sep-17 Thu	64.41	65.86	###	65.2	385,384	###	###	###	4.7
2009-Sep-16 Wed	###	66.2	###	###	431,875	###	###	###	0.0
2009-Sep-15 Tue	###	63.8	###	63.8	371,179	###	83.1	83.1	4.6
2009-Sep-14 Mon	61.5	###	61.28	###	201,072	6,160,846	###	###	0.0
2009-Sep-11 Fri	61.75	###	###	61.8	249,720	0	###	###	4.4
2009-Sep-10 Thu	###	61.5	60.85	61.46			66.9	66.9	###
2009-Sep-09 Wed	61.7	###	###	60.4			23.0	23.0	4.3
2009-Sep-08 Tue	###	###	60.53	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###	151,440	0	###	###	0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	59.71	###	59.71	###			###	###	0.0
2009-Sep-02 Wed	58.5	###	###	###	400,949	0	81.0	81.0	0.0
2009-Sep-01 Tue	56.55	59.46	56.55	58.83			###	###	4.2
2009-Aug-31 Mon	###	###	56.27	56.27			###	###	###
2009-Aug-28 Fri	###	58.76	57.75	57.8			28.2	28.2	4.1
2009-Aug-27 Thu	58.87	###	58.2	58.7			###	###	4.2
2009-Aug-26 Wed	###	59.58	58.82	###	240,120	###	61.9	61.9	0.0
2009-Aug-25 Tue	57.88	###	57	58.49	207,756	5,921,046	###	###	4.2
2009-Aug-24 Mon	58.2	58.87	###	57.88			29.1	29.1	4.1
2009-Aug-21 Fri	58.57	###	###	57.85	334,428	0	40.8	40.8	4.1
2009-Aug-20 Thu	59.41	59.7	58.54	58.57	246,254	###	###	###	###
2009-Aug-19 Wed	###	###	###	###	222,077	0	###	###	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	60.47	###			72.8	72.8	0.0
2009-Aug-14 Fri	60.29	###	###	61.29	304,582	0	78.2	78.2	4.4
2009-Aug-13 Thu	###	###	58.85	###			###	###	0.0
2009-Aug-12 Wed	58.41	59.78	###	59.2	331,040	9,894,785	###	###	4.2
2009-Aug-11 Tue	###	58.87	###	###			###	###	0.0
2009-Aug-10 Mon	57.41	59.4	###	58.75	258,123	7,666,253	###	###	###
2009-Aug-07 Fri	56.88	57.8	56.55	57.8			###	###	4.1
2009-Aug-06 Thu	57.55	57.73	56.88	57.27	328,480	18,823,546	26.3	26.3	###
2009-Aug-05 Wed	57.4	###	56.72	###	542,871	15,395,821	###	###	0.0
2009-Aug-04 Tue	55.85	###	55	###			35.7	35.7	0.0
2009-Aug-03 Mon	55.2	55.58	54.53	55.45			69.0	69.0	###
2009-Jul-31 Fri	55.84	56.81	###	###	208,320	5,917,329	###	###	0.0
2009-Jul-30 Thu	55.77	57	###	55.8			65.7	65.7	4.0
2009-Jul-29 Wed	###	55.7	###	54.89	184,642	5,142,279	###	###	###
2009-Jul-28 Tue	56.79	56.79	54.85	###	356,523	###	16.9	16.9	0.0
2009-Jul-27 Mon	56.2	###	56.2	56.79			###	###	###
2009-Jul-24 Fri	56	###	###	###	320,651	0	###	###	0.0
2009-Jul-23 Thu	###	54.82	53.21	54.73	577,574	31,197,659	###	###	###
2009-Jul-22 Wed	54.28	###	53.59	53.74			27.5	27.5	3.8
2009-Jul-21 Tue	###	55.41	###	54.8			###	###	3.9
2009-Jul-20 Mon	51.4	52.81	51.4	###	234,656	12,226,750	###	###	0.0
2009-Jul-17 Fri	52.85	###	51.25	51.28			14.1	14.1	3.7
2009-Jul-16 Thu	52.7	###	###	###	500,758	0	29.4	29.4	0.0
2009-Jul-15 Wed	52.25	###	52.25	###			67.7	67.7	0.0
2009-Jul-14 Tue	53	###	###	###			14.9	14.9	0.0
2009-Jul-13 Mon	###	55	###	###			37.7	37.7	0.0
2009-Jul-10 Fri	###	###	###	###			16.4	16.4	0.0
2009-Jul-09 Thu	###	###	54.86	55.8			77.8	77.8	4.0
2009-Jul-08 Wed	56	56.81	54.5	54.72	254,580	14,168,649	21.3	21.3	3.9
2009-Jul-07 Tue	56.8	###	###	###			34.1	34.1	0.0
2009-Jul-06 Mon	56.51	###	###	56.59	223,748	0	77.7	77.7	4.0
2009-Jul-03 Fri	57.2	57.74	56.4	56.88			25.5	25.5	4.1
2009-Jul-02 Thu	###	58.42	###	57.8			###	###	4.1
2009-Jul-01 Wed	###	###	56	###	225,055	6,301,540	###	###	0.0
2009-Jun-30 Tue	###	58.5	57.21	57.7			32.4	32.4	###
2009-Jun-29 Mon	58	58.21	56.51	###			###	###	0.0
2009-Jun-26 Fri	57.82	###	57.82	###	305,340	8,827,379	###	###	0.0
2009-Jun-25 Thu	###	58.73	###	57.53			###	###	###
2009-Jun-24 Wed	56.4	56.4	55.22	###	239,856	###	###	###	0.0
2009-Jun-23 Tue	###	57.45	###	###	258,421	7,423,143	81.4	81.4	0.0
2009-Jun-22 Mon	56.84	57.71	56.4	56.51			###	###	###
2009-Jun-19 Fri	56.2	###	56.2	56.84			###	###	###
2009-Jun-18 Thu	###	###	###	###			28.4	28.4	0.0
2009-Jun-17 Wed	###	###	###	56.25	304,954	0	###	###	4.0
2009-Jun-16 Tue	57.5	###	###	###	296,984	0	79.7	79.7	0.0
2009-Jun-15 Mon	57.5	57.5	56.85	###			39.6	39.6	0.0
2009-Jun-12 Fri	###	###	56.21	56.43			###	###	###
2009-Jun-11 Thu	57	57.44	56.48	57.25			###	###	###
2009-Jun-10 Wed	###	57	###	###	321,026	9,149,241	71.8	71.8	0.0
