eg: Prices for BHP
Currently Sat 24-Apr-20 02:07:18 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FMG) FORTESCUE LTD Daily Prices Page 7...
TOC Company Info for FMG Limits 
| Listing Code | FMG |
| Listing Name | FORTESCUE LTD |
| GICS Sector | Materials |
| ISIN Name | FORTESCUE METALS GRP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000FMG4 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FMG .. Wednesday 17th April 2024
FMG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FMG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.86 |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Oct-23 Fri | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2009-Oct-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-20 Tue | ### | ### | ### | ### | 6,541,050 | 0 | ### | ### | 0.0 |
| 2009-Oct-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-16 Fri | ### | ### | ### | ### | 6,437,681 | 0 | 81.4 | 81.4 | 0.0 |
| 2009-Oct-15 Thu | ### | ### | ### | ### | 8,829,856 | 0 | ### | ### | 0.0 |
| 2009-Oct-14 Wed | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2009-Oct-13 Tue | ### | ### | 3.84 | ### | 7,883,858 | ### | ### | ### | 0.0 |
| 2009-Oct-12 Mon | 3.83 | ### | 3.82 | ### | 82.0 | 82.0 | 0.0 | ||
| 2009-Oct-09 Fri | 3.77 | 3.82 | 3.73 | 3.77 | 4,499,680 | ### | ### | ### | ### |
| 2009-Oct-08 Thu | 3.75 | 3.75 | ### | 3.74 | 27.7 | 27.7 | 0.3 | ||
| 2009-Oct-07 Wed | 3.52 | 3.74 | 3.51 | 3.71 | 12,786,344 | ### | ### | ### | ### |
| 2009-Oct-06 Tue | ### | ### | ### | 3.4 | 14,937,243 | 0 | ### | ### | 0.2 |
| 2009-Oct-05 Mon | ### | ### | 3.59 | 3.59 | ### | ### | ### | ||
| 2009-Oct-02 Fri | 3.56 | ### | 3.55 | ### | 8,368,729 | ### | ### | ### | 0.0 |
| 2009-Oct-01 Thu | 3.78 | 3.81 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-30 Wed | 3.83 | 3.86 | 3.71 | 3.82 | ### | ### | 0.3 | ||
| 2009-Sep-29 Tue | ### | 4 | 3.82 | ### | 32.5 | 32.5 | 0.0 | ||
| 2009-Sep-28 Mon | ### | ### | 3.85 | ### | 7,116,554 | ### | 32.0 | 32.0 | 0.0 |
| 2009-Sep-25 Fri | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2009-Sep-24 Thu | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-23 Wed | 4.26 | ### | ### | 4.21 | 7,773,485 | 0 | 24.9 | 24.9 | ### |
| 2009-Sep-22 Tue | ### | 4.25 | ### | 4.24 | 80.6 | 80.6 | 0.3 | ||
| 2009-Sep-21 Mon | ### | 4.2 | ### | 4.2 | 85.2 | 85.2 | ### | ||
| 2009-Sep-18 Fri | ### | ### | ### | ### | 10,383,782 | 0 | 20.0 | 20.0 | 0.0 |
| 2009-Sep-17 Thu | 4.2 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-16 Wed | 4.2 | 4.26 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2009-Sep-15 Tue | 4.2 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-14 Mon | 4.24 | 4.24 | ### | ### | 3,974,922 | ### | ### | ### | 0.0 |
| 2009-Sep-11 Fri | 4.29 | 4.29 | 4.21 | 4.25 | 27.4 | 27.4 | ### | ||
| 2009-Sep-10 Thu | 4.21 | 4.26 | ### | 4.26 | 70.7 | 70.7 | 0.3 | ||
| 2009-Sep-09 Wed | ### | ### | ### | ### | 4,979,887 | 0 | 18.9 | 18.9 | 0.0 |
| 2009-Sep-08 Tue | ### | 4.26 | ### | 4.25 | 4,879,556 | 10,393,454 | ### | ### | ### |
| 2009-Sep-07 Mon | ### | ### | ### | ### | 2,645,328 | 0 | ### | ### | 0.0 |
| 2009-Sep-04 Fri | ### | 4.22 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2009-Sep-03 Thu | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-02 Wed | ### | 4.23 | ### | ### | 9,172,046 | 19,398,877 | ### | ### | 0.0 |
| 2009-Sep-01 Tue | ### | 4.4 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2009-Aug-31 Mon | 4.48 | 4.5 | ### | 4.41 | 31.6 | 31.6 | ### | ||
| 2009-Aug-28 Fri | 4.49 | 4.53 | 4.41 | 4.44 | 4,394,221 | ### | ### | ### | 0.3 |
| 2009-Aug-27 Thu | 4.5 | 4.53 | 4.46 | 4.48 | 34.5 | 34.5 | ### | ||
| 2009-Aug-26 Wed | 4.49 | 4.54 | 4.47 | 4.48 | 2,897,852 | 13,054,823 | 29.2 | 29.2 | ### |
| 2009-Aug-25 Tue | 4.57 | 4.58 | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 2009-Aug-24 Mon | 4.57 | ### | 4.55 | 4.59 | 3,855,748 | 8,771,826 | ### | ### | 0.3 |
| 2009-Aug-21 Fri | ### | ### | ### | 4.45 | 5,073,745 | 0 | ### | ### | 0.3 |
| 2009-Aug-20 Thu | ### | ### | 4.51 | 4.52 | 5,164,450 | ### | 26.6 | 26.6 | 0.3 |
| 2009-Aug-19 Wed | 4.49 | ### | 4.47 | 4.5 | 8,536,446 | 19,078,956 | ### | ### | ### |
| 2009-Aug-18 Tue | 4.43 | 4.46 | ### | 4.4 | 11,358,256 | ### | 32.9 | 32.9 | 0.3 |
| 2009-Aug-17 Mon | ### | 4.75 | 4.49 | 4.58 | 16,706,226 | ### | 39.3 | 39.3 | 0.3 |
| 2009-Aug-14 Fri | 4.45 | 4.45 | 4.45 | 4.45 | 12,920 | ### | ### | ### | 0.3 |
| 2009-Aug-13 Thu | 4.42 | 4.48 | ### | 4.45 | 4,630,541 | ### | 63.6 | 63.6 | 0.3 |
| 2009-Aug-12 Wed | ### | 4.48 | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2009-Aug-11 Tue | ### | ### | ### | 4.21 | 27,488,541 | 0 | ### | ### | ### |
| 2009-Aug-10 Mon | 4.48 | ### | ### | ### | 20,359,174 | 0 | ### | ### | 0.0 |
| 2009-Aug-07 Fri | 4.54 | 4.54 | ### | 4.41 | 7,402,744 | 16,804,228 | 15.5 | 15.5 | ### |
| 2009-Aug-06 Thu | ### | 4.55 | ### | 4.55 | ### | ### | 0.3 | ||
| 2009-Aug-05 Wed | ### | 4.45 | 4.23 | ### | 10,186,444 | ### | 80.7 | 80.7 | 0.0 |
| 2009-Aug-04 Tue | 4.41 | 4.42 | 4.29 | 4.29 | ### | ### | ### | ||
| 2009-Aug-03 Mon | ### | ### | 4.23 | 4.28 | ### | ### | 0.3 | ||
| 2009-Jul-31 Fri | 4.5 | 4.53 | ### | 4.22 | ### | ### | ### | ||
| 2009-Jul-30 Thu | 4.2 | 4.46 | ### | 4.43 | 8,541,422 | 19,047,371 | 91.7 | 91.7 | ### |
| 2009-Jul-29 Wed | ### | 4.49 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-28 Tue | 4.48 | 4.55 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-27 Mon | 4.44 | 4.55 | ### | 4.47 | 73.3 | 73.3 | ### | ||
| 2009-Jul-24 Fri | 4.55 | ### | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2009-Jul-23 Thu | 4.25 | 4.45 | ### | 4.41 | 9,309,785 | 20,714,271 | 85.3 | 85.3 | ### |
| 2009-Jul-22 Wed | 4.27 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2009-Jul-21 Tue | 4.4 | 4.49 | 4.21 | 4.21 | 10.7 | 10.7 | ### | ||
