(LLC) LENDLEASE GROUP Daily Prices Page 9

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 24-May-02 11:35:26 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

(LLC) LENDLEASE GROUP Daily Prices Page 9...

TOC Company Info for LLC Limits

Company Details for (LLC) LENDLEASE GROUP

Listing Code	LLC
Listing Name	LENDLEASE GROUP
GICS Sector	Real Estate Management & Development
ISIN Name	LEND LEASE CORP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LLC3

Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC 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	4.85	30,081	0.0
MAX	39.45	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LLC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

End of day Prices (full format),

450 Days for (LLC) LENDLEASE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.33
2009-Oct-20 Tue	###	10.7	10.28	###	2,704,875	###	82.9	82.9	0.0
2009-Oct-19 Mon	###	10.41	###	###			22.5	22.5	0.0
2009-Oct-16 Fri	10.54	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	10.45	###			39.1	39.1	0.0
2009-Oct-14 Wed	###	10.42	###	###			###	###	0.0
2009-Oct-13 Tue	###	10.7	10.24	10.27	2,256,255	23,622,989	###	###	###
2009-Oct-12 Mon	10.73	10.85	###	10.47	605,744	###	19.2	19.2	0.7
2009-Oct-09 Fri	10.73	10.8	10.48	10.51			###	###	###
2009-Oct-08 Thu	10.45	10.56	10.25	10.54			66.1	66.1	0.8
2009-Oct-07 Wed	###	10.45	###	10.45			74.3	74.3	###
2009-Oct-06 Tue	###	###	###	10.2	1,099,073	0	###	###	0.7
2009-Oct-05 Mon	###	###	###	###	521,226	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	10.24	946,440	0	###	###	###
2009-Oct-01 Thu	10.56	###	10.46	10.51	1,502,681	7,859,021	###	###	###
2009-Sep-30 Wed	10.55	10.73	10.51	###			70.8	70.8	0.0
2009-Sep-29 Tue	10.8	###	###	###	1,599,046	0	###	###	0.0
2009-Sep-28 Mon	10.58	###	10.4	10.48			37.3	37.3	0.7
2009-Sep-25 Fri	###	10.84	10.47	10.76	1,529,173	###	73.7	73.7	0.8
2009-Sep-24 Thu	###	11.29	10.81	10.82	2,007,422	###	21.4	21.4	0.8
2009-Sep-23 Wed	10.59	###	10.59	###	1,026,080	###	###	###	0.0
2009-Sep-22 Tue	10.7	###	10.59	###	1,823,453	9,655,183	34.7	34.7	0.0
2009-Sep-21 Mon	10.74	###	###	10.73	1,361,672	0	###	###	###
2009-Sep-18 Fri	10.83	11.24	10.72	###			67.7	67.7	0.0
2009-Sep-17 Thu	###	###	10.81	10.86			28.4	28.4	0.8
2009-Sep-16 Wed	10.8	###	10.55	###	3,867,851	###	74.1	74.1	0.0
2009-Sep-15 Tue	10.44	10.56	###	10.53			###	###	0.8
2009-Sep-14 Mon	###	###	9.84	###	3,367,249	###	###	###	0.0
2009-Sep-11 Fri	###	###	9.8	###			###	###	0.0
2009-Sep-10 Thu	9.5	9.85	9.48	9.8			###	###	0.7
2009-Sep-09 Wed	###	###	###	###	1,850,023	0	###	###	0.0
2009-Sep-08 Tue	9.25	9.47	###	###			65.2	65.2	0.0
2009-Sep-07 Mon	###	9.21	###	9.2	2,521,972	11,613,681	80.9	80.9	0.7