2009-Jun-09 Tue	###	###	55.5	###			76.8	76.8	0.0
2009-Jun-05 Fri	57	58.7	56.89	###			72.6	72.6	0.0
2009-Jun-04 Thu	57	57	56	57			###	###	###
2009-Jun-03 Wed	54.5	###	54.4	###	428,780	###	###	###	0.0
2009-Jun-02 Tue	###	###	###	###	368,922	0	###	###	0.0
2009-Jun-01 Mon	###	###	###	###	475,056	0	###	###	0.0
2009-May-29 Fri	54.48	54.5	53.58	54.5			64.3	64.3	3.9
2009-May-28 Thu	53.49	###	###	###			72.5	72.5	0.0
2009-May-27 Wed	###	54.5	53.89	###	416,520	###	###	###	0.0
2009-May-26 Tue	53.81	###	###	54.2			72.8	72.8	###
2009-May-25 Mon	53	54.26	52.75	54.2	328,775	###	83.1	83.1	###
2009-May-22 Fri	51.7	53.47	51.56	53.2	433,686	22,775,020	###	###	3.8
2009-May-21 Thu	50.5	52	###	52			###	###	3.7
2009-May-20 Wed	###	###	###	50.45	355,558	0	28.5	28.5	###
2009-May-19 Tue	51	51	49.72	50.58			###	###	3.6
2009-May-18 Mon	49.5	50.59	49.5	50.5			###	###	3.6
2009-May-15 Fri	49.44	###	###	###	306,886	0	76.0	76.0	0.0
2009-May-14 Thu	###	###	###	49.4			82.0	82.0	3.5
2009-May-13 Wed	49	49.5	48.72	###	337,849	###	72.5	72.5	0.0
2009-May-12 Tue	###	48.87	###	###			###	###	0.0
2009-May-11 Mon	48.79	48.79	48	48	221,826	###	###	###	3.4
2009-May-08 Fri	48.8	###	48.42	###	173,484	4,200,047	26.9	26.9	0.0
2009-May-07 Thu	48.75	49.57	48.23	48.58			###	###	3.5
2009-May-06 Wed	49.85	49.85	###	###	408,680	10,186,349	26.5	26.5	0.0
2009-May-05 Tue	51	###	48.78	###	506,285	###	###	###	0.0
2009-May-04 Mon	###	51.45	50.24	###	324,954	16,522,286	###	###	0.0
2009-May-01 Fri	49.58	###	49.43	50.5	210,785	5,209,551	###	###	3.6
2009-Apr-30 Thu	49.75	###	49.29	49.7	312,722	###	###	###	3.6
2009-Apr-29 Wed	48.48	49.45	###	49	507,858	12,556,789	###	###	3.5
2009-Apr-28 Tue	47.26	###	47.26	48	333,477	###	###	###	3.4
2009-Apr-27 Mon	###	###	###	###	505,583	0	39.8	39.8	0.0
2009-Apr-24 Fri	###	48.26	###	###	505,884	12,206,980	###	###	0.0
2009-Apr-23 Thu	48.58	48.88	47.86	###			###	###	0.0
2009-Apr-22 Wed	49.56	49.7	48.28	###	292,841	14,346,280	###	###	0.0
2009-Apr-21 Tue	49.23	###	48.81	###	274,444	###	###	###	0.0
2009-Apr-20 Mon	49.72	50.25	###	49.84			75.1	75.1	3.6
2009-Apr-17 Fri	50.25	51.2	49.5	49.5			###	###	3.5
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	51.25	51.25	49.71	50	235,155	11,870,624	###	###	###
2009-Apr-14 Tue	50.51	51.58	50.23	51	260,684	###	68.9	68.9	3.6
2009-Apr-09 Thu	49.54	50.45	49.54	###	235,272	11,762,423	###	###	0.0
2009-Apr-08 Wed	50	###	###	49.79			39.4	39.4	###
2009-Apr-07 Tue	###	50.7	###	50			32.4	32.4	###
2009-Apr-06 Mon	49.25	###	###	###	234,053	0	71.7	71.7	0.0
2009-Apr-03 Fri	50	###	48.72	49	279,281	6,803,285	###	###	3.5
2009-Apr-02 Thu	51.49	51.49	49.2	49.81	316,789	15,948,742	###	###	3.6
2009-Apr-01 Wed	49.85	###	49.45	50.8			###	###	3.6
2009-Mar-31 Tue	49.5	###	###	###	434,550	0	###	###	0.0
2009-Mar-30 Mon	49	49.5	48.75	###			###	###	0.0
2009-Mar-27 Fri	48.51	49	48.4	###	202,044	9,839,542	65.3	65.3	0.0
2009-Mar-26 Thu	###	###	###	48.27			###	###	3.4
2009-Mar-25 Wed	46.21	###	46.21	###			80.9	80.9	0.0
2009-Mar-24 Tue	47.5	47.82	46.21	46.21	309,929	###	###	###	###
2009-Mar-23 Mon	48.5	48.8	###	47.46	197,871	4,828,052	###	###	###
2009-Mar-20 Fri	48.54	49	47.84	48.25			###	###	###
2009-Mar-19 Thu	###	50.25	48.22	###	746,971	###	###	###	0.0
2009-Mar-18 Wed	###	50.77	###	###			30.5	30.5	0.0
2009-Mar-17 Tue	49.26	###	49.26	###			67.2	67.2	0.0
2009-Mar-16 Mon	49	50.47	###	49.87			73.6	73.6	3.6
2009-Mar-13 Fri	50	50.52	48.5	48.86			13.6	13.6	3.5
2009-Mar-12 Thu	50.2	50.7	###	###			31.0	31.0	0.0
2009-Mar-11 Wed	51.7	51.88	###	50			###	###	###
2009-Mar-10 Tue	52.25	52.43	51.76	51.88			29.5	29.5	3.7
2009-Mar-09 Mon	52.77	###	###	52.51	224,776	0	31.9	31.9	###
2009-Mar-06 Fri	###	53.5	###	###			###	###	0.0
2009-Mar-05 Thu	52.54	53.46	52.54	###	277,975	14,732,675	###	###	0.0
2009-Mar-04 Wed	51.8	###	51.8	52.8			80.8	80.8	###
2009-Mar-03 Tue	51.5	52.5	51.23	52.5			###	###	3.8
2009-Mar-02 Mon	53.25	53.25	51.89	###	476,282	25,038,144	###	###	0.0
2009-Feb-27 Fri	52.4	###	###	53.5	333,028	0	###	###	###
2009-Feb-26 Thu	###	53.83	###	52.25			###	###	3.7