| 2009-Jul-20 Mon | ### | ### | ### | 4.28 | 95.0 | 95.0 | 0.3 | ||
| 2009-Jul-17 Fri | ### | ### | 3.86 | ### | 6,421,746 | ### | ### | ### | 0.0 |
| 2009-Jul-16 Thu | 4 | ### | ### | 4 | 71.4 | 71.4 | 0.3 | ||
| 2009-Jul-15 Wed | ### | 3.83 | ### | 3.83 | ### | ### | ### | ||
| 2009-Jul-14 Tue | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2009-Jul-13 Mon | 3.45 | ### | 3.4 | 3.49 | 15,601,240 | ### | ### | ### | ### |
| 2009-Jul-10 Fri | 3.47 | 3.52 | ### | 3.4 | 5,004,346 | 8,807,648 | ### | ### | 0.2 |
| 2009-Jul-09 Thu | 3.48 | 3.56 | 3.43 | 3.47 | ### | ### | 0.2 | ||
| 2009-Jul-08 Wed | ### | 3.55 | 3.27 | 3.55 | 17,364,475 | 59,212,859 | 95.0 | 95.0 | ### |
| 2009-Jul-07 Tue | ### | 3.48 | 3.25 | 3.46 | 10,238,555 | ### | 89.0 | 89.0 | 0.2 |
| 2009-Jul-06 Mon | 3.5 | 3.51 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2009-Jul-03 Fri | 3.56 | 3.57 | 3.46 | 3.52 | ### | ### | ### | ||
| 2009-Jul-02 Thu | 3.7 | 3.75 | ### | ### | 4,853,326 | 9,099,986 | 31.2 | 31.2 | 0.0 |
| 2009-Jul-01 Wed | 3.75 | 3.76 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2009-Jun-30 Tue | 3.79 | 3.83 | 3.75 | 3.79 | 70.2 | 70.2 | ### | ||
| 2009-Jun-29 Mon | 3.75 | 3.85 | 3.7 | 3.71 | 5,391,656 | ### | 36.5 | 36.5 | ### |
| 2009-Jun-26 Fri | 3.85 | 3.86 | 3.72 | 3.77 | 10,591,885 | 40,143,244 | 22.1 | 22.1 | ### |
| 2009-Jun-25 Thu | 3.8 | 3.83 | ### | 3.77 | 11,533,241 | 22,086,156 | 28.1 | 28.1 | ### |
| 2009-Jun-24 Wed | 3.74 | 3.8 | 3.57 | ### | ### | ### | 0.0 | ||
| 2009-Jun-23 Tue | 3.88 | 3.89 | ### | ### | 16,529,421 | 32,149,723 | 12.5 | 12.5 | 0.0 |
| 2009-Jun-22 Mon | 3.88 | ### | 3.86 | ### | 93.8 | 93.8 | 0.0 | ||
| 2009-Jun-19 Fri | 3.85 | 3.88 | 3.77 | 3.86 | 14,661,776 | ### | ### | ### | 0.3 |
| 2009-Jun-18 Thu | 3.83 | 3.86 | ### | 3.71 | 9,680,983 | ### | 19.7 | 19.7 | ### |
| 2009-Jun-17 Wed | ### | 3.81 | 3.49 | 3.77 | 18,559,650 | 67,742,722 | 91.4 | 91.4 | ### |
| 2009-Jun-16 Tue | ### | 3.74 | 3.56 | ### | 14,486,059 | ### | 84.4 | 84.4 | 0.0 |
| 2009-Jun-15 Mon | ### | ### | 3.83 | 3.85 | 9.7 | 9.7 | 0.3 | ||
| 2009-Jun-12 Fri | 4.48 | 4.55 | ### | ### | 26,925,957 | 61,256,552 | 5.0 | 5.0 | 0.0 |
| 2009-Jun-11 Thu | 3.89 | 4.41 | 3.87 | ### | 96.6 | 96.6 | 0.0 | ||
| 2009-Jun-10 Wed | 3.21 | ### | 3.21 | 3.59 | ### | ### | ### | ||
| 2009-Jun-09 Tue | 3.27 | ### | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2009-Jun-05 Fri | 2.88 | 3.41 | 2.88 | ### | ### | ### | 0.0 | ||
| 2009-Jun-04 Thu | 2.85 | 2.88 | 2.78 | 2.8 | 7,252,352 | 20,524,156 | ### | ### | 0.2 |
| 2009-Jun-03 Wed | 2.88 | ### | 2.86 | ### | 16,073,371 | 22,984,920 | 71.2 | 71.2 | 0.0 |
| 2009-Jun-02 Tue | 2.74 | 2.81 | 2.73 | 2.8 | ### | ### | 0.2 | ||
| 2009-Jun-01 Mon | ### | 2.71 | ### | ### | 6,321,449 | ### | 23.8 | 23.8 | 0.0 |
| 2009-May-29 Fri | ### | ### | ### | ### | 9,758,980 | 0 | ### | ### | 0.0 |
| 2009-May-28 Thu | 2.58 | ### | 2.54 | 2.56 | 30.2 | 30.2 | 0.2 | ||
| 2009-May-27 Wed | 2.71 | 2.76 | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2009-May-26 Tue | 2.54 | 2.73 | 2.5 | ### | 87.4 | 87.4 | 0.0 | ||
| 2009-May-25 Mon | 2.53 | 2.56 | 2.5 | 2.52 | 36.3 | 36.3 | ### | ||
| 2009-May-22 Fri | 2.55 | 2.57 | 2.5 | 2.53 | ### | ### | ### | ||
| 2009-May-21 Thu | 2.59 | ### | 2.54 | ### | 7,030,156 | ### | ### | ### | 0.0 |
| 2009-May-20 Wed | ### | ### | 2.55 | 2.58 | 4,352,682 | ### | 30.0 | 30.0 | 0.2 |
| 2009-May-19 Tue | ### | 2.72 | 2.58 | ### | 6,340,987 | ### | ### | ### | 0.0 |
| 2009-May-18 Mon | ### | ### | 2.55 | 2.57 | ### | ### | ### | ||
| 2009-May-15 Fri | ### | 2.73 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-14 Thu | 2.79 | 2.82 | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 2009-May-13 Wed | ### | ### | 2.82 | ### | 73.0 | 73.0 | 0.0 | ||
| 2009-May-12 Tue | ### | ### | 2.79 | 2.88 | 15,348,572 | 21,411,257 | 30.2 | 30.2 | 0.2 |
| 2009-May-11 Mon | 2.75 | ### | 2.73 | ### | 95.1 | 95.1 | 0.0 | ||
| 2009-May-08 Fri | 2.47 | ### | 2.42 | ### | 88.2 | 88.2 | 0.0 | ||
| 2009-May-07 Thu | 2.46 | 2.51 | 2.45 | 2.48 | ### | ### | 0.2 | ||
| 2009-May-06 Wed | 2.5 | 2.51 | ### | 2.4 | 3,775,781 | ### | 13.6 | 13.6 | ### |
| 2009-May-05 Tue | 2.54 | 2.59 | 2.45 | 2.48 | ### | ### | 0.2 | ||
| 2009-May-04 Mon | ### | 2.52 | ### | 2.52 | 88.1 | 88.1 | ### | ||
| 2009-May-01 Fri | ### | ### | ### | ### | 2,443,820 | 0 | 22.9 | 22.9 | 0.0 |
| 2009-Apr-30 Thu | ### | ### | ### | ### | 10,215,229 | 0 | ### | ### | 0.0 |
| 2009-Apr-29 Wed | 2.43 | 2.47 | ### | ### | 9.5 | 9.5 | 0.0 | ||
| 2009-Apr-28 Tue | 2.51 | 2.56 | 2.42 | 2.42 | 14.0 | 14.0 | 0.2 | ||
| 2009-Apr-27 Mon | 2.58 | 2.59 | 2.45 | 2.49 | 3,984,545 | 10,041,053 | 20.2 | 20.2 | 0.2 |
| 2009-Apr-24 Fri | ### | ### | 2.51 | 2.52 | 3,699,245 | 4,642,552 | ### | ### | ### |
| 2009-Apr-23 Thu | 2.55 | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2009-Apr-22 Wed | ### | 2.7 | 2.54 | 2.57 | 13.9 | 13.9 | ### | ||
| 2009-Apr-21 Tue | ### | ### | 2.5 | 2.52 | 9,510,975 | ### | 17.7 | 17.7 | ### |
| 2009-Apr-20 Mon | 2.53 | 2.76 | 2.51 | 2.75 | ### | ### | ### | ||
| 2009-Apr-17 Fri | 2.57 | ### | 2.53 | 2.53 | 27.1 | 27.1 | ### | ||
| 2009-Apr-16 Thu | 2.48 | ### | 2.45 | 2.55 | 8,446,755 | 10,347,274 | ### | ### | 0.2 |
| 2009-Apr-15 Wed | 2.48 | 2.49 | 2.4 | 2.43 | 6,436,783 | ### | 17.8 | 17.8 | ### |
| 2009-Apr-14 Tue | 2.44 | 2.51 | 2.43 | 2.5 | 4,144,524 | 10,236,974 | ### | ### | 0.2 |
| 2009-Apr-09 Thu | ### | 2.44 | ### | ### | 5,340,924 | 6,515,927 | ### | ### | 0.0 |
| 2009-Apr-08 Wed | ### | ### | 2.26 | 2.29 | 6,946,771 | 7,849,851 | 25.0 | 25.0 | ### |
| 2009-Apr-07 Tue | 2.42 | 2.43 | ### | ### | ### | ### | 0.0 | ||
| 2009-Apr-06 Mon | 2.48 | 2.48 | 2.4 | 2.45 | 26.4 | 26.4 | 0.2 | ||
| 2009-Apr-03 Fri | ### | ### | 2.4 | 2.5 | 11,394,777 | ### | ### | ### | 0.2 |
| 2009-Apr-02 Thu | ### | ### | 2.51 | ### | 7,523,552 | 9,442,057 | ### | ### | 0.0 |