2009-Sep-04 Fri	9.4	9.41	###	###			9.3	9.3	0.0
2009-Sep-03 Thu	9.45	9.53	###	9.49			###	###	0.7
2009-Sep-02 Wed	###	###	###	9.57	2,264,343	0	###	###	###
2009-Sep-01 Tue	9.48	9.74	###	9.7	1,779,482	8,666,077	###	###	0.7
2009-Aug-31 Mon	9.51	9.84	###	9.43			37.2	37.2	###
2009-Aug-28 Fri	9.4	###	###	9.42	1,894,126	0	###	###	0.7
2009-Aug-27 Thu	9.4	9.44	###	###			###	###	0.0
2009-Aug-26 Wed	9.45	9.55	9.41	9.43	2,816,589	###	29.2	29.2	###
2009-Aug-25 Tue	9.4	9.47	9.26	9.47			71.8	71.8	###
2009-Aug-24 Mon	###	9.49	9.25	9.25	3,947,388	36,987,025	###	###	###
2009-Aug-21 Fri	9.25	9.25	###	###	5,168,643	23,904,973	###	###	0.0
2009-Aug-20 Thu	9.52	9.53	8.81	###			8.1	8.1	0.0
2009-Aug-19 Wed	9.45	9.59	9.45	9.5	4,645,270	44,222,970	72.5	72.5	0.7
2009-Aug-18 Tue	###	9.43	###	###	2,595,188	###	85.0	85.0	0.0
2009-Aug-17 Mon	###	9.45	###	9.27			###	###	0.7
2009-Aug-14 Fri	9.45	9.46	9.29	###			31.4	31.4	0.0
2009-Aug-13 Thu	8.7	9.24	8.7	###	7,271,756	65,227,651	###	###	0.0
2009-Aug-12 Wed	8.45	8.73	8.43	###	1,687,942	14,482,542	###	###	0.0
2009-Aug-11 Tue	8.44	###	###	8.56	1,186,756	0	###	###	###
2009-Aug-10 Mon	8.5	8.59	###	8.46			34.4	34.4	0.6
2009-Aug-07 Fri	8.4	8.53	###	8.5	3,228,447	13,769,326	###	###	0.6
2009-Aug-06 Thu	8.23	8.46	8.21	8.4			###	###	###
2009-Aug-05 Wed	8.23	8.25	###	8.21	4,843,580	###	44.3	44.3	###
2009-Aug-04 Tue	7.83	###	7.8	###			85.6	85.6	0.0
2009-Aug-03 Mon	7.7	7.87	###	7.76	856,842	3,371,673	###	###	0.6
2009-Jul-31 Fri	7.7	7.8	###	7.75			###	###	###
2009-Jul-30 Thu	7.78	###	7.58	7.7			23.8	23.8	0.6
2009-Jul-29 Wed	7.7	7.77	7.55	7.7	3,104,429	23,779,926	###	###	0.6
2009-Jul-28 Tue	7.53	###	7.5	7.58			75.7	75.7	###
2009-Jul-27 Mon	7.53	###	7.44	7.56	723,359	###	###	###	0.5
2009-Jul-24 Fri	7.57	7.57	7.41	7.43			###	###	###
2009-Jul-23 Thu	###	7.56	###	7.48	1,674,256	6,328,687	75.9	75.9	0.5
2009-Jul-22 Wed	###	7.47	###	###	1,993,881	7,447,145	###	###	0.0
2009-Jul-21 Tue	7.5	7.56	###	7.44	822,776	###	###	###	###
2009-Jul-20 Mon	7.56	7.57	7.42	7.48			###	###	0.5
2009-Jul-17 Fri	7.57	7.57	7.46	7.53	1,319,757	9,917,973	31.9	31.9	0.5
2009-Jul-16 Thu	7.5	7.55	7.41	7.51			###	###	###
2009-Jul-15 Wed	7.25	###	###	###	960,957	0	###	###	0.0
2009-Jul-14 Tue	###	###	###	###	743,682	0	76.1	76.1	0.0
2009-Jul-13 Mon	###	###	6.79	6.86			###	###	0.5
2009-Jul-10 Fri	6.86	###	6.86	7			82.1	82.1	0.5
2009-Jul-09 Thu	6.72	###	###	6.83	830,683	0	###	###	0.5
2009-Jul-08 Wed	6.73	6.85	###	6.85	1,492,246	5,110,942	82.3	82.3	###
2009-Jul-07 Tue	###	###	6.87	###			35.8	35.8	0.0
2009-Jul-06 Mon	6.83	###	6.79	7			87.9	87.9	0.5
2009-Jul-03 Fri	7	7	6.86	###			23.2	23.2	0.0
2009-Jul-02 Thu	6.79	###	6.79	7	2,394,359	8,128,848	87.9	87.9	0.5
2009-Jul-01 Wed	###	###	6.78	6.84	1,107,825	3,755,526	###	###	0.5