2009-Feb-25 Wed	53.26	###	###	52.5			###	###	3.8
2009-Feb-24 Tue	###	###	###	###			30.2	30.2	0.0
2009-Feb-23 Mon	55.5	###	53.4	###			22.1	22.1	0.0
2009-Feb-20 Fri	56.22	###	54.78	###	376,941	###	78.9	78.9	0.0
2009-Feb-19 Thu	56.8	58.49	###	56.5			###	###	4.0
2009-Feb-18 Wed	55.75	56.85	###	###	294,722	8,377,472	77.2	77.2	0.0
2009-Feb-17 Tue	###	55.48	###	55.48	257,155	7,133,479	83.7	83.7	4.0
2009-Feb-16 Mon	54.46	55.59	###	54.74			76.9	76.9	###
2009-Feb-13 Fri	###	55.84	###	55.55	257,944	###	83.9	83.9	4.0
2009-Feb-12 Thu	53.21	53.55	###	52.7			###	###	3.8
2009-Feb-11 Wed	53.25	###	###	###	400,875	0	###	###	0.0
2009-Feb-10 Tue	###	###	###	55			34.3	34.3	3.9
2009-Feb-09 Mon	###	###	###	52.7	250,852	0	###	###	3.8
2009-Feb-06 Fri	###	56.2	###	###	314,988	###	###	###	0.0
2009-Feb-05 Thu	###	55	###	55			###	###	3.9
2009-Feb-04 Wed	###	55.75	###	###			36.7	36.7	0.0
2009-Feb-03 Tue	###	57.76	###	###			###	###	0.0
2009-Feb-02 Mon	57.5	58.59	57.5	###	165,081	9,582,126	75.0	75.0	0.0
2009-Jan-30 Fri	###	###	57.5	###			###	###	0.0
2009-Jan-29 Thu	57	###	56.45	57.87			###	###	###
2009-Jan-28 Wed	57.48	57.59	###	56.75			###	###	###
2009-Jan-27 Tue	###	57.7	54.82	55.81	301,457	16,959,970	82.2	82.2	###
2009-Jan-23 Fri	52.25	###	52.25	53.57			###	###	###
2009-Jan-22 Thu	53.2	###	###	52.8	344,522	0	###	###	###
2009-Jan-21 Wed	###	55.48	53.4	###	317,885	17,305,659	###	###	0.0
2009-Jan-20 Tue	56.5	57	54.44	54.44			22.2	22.2	3.9
2009-Jan-19 Mon	56.5	###	56.46	57.21	71,086	2,006,757	82.4	82.4	###
2009-Jan-16 Fri	57.5	57.5	###	56.59			###	###	4.0
2009-Jan-15 Thu	53.88	57.78	53.88	###	203,570	###	###	###	0.0
2009-Jan-14 Wed	57	59.25	###	58.41			###	###	4.2
2009-Jan-13 Tue	###	56	###	56	223,880	6,268,640	91.0	91.0	4.0
2009-Jan-12 Mon	52.28	###	###	53.22	69,288	0	82.8	82.8	###
2009-Jan-09 Fri	###	###	###	53.2			###	###	3.8
2009-Jan-08 Thu	52.5	54.29	51.2	51.2			24.4	24.4	3.7
2009-Jan-07 Wed	53.7	###	###	53.5			28.2	28.2	###
2009-Jan-06 Tue	###	53.89	###	52.87			71.7	71.7	###
2009-Jan-05 Mon	###	###	51.71	52			###	###	3.7
2009-Jan-02 Fri	###	###	###	54.54			11.9	11.9	3.9
2008-Dec-31 Wed	54.49	56.2	###	55.4	89,589	2,517,450	70.1	70.1	4.0
2008-Dec-30 Tue	53.26	54.59	###	53.8			###	###	3.8
2008-Dec-29 Mon	54.45	###	###	53.8	86,628	0	###	###	3.8
2008-Dec-24 Wed	###	###	###	###			87.1	87.1	0.0
2008-Dec-23 Tue	###	###	###	51.55	104,277	0	###	###	3.7
2008-Dec-22 Mon	53.59	###	52.84	53.48	89,541	2,365,673	###	###	3.8
2008-Dec-19 Fri	50.86	53.48	###	53.4			87.4	87.4	3.8
2008-Dec-18 Thu	###	52.25	###	51.81	599,353	###	###	###	###
2008-Dec-17 Wed	50.51	###	###	50.56	185,954	0	###	###	###
2008-Dec-16 Tue	###	###	49.76	###	275,976	6,866,282	17.0	17.0	0.0
2008-Dec-15 Mon	50.8	53.75	50.8	51.74			###	###	3.7
2008-Dec-12 Fri	###	52.45	48.54	50.25	324,450	###	###	###	###
2008-Dec-11 Thu	55.5	56.5	###	52.74			15.2	15.2	3.8
2008-Dec-10 Wed	55.27	57.45	54.52	56.49	250,857	14,044,229	###	###	###
2008-Dec-09 Tue	###	55.83	52.75	55.83			###	###	4.0
2008-Dec-08 Mon	51.77	###	50.77	###	260,357	###	###	###	0.0
2008-Dec-05 Fri	51.5	52.83	###	51.5			###	###	3.7
2008-Dec-04 Thu	54	54.49	52	52			###	###	3.7
2008-Dec-03 Wed	54.78	###	53.25	###			26.6	26.6	0.0
2008-Dec-02 Tue	53.53	###	53.2	54	207,341	5,515,270	###	###	3.9
2008-Dec-01 Mon	###	55.45	54.5	###	196,846	###	76.1	76.1	0.0
2008-Nov-28 Fri	54	55.49	53.72	55.28	206,356	###	###	###	3.9
2008-Nov-27 Thu	53.89	54.73	###	###	241,447	###	71.5	71.5	0.0
2008-Nov-26 Wed	###	55.2	###	53.5	138,551	###	###	###	###
2008-Nov-25 Tue	49.85	54.49	49.85	###	227,443	###	90.9	90.9	0.0
2008-Nov-24 Mon	###	51.75	49.41	50	250,887	###	###	###	###
2008-Nov-21 Fri	49.5	52	48.28	51.85	446,651	22,395,081	###	###	###
2008-Nov-20 Thu	50.29	51	49.77	###	483,125	24,342,253	###	###	0.0
2008-Nov-19 Wed	54.5	55	52.5	###	350,453	18,836,848	34.4	34.4	0.0
2008-Nov-18 Tue	###	56.85	###	###	220,027	###	45.3	45.3	0.0
2008-Nov-17 Mon	55.56	57.45	55.56	56.84	124,388	7,028,543	###	###	###
2008-Nov-14 Fri	57.89	###	55.88	57.27	186,577	###	36.1	36.1	###