| 2009-Apr-01 Wed | 2.7 | 2.79 | 2.55 | 2.58 | ### | ### | 0.2 | ||
| 2009-Mar-31 Tue | ### | 2.56 | ### | 2.55 | 7,616,777 | 9,749,474 | ### | ### | 0.2 |
| 2009-Mar-30 Mon | 2.59 | ### | 2.44 | 2.49 | 4,430,074 | ### | 14.4 | 14.4 | 0.2 |
| 2009-Mar-27 Fri | 2.56 | ### | 2.54 | ### | 9,903,885 | ### | ### | ### | 0.0 |
| 2009-Mar-26 Thu | ### | 2.47 | ### | 2.47 | ### | ### | ### | ||
| 2009-Mar-25 Wed | 2.28 | ### | 2.27 | 2.27 | 5,322,252 | 6,040,756 | 23.8 | 23.8 | 0.2 |
| 2009-Mar-24 Tue | ### | 2.43 | 2.24 | 2.27 | 9,465,081 | ### | ### | ### | 0.2 |
| 2009-Mar-23 Mon | ### | ### | ### | ### | 5,644,744 | 0 | 87.8 | 87.8 | 0.0 |
| 2009-Mar-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-19 Thu | ### | ### | 2.28 | ### | 69.9 | 69.9 | 0.0 | ||
| 2009-Mar-18 Wed | 2.45 | 2.49 | 2.26 | 2.27 | 7.1 | 7.1 | 0.2 | ||
| 2009-Mar-17 Tue | ### | 2.43 | ### | 2.42 | 4,845,083 | 5,886,775 | ### | ### | 0.2 |
| 2009-Mar-16 Mon | 2.4 | 2.4 | 2.29 | ### | ### | ### | 0.0 | ||
| 2009-Mar-13 Fri | 2.45 | 2.46 | ### | ### | 9.7 | 9.7 | 0.0 | ||
| 2009-Mar-12 Thu | 2.47 | 2.47 | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-11 Wed | 2.48 | 2.51 | 2.4 | 2.45 | 26.1 | 26.1 | 0.2 | ||
| 2009-Mar-10 Tue | 2.52 | 2.57 | ### | ### | 4,990,620 | 6,412,946 | ### | ### | 0.0 |
| 2009-Mar-09 Mon | 2.59 | ### | 2.47 | 2.54 | 24.2 | 24.2 | ### | ||
| 2009-Mar-06 Fri | 2.44 | 2.53 | 2.41 | 2.5 | 10,381,851 | 25,643,171 | 82.8 | 82.8 | 0.2 |
| 2009-Mar-05 Thu | ### | 2.72 | 2.51 | 2.52 | 9.6 | 9.6 | ### | ||
| 2009-Mar-04 Wed | 2.27 | 2.52 | 2.25 | 2.49 | ### | ### | 0.2 | ||
| 2009-Mar-03 Tue | ### | 2.48 | 2.22 | ### | 31.3 | 31.3 | 0.0 | ||
| 2009-Mar-02 Mon | ### | ### | 2.45 | 2.45 | 9,946,576 | 12,184,555 | 12.9 | 12.9 | 0.2 |
| 2009-Feb-27 Fri | ### | 2.7 | 2.58 | ### | ### | ### | 0.0 | ||
| 2009-Feb-26 Thu | 2.46 | ### | 2.42 | 2.56 | 36,465,326 | 44,123,044 | ### | ### | 0.2 |
| 2009-Feb-25 Wed | 2.83 | 2.83 | 2.83 | 2.83 | 0 | 0.2 | |||
| 2009-Feb-24 Tue | 2.83 | 2.83 | 2.83 | 2.83 | 0 | 0.2 | |||
| 2009-Feb-23 Mon | 2.83 | 2.83 | 2.83 | 2.83 | 0 | 0.2 | |||
| 2009-Feb-20 Fri | 2.86 | ### | 2.78 | 2.83 | ### | ### | 0.2 | ||
| 2009-Feb-19 Thu | ### | ### | 2.86 | ### | 35,729,024 | ### | 7.5 | 7.5 | 0.0 |
| 2009-Feb-18 Wed | 2.59 | ### | 2.58 | ### | 97.8 | 97.8 | 0.0 | ||
| 2009-Feb-17 Tue | 2.71 | 2.79 | ### | ### | 9,206,844 | 12,843,547 | 29.7 | 29.7 | 0.0 |
| 2009-Feb-16 Mon | 2.82 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-13 Fri | 2.56 | 2.81 | 2.55 | 2.81 | 94.7 | 94.7 | ### | ||
| 2009-Feb-12 Thu | ### | ### | ### | 2.56 | 28,360,826 | 0 | 93.2 | 93.2 | 0.2 |
| 2009-Feb-11 Wed | ### | 2.43 | 2.26 | 2.42 | 90.4 | 90.4 | 0.2 | ||
| 2009-Feb-10 Tue | ### | ### | ### | 2.47 | 14,987,920 | 0 | ### | ### | ### |
| 2009-Feb-09 Mon | 2.45 | 2.59 | 2.43 | 2.57 | 89.4 | 89.4 | ### | ||
| 2009-Feb-06 Fri | 2.28 | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2009-Feb-05 Thu | ### | 2.26 | ### | 2.2 | 26,996,873 | ### | 92.9 | 92.9 | 0.2 |
| 2009-Feb-04 Wed | ### | ### | ### | ### | 16,307,974 | 0 | 84.5 | 84.5 | 0.0 |
| 2009-Feb-03 Tue | 1.945 | ### | ### | ### | 7,404,625 | 0 | ### | ### | 0.0 |
| 2009-Feb-02 Mon | 1.885 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-30 Fri | 1.7 | ### | ### | 1.77 | 7,461,887 | 0 | 86.3 | 86.3 | ### |
| 2009-Jan-29 Thu | 1.72 | 1.745 | ### | 1.73 | 78.3 | 78.3 | ### | ||
| 2009-Jan-28 Wed | ### | 1.725 | 1.655 | ### | 9,025,640 | ### | ### | ### | 0.0 |
| 2009-Jan-27 Tue | 1.8 | 1.8 | 1.7 | 1.725 | 6,789,478 | 11,881,586 | ### | ### | ### |
| 2009-Jan-23 Fri | 1.81 | 1.82 | ### | 1.745 | ### | ### | 0.1 | ||
| 2009-Jan-22 Thu | ### | ### | 1.85 | 1.87 | 4,680,972 | ### | 17.8 | 17.8 | ### |
| 2009-Jan-21 Wed | 1.8 | ### | 1.755 | ### | 5,826,546 | ### | 94.4 | 94.4 | 0.0 |
| 2009-Jan-20 Tue | ### | ### | 1.825 | 1.825 | ### | ### | ### | ||
| 2009-Jan-19 Mon | ### | ### | 1.955 | ### | ### | ### | 0.0 | ||
| 2009-Jan-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-15 Thu | 1.925 | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2009-Jan-14 Wed | 1.945 | ### | 1.945 | ### | ### | ### | 0.0 | ||
| 2009-Jan-13 Tue | ### | ### | ### | 1.925 | ### | ### | 0.1 | ||
| 2009-Jan-12 Mon | ### | ### | ### | 2 | 30.5 | 30.5 | 0.1 | ||
| 2009-Jan-09 Fri | ### | 2.2 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2009-Jan-08 Thu | ### | ### | ### | ### | 8,708,145 | 0 | 36.0 | 36.0 | 0.0 |
| 2009-Jan-07 Wed | 2.21 | ### | 2.21 | 2.27 | 77.1 | 77.1 | 0.2 | ||
| 2009-Jan-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jan-05 Mon | ### | ### | ### | ### | 8,180,146 | 0 | 28.8 | 28.8 | 0.0 |
| 2009-Jan-02 Fri | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2008-Dec-31 Wed | ### | ### | ### | ### | 5,100,649 | 0 | ### | ### | 0.0 |
| 2008-Dec-30 Tue | 1.86 | ### | 1.825 | 1.88 | ### | ### | 0.1 | ||
| 2008-Dec-29 Mon | 1.82 | ### | 1.8 | 1.85 | 4,504,849 | ### | 75.3 | 75.3 | 0.1 |
| 2008-Dec-24 Wed | 1.845 | 1.85 | 1.77 | ### | 4,594,474 | ### | 14.8 | 14.8 | 0.0 |
| 2008-Dec-23 Tue | 1.7 | 1.87 | ### | 1.81 | 10,876,225 | 10,169,270 | ### | ### | ### |
| 2008-Dec-22 Mon | ### | ### | 1.7 | ### | 25,779,589 | 21,912,650 | ### | ### | 0.0 |
| 2008-Dec-19 Fri | 2.24 | ### | ### | ### | 10,762,125 | 0 | 17.1 | 17.1 | 0.0 |
| 2008-Dec-18 Thu | ### | 2.43 | 2.25 | ### | 15,749,586 | ### | 26.7 | 26.7 | 0.0 |
| 2008-Dec-17 Wed | 2.46 | 2.55 | 2.42 | 2.47 | 6,900,773 | 17,148,420 | 73.6 | 73.6 | ### |
| 2008-Dec-16 Tue | 2.5 | 2.55 | ### | ### | 8,324,952 | ### | 10.9 | 10.9 | 0.0 |
| 2008-Dec-15 Mon | 2.55 | ### | 2.53 | ### | 7,291,559 | 9,223,822 | 80.4 | 80.4 | 0.0 |
| 2008-Dec-12 Fri | ### | 2.7 | ### | 2.42 | 5.9 | 5.9 | 0.2 | ||
| 2008-Dec-11 Thu | 2.82 | ### | 2.58 | 2.72 | 15,701,981 | 20,255,555 | 21.8 | 21.8 | 0.2 |
| 2008-Dec-10 Wed | ### | 2.85 | ### | 2.73 | 16,667,451 | ### | ### | ### | ### |