2009-Jun-30 Tue	###	###	###	###	1,728,171	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###			80.8	80.8	0.0
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	7.24	###	###			30.8	30.8	0.0
2009-Jun-24 Wed	###	###	6.88	###			83.0	83.0	0.0
2009-Jun-23 Tue	###	###	6.81	###			29.7	29.7	0.0
2009-Jun-22 Mon	###	###	###	###	760,082	0	###	###	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	7.26	###	###	7.22			37.2	37.2	0.5
2009-Jun-17 Wed	###	###	###	7.23	955,629	0	###	###	###
2009-Jun-16 Tue	###	###	7.26	###			79.4	79.4	0.0
2009-Jun-15 Mon	###	7.46	###	7.4	1,677,359	6,256,549	74.8	74.8	0.5
2009-Jun-12 Fri	###	###	###	7.43			68.1	68.1	###
2009-Jun-11 Thu	###	7.57	###	###	1,315,122	###	29.8	29.8	0.0
2009-Jun-10 Wed	7.4	7.5	###	7.45			69.6	69.6	0.5
2009-Jun-09 Tue	7.2	7.52	7.2	7.46			###	###	0.5
2009-Jun-05 Fri	7.72	7.81	7.2	###	1,386,225	###	###	###	0.0
2009-Jun-04 Thu	###	7.74	7.45	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###	1,321,141	0	###	###	0.0
2009-Jun-02 Tue	###	7.24	###	7.2			84.5	84.5	0.5
2009-Jun-01 Mon	6.81	###	6.78	###			###	###	0.0
2009-May-29 Fri	6.88	###	6.83	###	3,017,142	###	###	###	0.0
2009-May-28 Thu	###	###	6.84	###			###	###	0.0
2009-May-27 Wed	###	###	6.88	###	1,257,783	4,326,773	75.8	75.8	0.0
2009-May-26 Tue	6.82	###	6.76	###			###	###	0.0
2009-May-25 Mon	6.78	###	6.77	6.82			75.2	75.2	0.5
2009-May-22 Fri	6.77	6.8	6.71	6.76	753,779	5,091,777	36.7	36.7	0.5
2009-May-21 Thu	6.86	###	6.71	6.77			###	###	###
2009-May-20 Wed	###	###	###	7			###	###	0.5
2009-May-19 Tue	7	###	###	###			###	###	0.0
2009-May-18 Mon	6.71	###	6.71	6.8			###	###	0.5
2009-May-15 Fri	###	###	6.72	6.82	1,102,382	###	28.7	28.7	0.5
2009-May-14 Thu	###	###	6.8	###	4,270,452	###	81.3	81.3	0.0
2009-May-13 Wed	###	7.26	###	###			26.2	26.2	0.0
2009-May-12 Tue	###	7.22	###	7.22			78.8	78.8	0.5
2009-May-11 Mon	7.4	7.47	7.21	###	1,426,277	10,468,873	###	###	0.0
2009-May-08 Fri	###	7.77	7.52	7.56			###	###	0.5
2009-May-07 Thu	7.4	###	7.4	7.58			72.7	72.7	###
2009-May-06 Wed	7.2	###	###	###	591,980	0	###	###	0.0
2009-May-05 Tue	7.22	###	###	###	988,850	0	###	###	0.0
2009-May-04 Mon	###	7.28	###	7.22	879,853	###	###	###	0.5
2009-May-01 Fri	###	7.29	###	###			72.7	72.7	0.0
2009-Apr-30 Thu	###	###	###	7.22			###	###	0.5
2009-Apr-29 Wed	6.87	###	6.85	###			###	###	0.0
2009-Apr-28 Tue	6.83	###	6.75	###			83.6	83.6	0.0
2009-Apr-27 Mon	###	###	###	6.73	351,124	0	###	###	###
2009-Apr-24 Fri	6.8	###	6.71	6.77			36.6	36.6	###
2009-Apr-23 Thu	6.71	###	6.71	###			###	###	0.0
2009-Apr-22 Wed	6.82	###	6.75	6.88	586,852	1,980,625	###	###	###
2009-Apr-21 Tue	###	6.8	6.55	###			35.9	35.9	0.0
2009-Apr-20 Mon	7	###	###	6.78	777,529	0	###	###	0.5
2009-Apr-17 Fri	7.4	7.48	###	###			16.1	16.1	0.0