2008-Nov-13 Thu	###	###	54.22	###	166,543	4,514,980	28.5	28.5	0.0
2008-Nov-12 Wed	###	57.49	56.27	57			###	###	###
2008-Nov-11 Tue	###	58.5	55.8	###	75,345	###	45.9	45.9	0.0
2008-Nov-10 Mon	###	###	###	58.55	150,575	0	###	###	4.2
2008-Nov-07 Fri	###	###	###	57.8	194,350	0	###	###	4.1
2008-Nov-06 Thu	###	58	###	57.42	125,643	3,643,647	###	###	###
2008-Nov-05 Wed	###	59.48	57.2	###			21.2	21.2	0.0
2008-Nov-04 Tue	###	59	###	59			67.6	67.6	4.2
2008-Nov-03 Mon	57	58.82	57	58.82			71.4	71.4	###
2008-Oct-31 Fri	56.84	57.29	56.2	57	256,986	14,582,670	63.7	63.7	###
2008-Oct-30 Thu	53.57	56.5	53	56.2	244,474	13,384,951	80.1	80.1	4.0
2008-Oct-29 Wed	55	###	53.78	54.4			###	###	3.9
2008-Oct-28 Tue	53.85	###	###	###			37.8	37.8	0.0
2008-Oct-27 Mon	54	###	###	###			###	###	0.0
2008-Oct-24 Fri	54	55	52.56	55			89.3	89.3	3.9
2008-Oct-23 Thu	55	55.28	53	53			26.1	26.1	3.8
2008-Oct-22 Wed	57	###	###	###	267,547	0	###	###	0.0
2008-Oct-21 Tue	###	59	55.22	55.85			15.6	15.6	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	58.49	58.88	56	###			44.3	44.3	0.0
2008-Oct-16 Thu	58	58.55	###	###	226,871	6,641,648	###	###	0.0
2008-Oct-15 Wed	59.49	59.85	###	###	350,584	10,491,226	###	###	0.0
2008-Oct-14 Tue	###	59.57	###	59.5			###	###	4.3
2008-Oct-13 Mon	55	58.83	55	56.7			73.1	73.1	###
2008-Oct-10 Fri	###	###	54.81	55	585,142	###	54.1	54.1	3.9
2008-Oct-09 Thu	56.52	59.5	56.52	58.83	192,975	11,194,479	###	###	4.2
2008-Oct-08 Wed	57.73	###	###	58.2	196,674	0	###	###	4.2
2008-Oct-07 Tue	###	###	###	58.45			###	###	4.2
2008-Oct-06 Mon	59	59.46	###	58			46.4	46.4	4.1
2008-Oct-03 Fri	59	###	59	###			###	###	0.0
2008-Oct-02 Thu	###	60.47	###	###			###	###	0.0
2008-Oct-01 Wed	59.89	###	###	###	197,180	0	###	###	0.0
2008-Sep-30 Tue	###	###	55.55	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	59			###	###	4.2
2008-Sep-26 Fri	###	###	###	59.56			###	###	4.3
2008-Sep-25 Thu	57.5	59.42	57.5	58.78	429,670	###	80.5	80.5	4.2
2008-Sep-24 Wed	58.2	59.5	56.82	59.43	252,973	###	###	###	4.2
2008-Sep-23 Tue	###	###	###	56.56	191,944	0	###	###	###
2008-Sep-22 Mon	58.5	58.5	56.2	57.45			31.9	31.9	###
2008-Sep-19 Fri	57.49	###	55.51	###			20.6	20.6	0.0
2008-Sep-18 Thu	57.7	57.7	###	55.83			26.9	26.9	4.0
2008-Sep-17 Wed	58.5	58.75	57.7	58.2	479,179	###	###	###	4.2
2008-Sep-16 Tue	57	58.58	56.5	58	367,823	###	###	###	4.1
2008-Sep-15 Mon	55.72	###	###	56.52			86.8	86.8	4.0
2008-Sep-12 Fri	55.5	57.24	55.44	57			###	###	###
2008-Sep-11 Thu	###	57.79	54.48	55			###	###	3.9
2008-Sep-10 Wed	56.5	57.49	56	###	221,572	###	###	###	0.0
2008-Sep-09 Tue	###	57.7	###	###			87.5	87.5	0.0
2008-Sep-08 Mon	###	57.2	53.84	###			###	###	0.0
2008-Sep-05 Fri	53.5	54.47	###	###	534,671	###	73.8	73.8	0.0
2008-Sep-04 Thu	55.29	56.28	54.28	###	380,479	21,032,879	45.7	45.7	0.0
2008-Sep-03 Wed	###	57.88	53.54	54.4	421,470	###	###	###	3.9
2008-Sep-02 Tue	54.48	55.55	###	54.75			###	###	###
2008-Sep-01 Mon	###	55.47	53.75	###	206,185	###	###	###	0.0
2008-Aug-29 Fri	###	###	53.52	###			###	###	0.0
2008-Aug-28 Thu	53.55	###	###	54.25	832,244	0	###	###	3.9
2008-Aug-27 Wed	52.5	53.2	52	53			77.0	77.0	3.8
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	50.54	52.71	50.5	###	269,082	13,885,976	###	###	0.0
2008-Aug-22 Fri	###	50.52	###	49.5	266,181	###	###	###	3.5
2008-Aug-21 Thu	###	###	49.77	49.77	326,781	8,131,945	###	###	3.6
2008-Aug-20 Wed	###	51.86	###	51.55			70.1	70.1	3.7
2008-Aug-19 Tue	49.5	###	49.25	###			###	###	0.0
2008-Aug-18 Mon	49.5	50.28	49.5	###	400,681	19,989,975	77.4	77.4	0.0
2008-Aug-15 Fri	51.5	51.5	49.78	49.78			###	###	3.6
2008-Aug-14 Thu	51	52	###	###	399,852	10,396,152	26.7	26.7	0.0
2008-Aug-13 Wed	###	52.41	###	###	967,271	###	###	###	0.0
2008-Aug-12 Tue	47.29	###	44.4	###			###	###	0.0
2008-Aug-11 Mon	46.5	###	46.5	46.82			###	###	3.3
2008-Aug-08 Fri	45.2	46.4	###	46	399,183	9,261,045	###	###	3.3
2008-Aug-07 Thu	47.5	48.23	###	###			###	###	0.0
2008-Aug-06 Wed	###	46.5	43.75	46.5			###	###	###
2008-Aug-05 Tue	###	44.47	###	###			41.4	41.4	0.0