| 2008-Dec-09 Tue | 2.29 | ### | 2.22 | ### | ### | ### | 0.0 | ||
| 2008-Dec-08 Mon | 2.25 | ### | ### | ### | 12,517,940 | 0 | ### | ### | 0.0 |
| 2008-Dec-05 Fri | 2.24 | 2.41 | ### | 2.23 | 9,642,126 | ### | 36.6 | 36.6 | ### |
| 2008-Dec-04 Thu | 2.8 | 2.81 | ### | 2.46 | 4.0 | 4.0 | 0.2 | ||
| 2008-Dec-03 Wed | 2.71 | 2.87 | ### | 2.71 | ### | ### | ### | ||
| 2008-Dec-02 Tue | 2.22 | 2.84 | ### | 2.5 | 27,622,478 | ### | ### | ### | 0.2 |
| 2008-Dec-01 Mon | ### | ### | ### | 2.5 | ### | ### | 0.2 | ||
| 2008-Nov-28 Fri | 1.875 | ### | 1.85 | ### | 93.2 | 93.2 | 0.0 | ||
| 2008-Nov-27 Thu | 1.89 | 1.945 | ### | 1.84 | 21.6 | 21.6 | ### | ||
| 2008-Nov-26 Wed | 2 | ### | 1.72 | 1.72 | 18,263,653 | 15,706,741 | 3.5 | 3.5 | 0.1 |
| 2008-Nov-25 Tue | 1.945 | ### | 1.85 | ### | 87.3 | 87.3 | 0.0 | ||
| 2008-Nov-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-21 Fri | 1.345 | 1.8 | 1.345 | 1.8 | 21,386,240 | ### | ### | ### | 0.1 |
| 2008-Nov-20 Thu | 1.24 | ### | ### | 1.29 | 11,553,758 | 0 | 87.7 | 87.7 | 0.1 |
| 2008-Nov-19 Wed | ### | 1.7 | 1.355 | 1.355 | 11,984,859 | 18,306,872 | 2.4 | 2.4 | ### |
| 2008-Nov-18 Tue | 1.855 | ### | ### | ### | 8,452,349 | 0 | ### | ### | 0.0 |
| 2008-Nov-17 Mon | 1.88 | ### | ### | 1.855 | 39.9 | 39.9 | 0.1 | ||
| 2008-Nov-14 Fri | ### | ### | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2008-Nov-13 Thu | ### | ### | 1.825 | 1.88 | 9,752,826 | 8,899,453 | 43.3 | 43.3 | 0.1 |
| 2008-Nov-12 Wed | ### | ### | ### | ### | 10,926,359 | 0 | 15.3 | 15.3 | 0.0 |
| 2008-Nov-11 Tue | 2.42 | 2.42 | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 2008-Nov-10 Mon | 2.73 | 2.73 | 2.45 | 2.45 | 5.4 | 5.4 | 0.2 | ||
| 2008-Nov-07 Fri | 2.57 | ### | 2.46 | ### | 12,196,628 | 15,001,852 | ### | ### | 0.0 |
| 2008-Nov-06 Thu | 2.88 | 2.88 | 2.71 | 2.71 | 12,035,647 | ### | 14.8 | 14.8 | ### |
| 2008-Nov-05 Wed | ### | ### | ### | ### | 15,425,844 | 0 | 30.5 | 30.5 | 0.0 |
| 2008-Nov-04 Tue | ### | ### | 2.88 | ### | 20.2 | 20.2 | 0.0 | ||
| 2008-Nov-03 Mon | 3 | ### | ### | ### | 12,269,541 | 0 | 20.1 | 20.1 | 0.0 |
| 2008-Oct-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-30 Thu | 3.2 | 3.22 | ### | ### | 9,169,352 | 14,762,656 | 20.9 | 20.9 | 0.0 |
| 2008-Oct-29 Wed | ### | 3.27 | ### | ### | 14,411,989 | ### | ### | ### | 0.0 |
| 2008-Oct-28 Tue | 2.81 | ### | 2.8 | ### | 87.8 | 87.8 | 0.0 | ||
| 2008-Oct-27 Mon | 2.84 | ### | 2.77 | 2.8 | 44.6 | 44.6 | 0.2 | ||
| 2008-Oct-24 Fri | ### | ### | 2.8 | 2.85 | 10,942,371 | ### | 33.0 | 33.0 | ### |
| 2008-Oct-23 Thu | ### | ### | 2.84 | ### | 31.8 | 31.8 | 0.0 | ||
| 2008-Oct-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-21 Tue | 3.26 | ### | ### | 3.21 | ### | ### | ### | ||
| 2008-Oct-20 Mon | ### | ### | ### | 3 | 12,508,955 | 0 | ### | ### | 0.2 |
| 2008-Oct-17 Fri | 3.5 | 3.58 | ### | ### | 20,271,221 | 36,285,485 | ### | ### | 0.0 |
| 2008-Oct-16 Thu | 2.85 | 3.24 | 2.8 | ### | 95.4 | 95.4 | 0.0 | ||
| 2008-Oct-15 Wed | 4.25 | 4.25 | 3.27 | 3.45 | 1.7 | 1.7 | ### | ||
| 2008-Oct-14 Tue | 3.51 | 4.4 | 3.41 | ### | 24,847,349 | ### | ### | ### | 0.0 |
| 2008-Oct-13 Mon | 2.76 | ### | 2.74 | 2.82 | 69.5 | 69.5 | ### | ||
| 2008-Oct-10 Fri | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2008-Oct-09 Thu | ### | ### | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2008-Oct-08 Wed | ### | 4 | ### | ### | 13.2 | 13.2 | 0.0 | ||
| 2008-Oct-07 Tue | ### | 4.28 | ### | 4.23 | 15,615,185 | ### | 85.9 | 85.9 | 0.3 |
| 2008-Oct-06 Mon | 4.86 | 4.86 | 4.41 | 4.41 | 12,537,458 | ### | ### | ### | ### |
| 2008-Oct-03 Fri | ### | 5 | 4.53 | ### | 93.8 | 93.8 | 0.0 | ||
| 2008-Oct-02 Thu | ### | 5.27 | 4.85 | 4.85 | 6,373,174 | ### | ### | ### | ### |
| 2008-Oct-01 Wed | ### | ### | ### | ### | 87.4 | 87.4 | 0.0 | ||
| 2008-Sep-30 Tue | 4.8 | ### | 4.52 | ### | 22,047,280 | 49,826,852 | 19.2 | 19.2 | 0.0 |
| 2008-Sep-29 Mon | ### | ### | 5.59 | ### | 5,681,473 | ### | ### | ### | 0.0 |
| 2008-Sep-26 Fri | ### | 6.45 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-25 Thu | 6.47 | ### | ### | 6.21 | 4,425,552 | 0 | 13.1 | 13.1 | ### |
| 2008-Sep-24 Wed | 6.4 | 7 | ### | 6.46 | 70.0 | 70.0 | ### | ||
| 2008-Sep-23 Tue | 6.8 | ### | 6.51 | 6.51 | 14.1 | 14.1 | ### | ||
| 2008-Sep-22 Mon | 7.5 | 7.5 | 6.75 | ### | 16.4 | 16.4 | 0.0 | ||
| 2008-Sep-19 Fri | ### | 5.87 | 5.42 | 5.7 | ### | ### | 0.4 | ||
| 2008-Sep-18 Thu | ### | ### | 4.55 | 5.2 | ### | ### | ### | ||
| 2008-Sep-17 Wed | ### | 5.8 | 5 | 5.22 | ### | ### | 0.4 | ||
| 2008-Sep-16 Tue | ### | ### | ### | 5.59 | 90.1 | 90.1 | ### | ||
| 2008-Sep-15 Mon | ### | ### | 5.71 | 5.83 | ### | ### | ### | ||
| 2008-Sep-12 Fri | ### | ### | ### | ### | 6,300,023 | 0 | ### | ### | 0.0 |
| 2008-Sep-11 Thu | ### | ### | 5.84 | 5.88 | 8,401,646 | ### | 9.2 | 9.2 | 0.4 |
| 2008-Sep-10 Wed | ### | 6.44 | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2008-Sep-09 Tue | 6.8 | ### | 6.5 | 6.5 | 9,783,684 | 31,796,973 | 13.8 | 13.8 | 0.5 |
| 2008-Sep-08 Mon | ### | 7.26 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-05 Fri | 6.5 | ### | 6.25 | ### | 13,727,771 | 42,899,284 | 22.1 | 22.1 | 0.0 |
| 2008-Sep-04 Thu | 7.23 | 7.42 | ### | 6.89 | ### | ### | 0.5 | ||
| 2008-Sep-03 Wed | ### | 7.85 | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 2008-Sep-02 Tue | 7.55 | 8.2 | 7.5 | ### | 92.3 | 92.3 | 0.0 | ||
| 2008-Sep-01 Mon | ### | ### | 7.51 | ### | 4,982,477 | ### | ### | ### | 0.0 |
| 2008-Aug-29 Fri | ### | 7.72 | 7.55 | ### | 66.5 | 66.5 | 0.0 | ||
| 2008-Aug-28 Thu | 7.49 | ### | ### | 7.4 | 4,434,281 | 0 | 23.2 | 23.2 | 0.5 |
| 2008-Aug-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-26 Tue | 7.44 | 7.59 | 7.26 | 7.57 | 3,406,378 | 25,292,356 | 76.4 | 76.4 | ### |
| 2008-Aug-25 Mon | 7.41 | 7.73 | 7.41 | 7.59 | 82.7 | 82.7 | 0.5 | ||