2009-Apr-16 Thu	###	###	6.86	###	1,538,973	5,278,677	65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###			87.2	87.2	0.0
2009-Apr-14 Tue	###	###	###	6.58			84.0	84.0	0.5
2009-Apr-09 Thu	###	6.29	###	6.29			###	###	###
2009-Apr-08 Wed	6.44	6.59	###	###	1,537,771	5,066,955	###	###	0.0
2009-Apr-07 Tue	6.41	6.56	###	6.42			77.4	77.4	0.5
2009-Apr-06 Mon	###	###	###	###			13.7	13.7	0.0
2009-Apr-03 Fri	6.54	6.7	6.5	6.55			###	###	0.5
2009-Apr-02 Thu	6.5	###	6.5	6.54			62.8	62.8	0.5
2009-Apr-01 Wed	6.43	6.5	###	6.47	851,022	2,765,821	###	###	0.5
2009-Mar-31 Tue	###	6.5	###	6.49	1,849,250	###	89.7	89.7	###
2009-Mar-30 Mon	###	6.5	###	6.23	1,441,028	4,683,341	23.0	23.0	0.4
2009-Mar-27 Fri	6.27	6.52	6.27	6.43	1,022,979	6,541,950	###	###	###
2009-Mar-26 Thu	6.25	6.52	6.2	6.26			###	###	0.4
2009-Mar-25 Wed	6.25	###	6.2	6.24			###	###	0.4
2009-Mar-24 Tue	6.24	###	6.2	6.25	803,888	2,492,052	72.5	72.5	###
2009-Mar-23 Mon	6.23	6.29	6.21	6.25	821,372	5,133,575	###	###	###
2009-Mar-20 Fri	###	###	6.2	6.23	1,598,186	4,954,376	###	###	0.4
2009-Mar-19 Thu	###	6.4	###	###	4,481,686	###	82.2	82.2	0.0
2009-Mar-18 Wed	###	6.28	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	5.86	###			###	###	0.0
2009-Mar-16 Mon	5.59	5.83	5.56	5.82			###	###	0.4
2009-Mar-13 Fri	###	5.55	###	5.55	2,315,781	###	82.6	82.6	###
2009-Mar-12 Thu	5.2	###	###	5.25	666,955	0	###	###	0.4
2009-Mar-11 Wed	###	5.44	###	###			83.9	83.9	0.0
2009-Mar-10 Tue	5	5.24	5	5.2	1,136,154	###	88.6	88.6	###
2009-Mar-09 Mon	###	###	5	###			75.6	75.6	0.0
2009-Mar-06 Fri	###	5.2	5	###	960,182	4,896,928	###	###	0.0
2009-Mar-05 Thu	5.27	5.42	###	5.28	1,392,959	###	73.7	73.7	0.4
2009-Mar-04 Wed	5.46	5.53	5.26	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	5.24	5.48	###	5.27	1,144,580	3,136,149	81.5	81.5	###
2009-Feb-27 Fri	###	5.41	###	5.4	4,595,322	12,430,346	89.4	89.4	0.4
2009-Feb-26 Thu	###	###	###	###	1,397,982	0	84.2	84.2	0.0
2009-Feb-25 Wed	###	###	4.85	###	979,949	2,376,376	###	###	0.0
2009-Feb-24 Tue	###	5.24	###	###			###	###	0.0
2009-Feb-23 Mon	5.26	5.5	5.23	###	893,651	###	81.8	81.8	0.0
2009-Feb-20 Fri	###	5.4	###	###	734,153	###	85.6	85.6	0.0
2009-Feb-19 Thu	###	###	5	5.29	1,033,541	2,583,852	###	###	0.4
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	5.42	5.48	5.2	5.28			###	###	0.4
2009-Feb-16 Mon	5.55	5.56	5.42	5.47	755,346	4,146,849	26.7	26.7	###
2009-Feb-13 Fri	5.51	###	5.47	5.59			###	###	###
2009-Feb-12 Thu	5.47	5.56	###	5.47	4,153,922	###	67.1	67.1	###
2009-Feb-11 Wed	5.57	###	###	5.45	4,823,555	0	###	###	###
2009-Feb-10 Tue	5.72	5.86	###	###	4,005,757	###	31.4	31.4	0.0
2009-Feb-09 Mon	5.73	5.74	###	###	1,031,083	###	28.0	28.0	0.0
2009-Feb-06 Fri	5.7	5.76	###	###			###	###	0.0