2008-Aug-04 Mon	44.43	###	44.2	###			80.3	80.3	0.0
2008-Aug-01 Fri	###	45.4	###	44.45	287,854	6,534,285	78.5	78.5	3.2
2008-Jul-31 Thu	###	###	43.58	44.2			20.3	20.3	3.2
2008-Jul-30 Wed	45.2	45.74	45	45.26			69.1	69.1	3.2
2008-Jul-29 Tue	44.5	45	44.2	###			76.8	76.8	0.0
2008-Jul-28 Mon	###	46	44.72	45.24			30.2	30.2	###
2008-Jul-25 Fri	###	47.78	45.24	###			22.8	22.8	0.0
2008-Jul-24 Thu	47.25	48	46.29	###			31.3	31.3	0.0
2008-Jul-23 Wed	47	47.5	46.47	47.22			###	###	3.4
2008-Jul-22 Tue	46.25	###	44.86	###	226,175	###	24.6	24.6	0.0
2008-Jul-21 Mon	###	46.49	44.59	###			###	###	0.0
2008-Jul-18 Fri	45.54	###	44.54	45	271,281	6,041,427	###	###	3.2
2008-Jul-17 Thu	###	46.52	45.7	###			###	###	0.0
2008-Jul-16 Wed	44	44.85	43.75	44.2			71.7	71.7	3.2
2008-Jul-15 Tue	###	###	###	###			44.3	44.3	0.0
2008-Jul-14 Mon	44.75	45.7	44.28	###	221,176	###	38.4	38.4	0.0
2008-Jul-11 Fri	###	###	###	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	44.85			###	###	###
2008-Jul-09 Wed	###	46	###	44.55	364,376	8,380,648	19.7	19.7	3.2
2008-Jul-08 Tue	45	45.86	###	44.8			47.2	47.2	3.2
2008-Jul-07 Mon	45.2	45.45	###	44.55	171,425	###	30.4	30.4	3.2
2008-Jul-04 Fri	44	###	43.51	###	346,320	###	81.4	81.4	0.0
2008-Jul-03 Thu	44.41	44.41	###	43.4			###	###	###
2008-Jul-02 Wed	###	45.41	###	44			83.4	83.4	3.1
2008-Jul-01 Tue	43.7	44.26	42.86	43.5			37.3	37.3	3.1
2008-Jun-30 Mon	###	44.45	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	42.85	###			###	###	0.0
2008-Jun-26 Thu	44	44.84	43.89	###			71.6	71.6	0.0
2008-Jun-25 Wed	43	###	43	43.8	580,952	###	###	###	3.1
2008-Jun-24 Tue	###	###	42.8	42.86	471,427	###	13.1	13.1	###
2008-Jun-23 Mon	###	###	43.75	44	438,078	9,582,956	40.3	40.3	3.1
2008-Jun-20 Fri	###	###	44.4	44.4			21.1	21.1	###
2008-Jun-19 Thu	###	###	###	45.26			30.4	30.4	3.2
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			71.7	71.7	0.0
2008-Jun-16 Mon	###	48.88	###	47.81	511,283	12,495,756	###	###	###
2008-Jun-13 Fri	46	48.24	46	###	527,740	###	91.2	91.2	0.0
2008-Jun-12 Thu	###	###	44.45	45.5			21.9	21.9	3.3
2008-Jun-11 Wed	49.82	50.48	47.5	###	379,840	###	17.9	17.9	0.0
2008-Jun-10 Tue	50	###	###	50			77.9	77.9	###
2008-Jun-06 Fri	50.51	50.84	###	50.5			38.5	38.5	3.6
2008-Jun-05 Thu	50	###	###	50.81	398,027	0	###	###	###
2008-Jun-04 Wed	51.5	52.4	###	50.44	387,426	###	25.9	25.9	3.6
2008-Jun-03 Tue	###	52.86	###	51.23	296,773	###	###	###	###
2008-Jun-02 Mon	###	53.87	###	###			###	###	0.0
2008-May-30 Fri	54	54.41	54	###	331,974	17,994,650	###	###	0.0
2008-May-29 Thu	54.41	###	###	53.77			###	###	###
2008-May-28 Wed	54.5	54.5	53.49	53.49			30.5	30.5	###
2008-May-27 Tue	###	###	###	54			###	###	3.9
2008-May-26 Mon	###	###	###	54.49	185,078	0	###	###	3.9
2008-May-23 Fri	56.8	###	54.7	###			###	###	0.0
2008-May-22 Thu	57.4	58	###	###			26.4	26.4	0.0
2008-May-21 Wed	59.25	###	###	###			32.9	32.9	0.0
2008-May-20 Tue	59	59.75	58.81	59.5			75.9	75.9	4.3
2008-May-19 Mon	###	###	###	###			72.2	72.2	0.0
2008-May-16 Fri	58.7	58.7	57.85	58			###	###	4.1
2008-May-15 Thu	57.43	58.79	###	###			77.8	77.8	0.0
2008-May-14 Wed	###	57.28	###	56.72			33.3	33.3	###
2008-May-13 Tue	###	57.51	55.71	56.52			26.1	26.1	4.0
2008-May-12 Mon	###	57.74	###	###	230,951	6,667,555	73.3	73.3	0.0
2008-May-09 Fri	55.5	###	54.55	###	171,540	4,678,753	###	###	0.0
2008-May-08 Thu	54.5	55.82	54.22	55.51			###	###	###
2008-May-07 Wed	###	57.46	56	56	300,723	###	21.7	21.7	4.0
2008-May-06 Tue	57.74	57.74	###	56.25	321,184	9,272,582	15.6	15.6	4.0
2008-May-05 Mon	58	###	55.52	56.8			###	###	4.1
2008-May-02 Fri	58.2	###	57.46	57.82			###	###	###
2008-May-01 Thu	###	58.88	###	###	427,585	###	###	###	0.0
2008-Apr-30 Wed	###	56.8	###	56.7	450,787	12,802,350	###	###	###
2008-Apr-29 Tue	54	54.2	53.53	53.53			31.1	31.1	###
2008-Apr-28 Mon	54	###	53.52	53.85			###	###	###
2008-Apr-24 Thu	55	###	###	###	367,149	0	###	###	0.0
2008-Apr-23 Wed	54	###	54	54.7	184,628	4,984,956	###	###	3.9
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	54.51	54.79	54	###	209,053	###	###	###	0.0