| 2008-Aug-22 Fri | ### | 7.5 | 7.26 | ### | ### | ### | 0.0 | ||
| 2008-Aug-21 Thu | 7.43 | 7.57 | ### | ### | 14.3 | 14.3 | 0.0 | ||
| 2008-Aug-20 Wed | 7.28 | 7.41 | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2008-Aug-19 Tue | 7.5 | 7.58 | ### | ### | 5,398,856 | ### | 13.5 | 13.5 | 0.0 |
| 2008-Aug-18 Mon | 7.4 | 7.85 | ### | ### | 4,094,888 | ### | 89.3 | 89.3 | 0.0 |
| 2008-Aug-15 Fri | ### | 7.74 | ### | 7.5 | 5,890,253 | 22,795,279 | ### | ### | 0.5 |
| 2008-Aug-14 Thu | 7.25 | 7.86 | 7.25 | 7.71 | 9,068,123 | ### | 91.9 | 91.9 | ### |
| 2008-Aug-13 Wed | 7.4 | 7.41 | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-12 Tue | ### | 7.73 | 7.5 | 7.56 | 35.8 | 35.8 | 0.5 | ||
| 2008-Aug-11 Mon | ### | ### | 7.81 | 7.87 | 4,003,359 | ### | 25.5 | 25.5 | 0.6 |
| 2008-Aug-08 Fri | 7.5 | 7.83 | 7.4 | 7.83 | 10,978,651 | 83,602,427 | 88.2 | 88.2 | ### |
| 2008-Aug-07 Thu | 8.27 | ### | 7.5 | 7.72 | ### | ### | ### | ||
| 2008-Aug-06 Wed | 7.7 | ### | 7.7 | ### | ### | ### | 0.0 | ||
| 2008-Aug-05 Tue | 7.7 | 7.76 | 7.46 | 7.5 | ### | ### | 0.5 | ||
| 2008-Aug-04 Mon | ### | 8.26 | ### | 8 | 7,832,624 | ### | 33.8 | 33.8 | ### |
| 2008-Aug-01 Fri | ### | ### | ### | 8.27 | 9,431,353 | 0 | ### | ### | ### |
| 2008-Jul-31 Thu | ### | ### | ### | 8.7 | 43,513,487 | 0 | 87.9 | 87.9 | ### |
| 2008-Jul-30 Wed | 8.27 | 8.55 | ### | 8.4 | 77.9 | 77.9 | ### | ||
| 2008-Jul-29 Tue | ### | ### | ### | ### | 4,688,687 | 0 | ### | ### | 0.0 |
| 2008-Jul-28 Mon | ### | 8.43 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-25 Fri | 8.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-24 Thu | 8.79 | 8.79 | 8.25 | 8.43 | ### | ### | 0.6 | ||
| 2008-Jul-23 Wed | ### | ### | 8.53 | ### | 15.7 | 15.7 | 0.0 | ||
| 2008-Jul-22 Tue | 9.21 | 9.24 | 8.76 | 8.77 | 4,575,886 | 41,182,974 | ### | ### | ### |
| 2008-Jul-21 Mon | ### | ### | ### | ### | 7,015,673 | 0 | 92.4 | 92.4 | 0.0 |
| 2008-Jul-18 Fri | ### | ### | ### | ### | 9,489,041 | 0 | ### | ### | 0.0 |
| 2008-Jul-17 Thu | ### | ### | ### | 8.82 | ### | ### | ### | ||
| 2008-Jul-16 Wed | 8.78 | 9 | 8.55 | 8.82 | ### | ### | ### | ||
| 2008-Jul-15 Tue | 9.2 | 9.45 | 8.84 | ### | 29.2 | 29.2 | 0.0 | ||
| 2008-Jul-14 Mon | ### | ### | ### | ### | 5,364,885 | 0 | ### | ### | 0.0 |
| 2008-Jul-11 Fri | 9.48 | ### | 9.41 | ### | 88.4 | 88.4 | 0.0 | ||
| 2008-Jul-10 Thu | ### | 9.4 | 8.8 | 9.24 | 8,282,173 | 75,367,774 | ### | ### | ### |
| 2008-Jul-09 Wed | ### | ### | 8.75 | ### | 9,477,828 | ### | ### | ### | 0.0 |
| 2008-Jul-08 Tue | 9.45 | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2008-Jul-07 Mon | ### | ### | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 2008-Jul-04 Fri | 9.76 | ### | ### | 9.76 | 66.6 | 66.6 | 0.7 | ||
| 2008-Jul-03 Thu | ### | ### | 9.48 | 9.5 | ### | ### | 0.7 | ||
| 2008-Jul-02 Wed | ### | 11.26 | ### | 10.8 | 6,671,343 | ### | 17.8 | 17.8 | ### |
| 2008-Jul-01 Tue | ### | ### | 11.27 | 11.4 | 5,597,847 | ### | ### | ### | 0.8 |
| 2008-Jun-30 Mon | ### | 12.7 | ### | ### | 6,128,081 | ### | 21.4 | 21.4 | 0.0 |
| 2008-Jun-27 Fri | ### | ### | 11.51 | ### | 84.3 | 84.3 | 0.0 | ||
| 2008-Jun-26 Thu | 11.85 | 12.57 | 11.72 | ### | 76.6 | 76.6 | 0.0 | ||
| 2008-Jun-25 Wed | ### | ### | 11.84 | ### | 9,477,656 | 56,107,723 | 13.8 | 13.8 | 0.0 |
| 2008-Jun-24 Tue | ### | 12.78 | 11.89 | 12.78 | 10,895,585 | 134,397,040 | 94.8 | 94.8 | 0.9 |
| 2008-Jun-23 Mon | 10.8 | 11.79 | 10.46 | 11.71 | 6,552,952 | ### | 96.2 | 96.2 | ### |
| 2008-Jun-20 Fri | 11.21 | 11.48 | 10.7 | 10.8 | 5,924,587 | ### | 17.0 | 17.0 | ### |
| 2008-Jun-19 Thu | 11.24 | ### | ### | 11.45 | ### | ### | 0.8 | ||
| 2008-Jun-18 Wed | 10.44 | ### | ### | ### | 7,941,042 | 0 | ### | ### | 0.0 |
| 2008-Jun-17 Tue | 10.45 | 10.48 | ### | 10.45 | 66.5 | 66.5 | ### | ||
| 2008-Jun-16 Mon | ### | 10.42 | ### | ### | 3,863,647 | ### | 74.8 | 74.8 | 0.0 |
| 2008-Jun-13 Fri | 9.4 | ### | ### | ### | 93.2 | 93.2 | 0.0 | ||
| 2008-Jun-12 Thu | 9.49 | 9.5 | ### | 9.4 | 5,025,146 | 23,869,443 | 41.6 | 41.6 | ### |
| 2008-Jun-11 Wed | 9.8 | 9.89 | ### | ### | 5,737,984 | ### | ### | ### | 0.0 |
| 2008-Jun-10 Tue | 9.8 | ### | 9.5 | 9.8 | 77.9 | 77.9 | 0.7 | ||
| 2008-Jun-06 Fri | 10.41 | 10.75 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-05 Thu | ### | ### | ### | ### | 8,747,242 | 0 | ### | ### | 0.0 |
| 2008-Jun-04 Wed | 11.76 | 11.79 | ### | 10.71 | 10,743,871 | ### | ### | ### | ### |
| 2008-Jun-03 Tue | 11.55 | ### | ### | 11.74 | 9,974,126 | 0 | ### | ### | 0.8 |
| 2008-Jun-02 Mon | 10.89 | ### | 10.73 | 11.24 | 4,245,346 | 22,776,281 | 86.3 | 86.3 | 0.8 |
| 2008-May-30 Fri | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2008-May-29 Thu | 10.27 | 10.77 | 10.27 | ### | 85.6 | 85.6 | 0.0 | ||
| 2008-May-28 Wed | 10.78 | 10.88 | ### | ### | 7,422,055 | 40,375,979 | ### | ### | 0.0 |
| 2008-May-27 Tue | ### | 10.75 | ### | 10.59 | 7,717,278 | ### | ### | ### | ### |
| 2008-May-26 Mon | ### | ### | ### | ### | 4,816,041 | 0 | 88.2 | 88.2 | 0.0 |
| 2008-May-23 Fri | 9.83 | ### | 9.56 | 9.56 | 7,557,358 | 36,124,171 | 16.6 | 16.6 | 0.7 |
| 2008-May-22 Thu | 9 | 9.7 | ### | 9.7 | 10,442,078 | 50,644,078 | 95.2 | 95.2 | 0.7 |
| 2008-May-21 Wed | ### | ### | ### | 9.24 | 7,913,076 | 0 | ### | ### | ### |
| 2008-May-20 Tue | 9.74 | 9.74 | 9.21 | 9.27 | 6,379,587 | 60,446,586 | 9.0 | 9.0 | 0.7 |
| 2008-May-19 Mon | 9.43 | 9.72 | ### | ### | 7,511,271 | 36,504,777 | 78.1 | 78.1 | 0.0 |
| 2008-May-16 Fri | 9.45 | 9.45 | 9.26 | 9.29 | 6,621,178 | 61,941,120 | ### | ### | ### |
| 2008-May-15 Thu | 9.49 | 9.74 | ### | 9.24 | ### | ### | ### | ||
| 2008-May-14 Wed | 9.48 | 9.5 | ### | ### | 7,062,223 | 33,545,559 | 24.4 | 24.4 | 0.0 |
| 2008-May-13 Tue | 9.27 | 9.55 | 9.27 | 9.4 | 6,759,349 | 63,605,474 | ### | ### | ### |
| 2008-May-12 Mon | 9.25 | ### | 9.25 | 9.27 | ### | ### | 0.7 | ||
| 2008-May-09 Fri | 9.25 | ### | ### | ### | 4,863,671 | 0 | 29.3 | 29.3 | 0.0 |
| 2008-May-08 Thu | ### | ### | ### | ### | 6,792,351 | 0 | 62.5 | 62.5 | 0.0 |
| 2008-May-07 Wed | ### | 9.58 | 8.89 | ### | 10,432,656 | 96,345,578 | 91.3 | 91.3 | 0.0 |
| 2008-May-06 Tue | 8.54 | 8.74 | 8.44 | ### | 4,311,722 | ### | 73.1 | 73.1 | 0.0 |
| 2008-May-05 Mon | 8.45 | 8.56 | ### | 8.44 | 4,605,072 | ### | 34.1 | 34.1 | 0.6 |
| 2008-May-02 Fri | ### | ### | ### | 8.21 | 85.1 | 85.1 | ### | ||
| 2008-May-01 Thu | ### | 7.8 | ### | 7.79 | 3,802,548 | ### | 92.8 | 92.8 | ### |
| 2008-Apr-30 Wed | 7.55 | 7.57 | ### | 7.41 | 11,385,154 | ### | 19.6 | 19.6 | ### |
| 2008-Apr-29 Tue | 7.57 | ### | 7.45 | ### | 2,481,775 | ### | 74.0 | 74.0 | 0.0 |
| 2008-Apr-28 Mon | 7.74 | 7.84 | 7.44 | 7.47 | 13.6 | 13.6 | ### | ||
| 2008-Apr-24 Thu | 7.41 | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2008-Apr-23 Wed | 7.25 | 7.45 | ### | 7.43 | ### | ### | ### | ||
| 2008-Apr-22 Tue | 7.27 | 7.27 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-21 Mon | ### | 7.41 | 7.24 | 7.27 | 4,595,652 | 33,663,150 | ### | ### | ### |
| 2008-Apr-18 Fri | ### | ### | ### | ### | 3,150,558 | 0 | ### | ### | 0.0 |
| 2008-Apr-17 Thu | 7.48 | 7.5 | 7.25 | 7.25 | 15.0 | 15.0 | 0.5 | ||
| 2008-Apr-16 Wed | ### | ### | ### | 7.29 | ### | ### | ### | ||
| 2008-Apr-15 Tue | ### | ### | 6.8 | ### | ### | ### | 0.0 | ||
| 2008-Apr-14 Mon | ### | ### | 6.5 | 6.84 | 3,951,371 | 12,841,955 | 89.0 | 89.0 | 0.5 |
| 2008-Apr-11 Fri | ### | ### | 6.72 | 6.76 | ### | ### | 0.5 | ||
| 2008-Apr-10 Thu | ### | ### | 6.88 | 7 | ### | ### | 0.5 | ||
| 2008-Apr-09 Wed | 7.5 | 7.56 | ### | ### | 4,580,672 | 17,314,940 | 7.8 | 7.8 | 0.0 |
| 2008-Apr-08 Tue | 7.55 | ### | 7.23 | 7.24 | 8,363,023 | 30,232,328 | 10.3 | 10.3 | 0.5 |
| 2008-Apr-07 Mon | 7.27 | 7.5 | ### | 7.47 | 83.2 | 83.2 | ### | ||
| 2008-Apr-04 Fri | ### | ### | 6.51 | ### | 8,886,657 | ### | 90.9 | 90.9 | 0.0 |
| 2008-Apr-03 Thu | ### | ### | 6.48 | 6.55 | 5,059,626 | 16,393,188 | ### | ### | 0.5 |
| 2008-Apr-02 Wed | 6.8 | 6.8 | 6.55 | ### | 6,118,788 | ### | 27.4 | 27.4 | 0.0 |
| 2008-Apr-01 Tue | ### | ### | ### | 6.57 | 5,364,942 | 0 | ### | ### | ### |
| 2008-Mar-31 Mon | 6.53 | 6.76 | 6.5 | 6.51 | 4,209,352 | ### | ### | ### | ### |
| 2008-Mar-28 Fri | 6.87 | 6.87 | 6.53 | 6.58 | ### | ### | 0.5 | ||
| 2008-Mar-27 Thu | 6.75 | 7 | 6.75 | 6.89 | 75.9 | 75.9 | 0.5 | ||
| 2008-Mar-26 Wed | ### | 6.8 | ### | 6.72 | 7,337,952 | ### | ### | ### | 0.5 |
| 2008-Mar-25 Tue | 6.48 | 6.59 | 6.29 | 6.5 | ### | ### | 0.5 | ||
| 2008-Mar-20 Thu | 6.5 | ### | 6 | 6 | 29,328,320 | ### | ### | ### | 0.4 |
| 2008-Mar-19 Wed | ### | 7.47 | ### | ### | 20,062,841 | ### | 18.1 | 18.1 | 0.0 |
| 2008-Mar-18 Tue | 7.2 | 7.29 | ### | 6.8 | 10,724,573 | ### | ### | ### | 0.5 |
| 2008-Mar-17 Mon | ### | 7.56 | 7.22 | ### | ### | ### | 0.0 | ||
| 2008-Mar-14 Fri | ### | ### | ### | ### | 5,550,988 | 0 | ### | ### | 0.0 |
| 2008-Mar-13 Thu | 7.73 | 7.8 | ### | 7.41 | 16.9 | 16.9 | ### | ||
| 2008-Mar-12 Wed | 7.85 | 8 | 7.55 | ### | 7,355,281 | ### | 23.2 | 23.2 | 0.0 |
| 2008-Mar-11 Tue | 7.87 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-10 Mon | ### | ### | 7.89 | ### | 4,826,429 | ### | ### | ### | 0.0 |
| 2008-Mar-07 Fri | ### | ### | 8 | ### | 6,664,677 | ### | ### | ### | 0.0 |
| 2008-Mar-06 Thu | ### | 8.47 | 7.84 | 8.28 | 7,384,321 | ### | ### | ### | ### |
| 2008-Mar-05 Wed | 7.73 | ### | ### | 7.7 | 3,735,976 | 0 | 40.8 | 40.8 | 0.6 |
| 2008-Mar-04 Tue | ### | 8.22 | ### | ### | 6,290,149 | ### | 13.1 | 13.1 | 0.0 |
| 2008-Mar-03 Mon | ### | ### | ### | 8 | 4,396,929 | 0 | ### | ### | ### |
| 2008-Feb-29 Fri | 8.23 | 8.23 | 7.8 | 7.85 | 5,437,959 | 43,585,241 | ### | ### | ### |
| 2008-Feb-28 Thu | 8.47 | 8.49 | ### | 8.22 | 4,837,640 | 20,535,781 | ### | ### | 0.6 |
| 2008-Feb-27 Wed | 8.49 | 8.58 | ### | 8.25 | 15.0 | 15.0 | ### | ||
| 2008-Feb-26 Tue | ### | ### | ### | 8.22 | 5,112,623 | 0 | ### | ### | 0.6 |
| 2008-Feb-25 Mon | ### | ### | ### | ### | 5,830,888 | 0 | ### | ### | 0.0 |
| 2008-Feb-22 Fri | 7.48 | 7.57 | 7.28 | 7.5 | 4,304,620 | ### | 68.8 | 68.8 | 0.5 |
| 2008-Feb-21 Thu | 7.2 | 7.54 | 7.2 | 7.54 | 6,013,820 | 44,321,853 | ### | ### | 0.5 |
| 2008-Feb-20 Wed | 7.45 | 7.46 | ### | ### | 6,223,573 | 23,213,927 | 8.4 | 8.4 | 0.0 |
| 2008-Feb-19 Tue | ### | ### | 7.25 | 7.45 | 6,095,575 | 22,096,459 | ### | ### | 0.5 |
| 2008-Feb-18 Mon | 7.2 | ### | ### | 7.52 | 3,681,384 | 0 | 92.6 | 92.6 | 0.5 |
| 2008-Feb-15 Fri | ### | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2008-Feb-14 Thu | ### | 7.48 | ### | 7.43 | ### | ### | ### | ||
| 2008-Feb-13 Wed | 7.2 | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-12 Tue | ### | 7.21 | 6.77 | ### | 32.5 | 32.5 | 0.0 | ||
| 2008-Feb-11 Mon | 7.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-08 Fri | ### | 7.59 | ### | 7.52 | ### | ### | 0.5 | ||
| 2008-Feb-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-06 Wed | ### | ### | 6.85 | 7.21 | 7,237,187 | ### | ### | ### | ### |
| 2008-Feb-05 Tue | 7.25 | 7.5 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-04 Mon | 6.75 | 7.44 | 6.75 | ### | 93.8 | 93.8 | 0.0 | ||
| 2008-Feb-01 Fri | 6.4 | 6.53 | ### | 6.5 | 4,884,882 | ### | ### | ### | 0.5 |
| 2008-Jan-31 Thu | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-30 Wed | ### | ### | 6 | 6 | 3,806,522 | ### | ### | ### | 0.4 |
| 2008-Jan-29 Tue | ### | 6.73 | 6.22 | ### | 78.4 | 78.4 | 0.0 | ||
| 2008-Jan-25 Fri | 5.8 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2008-Jan-24 Thu | 5.85 | ### | 5.52 | ### | 4,889,149 | 13,494,051 | 16.8 | 16.8 | 0.0 |
| 2008-Jan-23 Wed | 5.5 | 6.25 | ### | 5.7 | ### | ### | 0.4 | ||
| 2008-Jan-22 Tue | ### | ### | 4.75 | 5 | 14,307,421 | 33,980,124 | 46.6 | 46.6 | 0.4 |
| 2008-Jan-21 Mon | ### | 6.21 | 5.7 | 5.7 | 6,708,659 | ### | 16.4 | 16.4 | 0.4 |