2008-Apr-18 Fri	52.5	53.41	###	53	375,840	###	###	###	3.8
2008-Apr-17 Thu	53.53	###	###	###	870,748	0	###	###	0.0
2008-Apr-16 Wed	54.5	###	52.82	53	394,429	###	12.9	12.9	3.8
2008-Apr-15 Tue	###	54.48	52.56	###	233,846	###	82.5	82.5	0.0
2008-Apr-14 Mon	###	###	52.51	53.78	257,242	6,753,888	###	###	###
2008-Apr-11 Fri	54.81	55.41	###	54.49			###	###	3.9
2008-Apr-10 Thu	###	56.89	54.54	54.74			18.1	18.1	###
2008-Apr-09 Wed	56.5	###	###	56.56			74.7	74.7	###
2008-Apr-08 Tue	###	###	56.56	###	161,124	4,556,586	###	###	0.0
2008-Apr-07 Mon	59.7	###	56.71	57.87			14.0	14.0	###
2008-Apr-04 Fri	###	59.29	###	###	190,845	###	72.0	72.0	0.0
2008-Apr-03 Thu	###	###	56.87	57.23	290,243	8,253,059	###	###	4.1
2008-Apr-02 Wed	###	###	55.48	###	301,155	###	###	###	0.0
2008-Apr-01 Tue	54.56	56.58	54.24	###			36.1	36.1	0.0
2008-Mar-31 Mon	57.74	58.21	###	54.7			8.8	8.8	3.9
2008-Mar-28 Fri	58	58.8	###	###	158,074	4,647,375	24.6	24.6	0.0
2008-Mar-27 Thu	56.88	57.7	55.5	57.5	170,876	9,671,581	###	###	4.1
2008-Mar-26 Wed	57.71	57.71	###	###	194,854	###	14.2	14.2	0.0
2008-Mar-25 Tue	###	58.82	###	###			32.7	32.7	0.0
2008-Mar-20 Thu	53	###	52.5	54.87	738,858	19,395,022	###	###	###
2008-Mar-19 Wed	###	###	###	52.52	281,241	0	###	###	###
2008-Mar-18 Tue	###	###	###	###	140,125	0	84.9	84.9	0.0
2008-Mar-17 Mon	52.5	53.48	51.2	52.44	219,872	###	44.7	44.7	3.7
2008-Mar-14 Fri	54.5	###	###	53.7	181,650	0	###	###	3.8
2008-Mar-13 Thu	###	55.77	53.51	54.5	351,251	19,192,354	###	###	3.9
2008-Mar-12 Wed	###	56.48	###	55.57	204,749	###	###	###	###
2008-Mar-11 Tue	53.25	54.48	###	53.84	289,849	7,895,486	80.7	80.7	3.8
2008-Mar-10 Mon	54	###	53.75	###			###	###	0.0
2008-Mar-07 Fri	55	###	54.48	###	267,373	7,283,240	###	###	0.0
2008-Mar-06 Thu	###	###	###	55.2			69.6	69.6	3.9
2008-Mar-05 Wed	51.57	###	###	###	402,557	0	89.4	89.4	0.0
2008-Mar-04 Tue	###	###	49.81	51.46	691,423	17,219,889	###	###	3.7
2008-Mar-03 Mon	53.46	53.46	51.2	52.83	258,544	###	39.0	39.0	###
2008-Feb-29 Fri	###	54.59	###	###			33.2	33.2	0.0
2008-Feb-28 Thu	###	###	53.8	54.26			25.2	25.2	3.9
2008-Feb-27 Wed	###	###	55.25	###			67.1	67.1	0.0
2008-Feb-26 Tue	56	56.44	55.55	###			###	###	0.0
2008-Feb-25 Mon	###	56.75	53.75	###	290,641	###	###	###	0.0
2008-Feb-22 Fri	54.8	###	53.85	###			22.0	22.0	0.0
2008-Feb-21 Thu	###	###	###	54.76	602,652	0	70.0	70.0	###
2008-Feb-20 Wed	###	###	###	###	391,722	0	4.4	4.4	0.0
2008-Feb-19 Tue	58.4	58.54	56.7	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	266,059	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	584,382	0	37.2	37.2	0.0
2008-Feb-14 Thu	58.4	58.4	57.5	###	419,879	24,331,988	###	###	0.0
2008-Feb-13 Wed	###	59.5	57.57	###	1,228,688	71,921,252	###	###	0.0
2008-Feb-12 Tue	60.79	###	58.85	###	1,666,121	###	19.9	19.9	0.0
2008-Feb-11 Mon	###	67.26	###	###	263,954	8,876,773	###	###	0.0
2008-Feb-08 Fri	###	###	###	67.7	102,756	0	###	###	4.8
2008-Feb-07 Thu	###	###	###	66.7			###	###	4.8
2008-Feb-06 Wed	67.8	68.74	66.28	66.5	213,082	###	27.8	27.8	4.8
2008-Feb-05 Tue	70	71.85	68.81	###			###	###	0.0
2008-Feb-04 Mon	###	73	69.71	###			###	###	0.0
2008-Feb-01 Fri	###	71.43	###	###			###	###	0.0
2008-Jan-31 Thu	###	70.23	###	69.75			35.2	35.2	5.0
2008-Jan-30 Wed	70	72.45	###	###	228,659	8,283,172	84.8	84.8	0.0
2008-Jan-29 Tue	###	###	###	68.82	182,957	0	43.6	43.6	4.9
2008-Jan-25 Fri	###	###	67.56	###			65.5	65.5	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	64.5	67.47	64.5	66.75	378,142	###	72.6	72.6	4.8
2008-Jan-22 Tue	66.88	###	63.51	###			50.9	50.9	0.0
2008-Jan-21 Mon	68.71	69.8	###	###	247,743	###	84.6	84.6	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	67.81	67.81	246,044	8,342,121	###	###	###
2008-Jan-16 Wed	###	###	###	70			###	###	5.0
2008-Jan-15 Tue	69.89	70.53	###	70	172,575	6,085,857	###	###	5.0
2008-Jan-14 Mon	###	70.88	69.2	###	239,545	###	###	###	0.0
2008-Jan-11 Fri	73.25	73.4	###	72.25			###	###	###
2008-Jan-10 Thu	73.2	73.41	###	73			###	###	5.2
2008-Jan-09 Wed	###	###	72.26	73.2			73.4	73.4	5.2
2008-Jan-08 Tue	73.4	73.84	###	72.89			37.4	37.4	###
2008-Jan-07 Mon	###	###	73.48	73.48	85,750	3,150,455	###	###	5.2
2008-Jan-04 Fri	74.7	###	73.88	74.5			31.6	31.6	###
2008-Jan-03 Thu	###	###	73.89	74.45	118,644	###	###	###	5.3
2008-Jan-02 Wed	75	75.55	74.55	75			###	###	5.4
2007-Dec-31 Mon	73.4	75.47	73.4	###			###	###	0.0
2007-Dec-28 Fri	72.5	73.4	72.25	###	47,857	3,485,186	###	###	0.0
2007-Dec-27 Thu	72.2	73.25	71.86	72.55			69.6	69.6	5.2
2007-Dec-24 Mon	###	###	###	###	103,570	0	17.9	17.9	0.0
2007-Dec-21 Fri	73.4	73.4	###	72.58	161,659	5,932,885	25.6	25.6	5.2
2007-Dec-20 Thu	73.5	73.5	72.25	72.73			32.3	32.3	###
2007-Dec-19 Wed	72.86	74.4	72	###			77.4	77.4	0.0
2007-Dec-18 Tue	72.4	74.81	71.7	72.55			72.7	72.7	5.2
2007-Dec-17 Mon	73.73	74.71	###	###	197,454	###	58.2	58.2	0.0
2007-Dec-14 Fri	###	###	###	73.78			###	###	5.3
2007-Dec-13 Thu	###	###	73.88	75.7			86.8	86.8	5.4
2007-Dec-12 Wed	74.7	###	73.55	###	138,446	5,091,351	24.9	24.9	0.0
2007-Dec-11 Tue	75.82	###	75	75.51			34.3	34.3	###
2007-Dec-10 Mon	###	76	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	74.72	###	177,459	###	###	###	0.0
2007-Dec-06 Thu	74.59	75.51	74.49	###			67.7	67.7	0.0
2007-Dec-05 Wed	###	###	72.72	###			###	###	0.0
2007-Dec-04 Tue	###	74.28	###	73.55	195,672	7,267,258	###	###	###
2007-Dec-03 Mon	75.41	75.53	74.28	###	109,026	###	34.9	34.9	0.0
2007-Nov-30 Fri	###	75.41	###	75.41	387,789	14,621,584	73.5	73.5	###
2007-Nov-29 Thu	74	74.5	73.73	74.2			73.3	73.3	###
2007-Nov-28 Wed	73.5	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	73.55	71.76	73.55	156,524	11,372,251	66.6	66.6	###
2007-Nov-26 Mon	###	74	72.49	74			70.8	70.8	5.3
2007-Nov-23 Fri	72.5	###	72.5	72.7	88,420	3,205,225	69.0	69.0	5.2
2007-Nov-22 Thu	###	###	71.82	72.22			###	###	5.2
2007-Nov-21 Wed	74.51	74.84	71.73	72.71			###	###	###
2007-Nov-20 Tue	73.43	###	73	75	314,029	11,462,058	###	###	5.4
2007-Nov-19 Mon	72.84	74.25	72.84	###	122,622	###	81.9	81.9	0.0
2007-Nov-16 Fri	###	73.5	72.27	###	95,327	###	35.9	35.9	0.0
2007-Nov-15 Thu	###	74.2	72.8	73			###	###	5.2
2007-Nov-14 Wed	###	75	72.41	###	254,122	###	29.2	29.2	0.0
2007-Nov-13 Tue	70.45	73.75	70.45	73.75	168,746	12,166,586	###	###	5.3
2007-Nov-12 Mon	70	###	###	70.45	102,344	0	80.4	80.4	5.0
2007-Nov-09 Fri	69.45	###	69.45	###	131,244	4,557,447	###	###	0.0
2007-Nov-08 Thu	###	70.2	69.45	69.7			###	###	5.0
2007-Nov-07 Wed	###	###	69.43	###	117,859	4,091,475	###	###	0.0
2007-Nov-06 Tue	###	71.7	###	###			73.7	73.7	0.0
2007-Nov-05 Mon	70	70.56	###	###	190,921	###	###	###	0.0
2007-Nov-02 Fri	69.7	###	69.43	69.88	126,325	4,385,372	62.7	62.7	###
2007-Nov-01 Thu	###	70.75	###	###	199,274	###	###	###	0.0
2007-Oct-31 Wed	70	70.25	68.55	68.55	310,045	21,517,123	###	###	###
2007-Oct-30 Tue	70.81	71.2	###	###	182,653	6,502,446	###	###	0.0
2007-Oct-29 Mon	###	71.8	###	###	105,879	3,801,056	###	###	0.0
2007-Oct-26 Fri	71.8	###	###	###	310,488	0	32.9	32.9	0.0
2007-Oct-25 Thu	71	###	70.26	70.4	256,826	###	33.6	33.6	5.0
2007-Oct-24 Wed	72.8	###	###	###	288,284	0	14.2	14.2	0.0
2007-Oct-23 Tue	72.86	###	71.89	###			22.2	22.2	0.0
2007-Oct-22 Mon	###	72.48	###	72.46			###	###	5.2
2007-Oct-19 Fri	###	###	72.85	73			###	###	5.2
2007-Oct-18 Thu	###	###	73.74	###	228,859	###	65.9	65.9	0.0
2007-Oct-17 Wed	72.8	73.42	72.52	###	151,259	###	76.4	76.4	0.0
2007-Oct-16 Tue	###	72.8	###	###			###	###	0.0
2007-Oct-15 Mon	73	###	###	72.27	76,287	0	33.3	33.3	5.2
2007-Oct-12 Fri	###	###	72.24	73			###	###	5.2
2007-Oct-11 Thu	73.8	73.89	72.53	72.53	218,229	15,976,545	17.1	17.1	###
2007-Oct-10 Wed	###	74.7	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	72.89	###	172,525	6,287,673	###	###	0.0
2007-Oct-08 Mon	74.2	###	###	74.74	89,783	0	###	###	5.3
2007-Oct-05 Fri	###	###	###	###	121,976	0	27.3	27.3	0.0
2007-Oct-04 Thu	73.4	###	###	###			23.1	23.1	0.0
2007-Oct-03 Wed	75	75.42	###	73.55	399,381	15,060,657	###	###	###
2007-Oct-02 Tue	###	###	###	74.77	417,026	0	###	###	###
2007-Oct-01 Mon	77.52	77.7	76.8	###	102,646	###	29.9	29.9	0.0