| 2008-Jan-18 Fri | ### | ### | 6 | 6.22 | 7,836,129 | 23,508,387 | ### | ### | 0.4 |
| 2008-Jan-17 Thu | 6.5 | 6.59 | ### | 6.59 | 7,929,026 | 26,126,140 | ### | ### | ### |
| 2008-Jan-16 Wed | 6.4 | ### | ### | 6.55 | 6,823,223 | 0 | 88.5 | 88.5 | 0.5 |
| 2008-Jan-15 Tue | ### | 6.8 | 6.27 | 6.75 | 8,512,589 | ### | ### | ### | 0.5 |
| 2008-Jan-14 Mon | ### | 6.71 | ### | 6.53 | 6,728,229 | ### | ### | ### | ### |
| 2008-Jan-11 Fri | ### | ### | 5.75 | 6.59 | ### | ### | ### | ||
| 2008-Jan-10 Thu | 6.59 | 6.59 | ### | ### | 5.8 | 5.8 | 0.0 | ||
| 2008-Jan-09 Wed | ### | 6.52 | ### | 6.47 | 82.9 | 82.9 | 0.5 | ||
| 2008-Jan-08 Tue | 6.83 | ### | 6.55 | ### | 4,690,174 | ### | ### | ### | 0.0 |
| 2008-Jan-07 Mon | 6.72 | 7 | 6.52 | ### | 6,972,970 | 47,137,277 | 41.1 | 41.1 | 0.0 |
| 2008-Jan-04 Fri | 7.7 | 7.85 | ### | 7.2 | 7,384,229 | ### | 3.3 | 3.3 | 0.5 |
| 2008-Jan-03 Thu | ### | ### | ### | 7.7 | 4,448,685 | 0 | ### | ### | 0.6 |
| 2008-Jan-02 Wed | ### | ### | 7.4 | ### | 5,428,750 | 20,086,375 | 95.7 | 95.7 | 0.0 |
| 2007-Dec-31 Mon | ### | ### | ### | 7.5 | 7,900,429 | 0 | 0.4 | 0.4 | 0.5 |
| 2007-Dec-28 Fri | ### | 8.75 | 7.29 | 8.47 | 9,656,222 | ### | ### | ### | ### |
| 2007-Dec-27 Thu | 7 | 7.25 | ### | 7.2 | 6,100,455 | 22,114,149 | ### | ### | 0.5 |
| 2007-Dec-24 Mon | ### | 6.89 | 6.51 | ### | ### | ### | 0.0 | ||
| 2007-Dec-21 Fri | 6.29 | ### | 6.25 | ### | 64.7 | 64.7 | 0.0 | ||
| 2007-Dec-20 Thu | 6.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-19 Wed | ### | ### | 5.84 | ### | 21.8 | 21.8 | 0.0 | ||
| 2007-Dec-18 Tue | 60.26 | 60.5 | 57.55 | 59.5 | 728,270 | ### | ### | ### | 4.3 |
| 2007-Dec-17 Mon | 62.25 | 62.86 | 61.5 | ### | 64.6 | 64.6 | 0.0 | ||
| 2007-Dec-14 Fri | 63.5 | 63.8 | 61.77 | 62.5 | 35.0 | 35.0 | 4.5 | ||
| 2007-Dec-13 Thu | ### | 63.86 | 60.75 | 63.47 | 92.0 | 92.0 | ### | ||
| 2007-Dec-12 Wed | 60.73 | ### | ### | ### | 607,244 | 0 | 68.8 | 68.8 | 0.0 |
| 2007-Dec-11 Tue | 59.4 | ### | 59.4 | ### | 1,201,854 | ### | ### | ### | 0.0 |
| 2007-Dec-10 Mon | ### | 58.75 | ### | 58.73 | ### | ### | ### | ||
| 2007-Dec-07 Fri | ### | 57.4 | ### | 56.75 | 578,077 | ### | 32.3 | 32.3 | ### |
| 2007-Dec-06 Thu | 56.49 | ### | 55.5 | 56.2 | 29.4 | 29.4 | 4.0 | ||
| 2007-Dec-05 Wed | 55.2 | 55.5 | 54.8 | ### | ### | ### | 0.0 | ||
| 2007-Dec-04 Tue | 56.5 | 56.5 | 55.5 | 56 | 395,143 | ### | ### | ### | 4.0 |
| 2007-Dec-03 Mon | ### | 57.44 | 56 | 56.5 | 291,427 | ### | 28.4 | 28.4 | 4.0 |
| 2007-Nov-30 Fri | 55.2 | ### | ### | ### | 539,377 | 0 | 81.3 | 81.3 | 0.0 |
| 2007-Nov-29 Thu | 54 | 54.73 | 53.5 | 54.4 | 484,056 | ### | 76.7 | 76.7 | 3.9 |
| 2007-Nov-28 Wed | 55 | 55 | ### | ### | 606,078 | 16,667,145 | 5.8 | 5.8 | 0.0 |
| 2007-Nov-27 Tue | 54.8 | 54.84 | ### | ### | 467,522 | 12,819,453 | ### | ### | 0.0 |
| 2007-Nov-26 Mon | ### | 57.5 | 55.5 | ### | ### | ### | 0.0 | ||
| 2007-Nov-23 Fri | ### | ### | 52.79 | 54.81 | 547,776 | 14,458,547 | 22.9 | 22.9 | ### |
| 2007-Nov-22 Thu | 53.45 | 55.7 | 51.2 | 55.7 | 1,092,582 | ### | 92.8 | 92.8 | 4.0 |
| 2007-Nov-21 Wed | 56.2 | 56.28 | ### | 55 | 495,029 | ### | 25.5 | 25.5 | 3.9 |
| 2007-Nov-20 Tue | 56 | 57.5 | ### | 56.56 | 777,421 | 22,350,853 | ### | ### | ### |
| 2007-Nov-19 Mon | 58.51 | 59.88 | 58.51 | 59.5 | 81.0 | 81.0 | 4.3 | ||
| 2007-Nov-16 Fri | ### | 64.2 | ### | 58.5 | ### | ### | 4.2 | ||
| 2007-Nov-15 Thu | 52 | ### | 52 | 61.2 | 99.5 | 99.5 | ### | ||
| 2007-Nov-14 Wed | 50.55 | ### | ### | 51.53 | 558,650 | 0 | ### | ### | ### |
| 2007-Nov-13 Tue | 50 | 50.2 | ### | ### | 576,470 | ### | 23.1 | 23.1 | 0.0 |
| 2007-Nov-12 Mon | 49.25 | ### | 49 | ### | 92.2 | 92.2 | 0.0 | ||
| 2007-Nov-09 Fri | ### | ### | 49.8 | 50.55 | 74.2 | 74.2 | ### | ||
| 2007-Nov-08 Thu | 46.8 | ### | 44.51 | 44.51 | 771,157 | ### | ### | ### | ### |
| 2007-Nov-07 Wed | ### | 48.52 | 48 | 48.5 | 352,086 | 16,991,670 | 76.4 | 76.4 | 3.5 |
| 2007-Nov-06 Tue | 48 | ### | ### | 47.4 | 22.1 | 22.1 | 3.4 | ||
| 2007-Nov-05 Mon | 49.89 | 49.89 | 46.77 | ### | 494,126 | ### | 9.3 | 9.3 | 0.0 |
| 2007-Nov-02 Fri | 49 | 50.2 | ### | 49.22 | ### | ### | 3.5 | ||
| 2007-Nov-01 Thu | 51.79 | 51.79 | ### | ### | 352,371 | 9,124,647 | ### | ### | 0.0 |
| 2007-Oct-31 Wed | ### | 51.29 | 49.85 | 50 | 580,559 | ### | 21.0 | 21.0 | ### |
| 2007-Oct-30 Tue | 52.25 | 52.4 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-29 Mon | 50.85 | ### | ### | 52 | 84.4 | 84.4 | 3.7 | ||
| 2007-Oct-26 Fri | 48.23 | 49.43 | 48.23 | ### | ### | ### | 0.0 | ||
| 2007-Oct-25 Thu | ### | ### | 47.29 | 47.29 | ### | ### | 3.4 | ||
| 2007-Oct-24 Wed | 50.5 | 51 | 48.51 | 48.51 | 12.2 | 12.2 | ### | ||
| 2007-Oct-23 Tue | 46.2 | ### | 46.2 | 49 | 93.8 | 93.8 | 3.5 | ||
| 2007-Oct-22 Mon | 45.5 | 47.7 | 44.54 | 46.2 | 628,026 | 28,964,559 | 79.5 | 79.5 | ### |
| 2007-Oct-19 Fri | ### | ### | 48.55 | 49 | ### | ### | 3.5 | ||
| 2007-Oct-18 Thu | ### | ### | ### | ### | 542,981 | 0 | ### | ### | 0.0 |
| 2007-Oct-17 Wed | 51.21 | ### | ### | 49.48 | 11.7 | 11.7 | 3.5 | ||
| 2007-Oct-16 Tue | 50.5 | 50.8 | 49.5 | 50.2 | 31.0 | 31.0 | 3.6 | ||
| 2007-Oct-15 Mon | 52.5 | 53.2 | 50.5 | 50.8 | 13.5 | 13.5 | 3.6 | ||
| 2007-Oct-12 Fri | 52.5 | ### | 50.55 | ### | 28.3 | 28.3 | 0.0 | ||
| 2007-Oct-11 Thu | 52.87 | 52.87 | 51.72 | 52.49 | 515,483 | 26,957,183 | ### | ### | ### |
| 2007-Oct-10 Wed | 55 | 56.2 | ### | 52.78 | 610,153 | ### | ### | ### | 3.8 |
| 2007-Oct-09 Tue | ### | 54.2 | ### | ### | 748,373 | ### | 74.4 | 74.4 | 0.0 |
| 2007-Oct-08 Mon | ### | ### | ### | ### | 521,483 | 0 | 95.6 | 95.6 | 0.0 |
| 2007-Oct-05 Fri | 49.2 | 49.71 | ### | 49.71 | 305,346 | 7,589,374 | ### | ### | ### |
| 2007-Oct-04 Thu | 49.48 | 49.75 | ### | 49 | 32.6 | 32.6 | 3.5 | ||
| 2007-Oct-03 Wed | ### | 50.75 | ### | 50.5 | 574,884 | 14,587,681 | 85.7 | 85.7 | 3.6 |