2007-Sep-28 Fri	79.48	79.79	###	###	478,076	19,072,842	17.0	17.0	0.0
2007-Sep-27 Thu	75.8	78.25	75.45	77.5	235,044	###	80.7	80.7	5.5
2007-Sep-26 Wed	72.8	76.25	72.8	75.5	183,742	13,693,372	87.6	87.6	5.4
2007-Sep-25 Tue	73	###	72.75	###			33.6	33.6	0.0
2007-Sep-24 Mon	75.7	75.7	###	72.82			###	###	###
2007-Sep-21 Fri	###	76.75	###	###			###	###	0.0
2007-Sep-20 Thu	75	###	###	###			84.1	84.1	0.0
2007-Sep-19 Wed	75	75	73.5	74.24			###	###	5.3
2007-Sep-18 Tue	73.43	###	###	###	227,253	0	###	###	0.0
2007-Sep-17 Mon	71.8	73.44	###	###			###	###	0.0
2007-Sep-14 Fri	71.86	72.23	###	71.42	157,775	5,698,044	###	###	###
2007-Sep-13 Thu	###	71.89	###	71.49			86.1	86.1	###
2007-Sep-12 Wed	71.49	72	70.53	70.53			###	###	5.0
2007-Sep-11 Tue	70.5	###	69.8	###			###	###	0.0
2007-Sep-10 Mon	70	70	###	###	224,974	###	###	###	0.0
2007-Sep-07 Fri	71	###	70.2	###	239,249	###	###	###	0.0
2007-Sep-06 Thu	###	71.59	68.55	70.89	185,585	13,003,940	###	###	###
2007-Sep-05 Wed	68.55	69.5	###	###	204,940	###	77.8	77.8	0.0
2007-Sep-04 Tue	67.24	68.22	###	###	349,657	###	76.2	76.2	0.0
2007-Sep-03 Mon	###	67.49	65.71	###	171,354	11,412,176	69.6	69.6	0.0
2007-Aug-31 Fri	66.49	###	65.4	###			###	###	0.0
2007-Aug-30 Thu	68.59	###	66.87	###			20.2	20.2	0.0
2007-Aug-29 Wed	###	67.74	66.2	###	379,855	25,438,889	60.1	60.1	0.0
2007-Aug-28 Tue	###	68.71	67.28	67.79	261,357	###	###	###	4.8
2007-Aug-27 Mon	70.5	72.23	68.78	###			###	###	0.0
2007-Aug-24 Fri	66.7	68.49	66.7	###	121,357	8,203,126	###	###	0.0
2007-Aug-23 Thu	###	68.76	65.72	66.7	425,851	28,634,221	26.3	26.3	4.8
2007-Aug-22 Wed	###	67.23	###	65.24	223,425	###	###	###	###
2007-Aug-21 Tue	63.7	64.4	###	63.76			###	###	4.6
2007-Aug-20 Mon	###	65.79	###	64.5			71.6	71.6	4.6
2007-Aug-17 Fri	###	###	60.51	62.5			###	###	4.5
2007-Aug-16 Thu	###	###	59.88	###			54.8	54.8	0.0
2007-Aug-15 Wed	###	###	61.4	###	277,254	###	###	###	0.0
2007-Aug-14 Tue	###	###	###	63.25	300,848	0	###	###	4.5
2007-Aug-13 Mon	63.54	63.54	61.58	61.81			23.3	23.3	###
2007-Aug-10 Fri	###	63.87	###	62.5	262,544	8,384,342	84.2	84.2	4.5
2007-Aug-09 Thu	###	###	61.45	###	235,553	###	###	###	0.0
2007-Aug-08 Wed	###	61.73	###	###	210,659	###	###	###	0.0
2007-Aug-07 Tue	61.5	61.5	60.51	###			33.0	33.0	0.0
2007-Aug-06 Mon	60.58	###	59.85	60.73			80.2	80.2	4.3
2007-Aug-03 Fri	###	61.49	###	61.27			###	###	###
2007-Aug-02 Thu	61.5	61.52	###	60.89	113,879	###	###	###	###
2007-Aug-01 Wed	61.56	61.79	###	60.21	194,348	6,004,381	52.3	52.3	###
2007-Jul-31 Tue	###	###	###	61.8	286,685	0	###	###	4.4
2007-Jul-30 Mon	61.5	###	61.2	###			79.4	79.4	0.0
2007-Jul-27 Fri	###	62.54	61.5	61.5			35.3	35.3	4.4
2007-Jul-26 Thu	64.89	65.53	###	63.4	294,725	###	22.4	22.4	4.5
2007-Jul-25 Wed	###	65.54	64.56	64.89			###	###	###
2007-Jul-24 Tue	64.57	###	64.4	65.56	245,974	###	###	###	4.7
2007-Jul-23 Mon	64.5	64.52	63.26	###			19.9	19.9	0.0
2007-Jul-20 Fri	###	64.75	63.87	64.75			73.0	73.0	4.6
2007-Jul-19 Thu	61.5	63.73	###	63.53			###	###	4.5
2007-Jul-18 Wed	60.8	61.45	###	###	442,858	###	###	###	0.0
2007-Jul-17 Tue	60.78	60.78	###	###			27.2	27.2	0.0
2007-Jul-16 Mon	60.75	60.8	###	60.79	182,059	###	67.2	67.2	4.3
2007-Jul-13 Fri	###	61.49	60.75	60.75			###	###	###
2007-Jul-12 Thu	###	###	###	###			74.1	74.1	0.0
2007-Jul-11 Wed	60.89	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	62.26	###	###	112,946	###	30.1	30.1	0.0
2007-Jul-09 Mon	###	###	61.72	###			###	###	0.0
2007-Jul-06 Fri	62.5	62.75	###	62.55	161,747	###	66.5	66.5	4.5
2007-Jul-05 Thu	###	62.8	###	###			85.8	85.8	0.0
2007-Jul-04 Wed	61.25	###	61.25	61.5	119,422	###	###	###	4.4
2007-Jul-03 Tue	###	62.5	60.47	60.89			24.7	24.7	###
2007-Jul-02 Mon	61.25	###	###	61.87			74.7	74.7	###
2007-Jun-29 Fri	61.25	61.25	###	###	213,421	###	###	###	0.0
2007-Jun-28 Thu	###	###	###	###	179,348	0	###	###	0.0
2007-Jun-27 Wed	60.4	60.72	59.49	###	171,741	###	47.3	47.3	0.0
2007-Jun-26 Tue	60.44	###	###	###			###	###	0.0
2007-Jun-25 Mon	60.48	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	61.73	###	60.5	282,120	###	###	###	###