| 2007-Oct-02 Tue | 49.7 | ### | ### | ### | 521,874 | 0 | ### | ### | 0.0 |
| 2007-Oct-01 Mon | 47.72 | 48.85 | 47.5 | 48.4 | 283,776 | ### | ### | ### | 3.5 |
| 2007-Sep-28 Fri | 49.7 | ### | 47.25 | ### | 7.5 | 7.5 | 0.0 | ||
| 2007-Sep-27 Thu | ### | 50 | 49.21 | ### | ### | ### | 0.0 | ||
| 2007-Sep-26 Wed | 46.47 | ### | ### | 48.5 | ### | ### | 3.5 | ||
| 2007-Sep-25 Tue | 45 | 47.49 | 44.28 | ### | 515,354 | ### | ### | ### | 0.0 |
| 2007-Sep-24 Mon | ### | ### | ### | ### | 515,753 | 0 | ### | ### | 0.0 |
| 2007-Sep-21 Fri | 41.5 | ### | 41 | ### | 666,588 | 13,665,054 | 81.2 | 81.2 | 0.0 |
| 2007-Sep-20 Thu | 43.44 | 43.44 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2007-Sep-19 Wed | 40 | 41.5 | 40 | 41.5 | 1,039,078 | 42,342,428 | ### | ### | 3.0 |
| 2007-Sep-18 Tue | ### | ### | 38.28 | 38.29 | 372,275 | 7,125,343 | ### | ### | ### |
| 2007-Sep-17 Mon | 38.71 | 39.5 | 38.71 | 39.21 | ### | ### | ### | ||
| 2007-Sep-14 Fri | 39.5 | 39.8 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-13 Thu | 39.55 | ### | 38.45 | 38.7 | 18.8 | 18.8 | 2.8 | ||
| 2007-Sep-12 Wed | 38.5 | 39.75 | 38.48 | 38.74 | ### | ### | 2.8 | ||
| 2007-Sep-11 Tue | ### | 37.85 | ### | 37.75 | 92.2 | 92.2 | ### | ||
| 2007-Sep-10 Mon | ### | ### | 35.8 | ### | ### | ### | 0.0 | ||
| 2007-Sep-07 Fri | ### | 37.86 | ### | 37.75 | 80.5 | 80.5 | ### | ||
| 2007-Sep-06 Thu | ### | ### | 36.56 | ### | 408,446 | ### | 67.9 | 67.9 | 0.0 |
| 2007-Sep-05 Wed | ### | 38.2 | ### | ### | 919,652 | 17,565,353 | 34.7 | 34.7 | 0.0 |
| 2007-Sep-04 Tue | ### | ### | ### | 36.49 | 71.8 | 71.8 | ### | ||
| 2007-Sep-03 Mon | ### | 35.88 | 34.8 | 35.8 | 561,971 | 19,860,055 | ### | ### | 2.6 |
| 2007-Aug-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-30 Thu | 31.78 | ### | 31.78 | 32.26 | 79.7 | 79.7 | 2.3 | ||
| 2007-Aug-29 Wed | 30.51 | ### | ### | 30.77 | 66.0 | 66.0 | 2.2 | ||
| 2007-Aug-28 Tue | 31.5 | 31.8 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2007-Aug-27 Mon | ### | 32.5 | ### | ### | 502,874 | ### | ### | ### | 0.0 |
| 2007-Aug-24 Fri | ### | 31.78 | 29.75 | 30.75 | 17.5 | 17.5 | ### | ||
| 2007-Aug-23 Thu | ### | 32.4 | ### | 32.4 | ### | ### | 2.3 | ||
| 2007-Aug-22 Wed | 29.5 | ### | 29.2 | 29.5 | 606,529 | 8,855,323 | 62.5 | 62.5 | 2.1 |
| 2007-Aug-21 Tue | ### | 30.5 | 29 | ### | 62.6 | 62.6 | 0.0 | ||
| 2007-Aug-20 Mon | 28 | ### | 27.84 | ### | 89.4 | 89.4 | 0.0 | ||
| 2007-Aug-17 Fri | 27 | ### | 25.25 | 26.5 | 30.5 | 30.5 | 1.9 | ||
| 2007-Aug-16 Thu | 28.7 | 28.7 | ### | 27.25 | 1,570,871 | ### | 27.3 | 27.3 | ### |
| 2007-Aug-15 Wed | 30.7 | 30.7 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2007-Aug-14 Tue | ### | ### | ### | 31.2 | ### | ### | 2.2 | ||
| 2007-Aug-13 Mon | 31.2 | 32.84 | 31.2 | 32.2 | 90.1 | 90.1 | ### | ||
| 2007-Aug-10 Fri | ### | ### | 30.5 | 31.29 | 78.1 | 78.1 | ### | ||
| 2007-Aug-09 Thu | ### | 33.5 | ### | 33.25 | 849,981 | 14,237,181 | 86.7 | 86.7 | 2.4 |
| 2007-Aug-08 Wed | ### | 31.27 | 30.77 | ### | 1,001,549 | 31,068,049 | ### | ### | 0.0 |
| 2007-Aug-07 Tue | 30.71 | 31.51 | ### | 30.23 | 26.4 | 26.4 | ### | ||
| 2007-Aug-06 Mon | ### | ### | 28 | 29.45 | 1,891,747 | 26,484,458 | ### | ### | ### |
| 2007-Aug-03 Fri | ### | ### | ### | ### | 571,557 | 0 | 14.4 | 14.4 | 0.0 |
| 2007-Aug-02 Thu | 31.24 | ### | 30.43 | 31.5 | 82.4 | 82.4 | 2.3 | ||
| 2007-Aug-01 Wed | 33.5 | 33.5 | ### | ### | 787,680 | 13,193,640 | 6.0 | 6.0 | 0.0 |
| 2007-Jul-31 Tue | ### | ### | 32.58 | ### | 589,573 | 9,604,144 | 60.9 | 60.9 | 0.0 |
| 2007-Jul-30 Mon | ### | 32.25 | 31.27 | ### | ### | ### | 0.0 | ||
| 2007-Jul-27 Fri | ### | ### | 31.8 | ### | 1,690,358 | ### | 6.8 | 6.8 | 0.0 |
| 2007-Jul-26 Thu | ### | 36.72 | 34.86 | 35.25 | 981,240 | 35,118,579 | ### | ### | 2.5 |
| 2007-Jul-25 Wed | 36.8 | 36.8 | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2007-Jul-24 Tue | 37.7 | ### | 37.21 | 37.5 | 29.7 | 29.7 | 2.7 | ||
| 2007-Jul-23 Mon | ### | ### | ### | ### | 446,183 | 0 | 10.3 | 10.3 | 0.0 |
| 2007-Jul-20 Fri | ### | 40 | ### | ### | 777,220 | ### | 19.1 | 19.1 | 0.0 |
| 2007-Jul-19 Thu | ### | ### | 38.75 | ### | 614,178 | ### | ### | ### | 0.0 |
| 2007-Jul-18 Wed | 36.75 | 38.48 | 36.51 | 38.25 | 92.5 | 92.5 | 2.7 | ||
| 2007-Jul-17 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Jul-16 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Jul-13 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Jul-12 Thu | 40 | 40.2 | ### | 39.5 | 23.4 | 23.4 | ### | ||
| 2007-Jul-11 Wed | 38.59 | 40.2 | 38.26 | 39.78 | 87.6 | 87.6 | ### | ||
| 2007-Jul-10 Tue | ### | ### | ### | 39.22 | 616,723 | 0 | 90.0 | 90.0 | ### |
| 2007-Jul-09 Mon | 37.5 | ### | ### | 37.5 | ### | ### | 2.7 | ||
| 2007-Jul-06 Fri | 37.8 | ### | ### | 37.5 | ### | ### | 2.7 | ||
| 2007-Jul-05 Thu | 37.29 | ### | 36.58 | 37.55 | ### | ### | 2.7 | ||
| 2007-Jul-04 Wed | ### | 37.43 | 36.7 | ### | 368,572 | 13,661,121 | ### | ### | 0.0 |
| 2007-Jul-03 Tue | ### | ### | ### | 36.25 | ### | ### | ### | ||
| 2007-Jul-02 Mon | 34.8 | 34.8 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-29 Fri | 34.22 | 34.25 | ### | 33.8 | 388,259 | ### | 24.7 | 24.7 | 2.4 |
| 2007-Jun-28 Thu | ### | ### | ### | 33.5 | 81.8 | 81.8 | 2.4 | ||
| 2007-Jun-27 Wed | 34.5 | 34.5 | ### | 32.4 | ### | ### | 2.3 | ||
| 2007-Jun-26 Tue | ### | ### | ### | 35.4 | ### | ### | 2.5 | ||
| 2007-Jun-25 Mon | 36.5 | 37.24 | 36.5 | 36.5 | 358,487 | ### | 70.6 | 70.6 | 2.6 |
| 2007-Jun-22 Fri | ### | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2007-Jun-21 Thu | 36.4 | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2007-Jun-20 Wed | 35.5 | 37.51 | ### | 35.76 | 532,389 | 9,984,955 | ### | ### | 2.6 |
| 2007-Jun-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-18 Mon | 36.4 | 36.75 | 35.2 | 36.2 | 550,570 | 19,806,755 | 36.3 | 36.3 | 2.6 |
Basic Bottom of Page