2009-Feb-05 Thu	5.89	###	5.51	###			###	###	0.0
2009-Feb-04 Wed	6.75	6.83	###	6.76	647,655	2,211,741	83.4	83.4	0.5
2009-Feb-03 Tue	###	###	6.8	###	1,502,858	###	###	###	0.0
2009-Feb-02 Mon	###	6.75	6.59	###	443,589	###	33.8	33.8	0.0
2009-Jan-30 Fri	###	6.89	6.58	6.79	1,749,744	11,784,525	###	###	0.5
2009-Jan-29 Thu	###	6.71	6.28	###	1,030,672	###	91.8	91.8	0.0
2009-Jan-28 Wed	6.58	6.81	###	###	973,242	3,313,889	###	###	0.0
2009-Jan-27 Tue	6.7	###	6.53	###	405,156	###	88.3	88.3	0.0
2009-Jan-23 Fri	###	###	6.77	6.78			33.7	33.7	0.5
2009-Jan-22 Thu	6.82	###	6.79	###			###	###	0.0
2009-Jan-21 Wed	6.7	###	###	6.85	894,827	0	###	###	###
2009-Jan-20 Tue	6.82	###	6.7	6.75			###	###	0.5
2009-Jan-19 Mon	7	###	###	###	210,073	0	###	###	0.0
2009-Jan-16 Fri	6.78	###	6.77	6.88	505,025	###	###	###	###
2009-Jan-15 Thu	###	###	6.86	6.86			###	###	0.5
2009-Jan-14 Wed	7.2	7.23	###	###			22.6	22.6	0.0
2009-Jan-13 Tue	###	###	###	7	496,223	0	###	###	0.5
2009-Jan-12 Mon	###	###	6.88	###	349,328	1,201,688	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	445,854	0	###	###	0.0
2009-Jan-08 Thu	###	###	7	###	1,558,825	5,455,887	###	###	0.0
2009-Jan-07 Wed	###	###	7.21	7.57	891,286	3,213,086	###	###	###
2009-Jan-06 Tue	###	###	###	###			###	###	0.0
2009-Jan-05 Mon	###	###	###	###	425,882	0	###	###	0.0
2009-Jan-02 Fri	###	7.2	###	###			###	###	0.0
2008-Dec-31 Wed	###	7.23	###	7.2			###	###	0.5
2008-Dec-30 Tue	###	###	###	###	216,450	0	68.1	68.1	0.0
2008-Dec-29 Mon	###	###	###	###	300,622	0	###	###	0.0
2008-Dec-24 Wed	###	###	6.81	###			###	###	0.0
2008-Dec-23 Tue	6.8	###	6.78	7			###	###	0.5
2008-Dec-22 Mon	###	###	6.85	###			###	###	0.0
2008-Dec-19 Fri	6.8	###	6.8	###			76.4	76.4	0.0
2008-Dec-18 Thu	###	7	6.82	6.89	4,972,084	###	27.3	27.3	0.5
2008-Dec-17 Wed	###	###	6.81	###	904,425	###	###	###	0.0
2008-Dec-16 Tue	###	7.28	6.85	###	1,063,984	7,517,046	###	###	0.0
2008-Dec-15 Mon	7.29	7.5	7.26	###			72.9	72.9	0.0
2008-Dec-12 Fri	###	7.27	###	###	830,622	###	88.4	88.4	0.0
2008-Dec-11 Thu	7.21	###	###	###	504,449	0	###	###	0.0
2008-Dec-10 Wed	###	7.41	###	7.25	928,785	3,441,148	75.5	75.5	0.5
2008-Dec-09 Tue	###	###	###	###	554,471	0	###	###	0.0
2008-Dec-08 Mon	7	7.57	7	###	744,928	###	90.4	90.4	0.0
2008-Dec-05 Fri	###	###	###	7	693,549	0	###	###	0.5
2008-Dec-04 Thu	6.89	###	6.82	###	674,243	###	###	###	0.0
2008-Dec-03 Wed	6.75	###	6.7	6.75	1,319,345	###	###	###	0.5
2008-Dec-02 Tue	7	###	6.75	6.75			###	###	0.5
2008-Dec-01 Mon	7.79	7.79	7.25	7.26	374,659	###	###	###	0.5
2008-Nov-28 Fri	###	7.74	###	7.74			###	###	0.6
2008-Nov-27 Thu	###	###	6.85	7.28			79.6	79.6	0.5
2008-Nov-26 Wed	###	###	###	6.75			###	###	0.5
2008-Nov-25 Tue	6.85	###	6.52	6.52			13.6	13.6	0.5
2008-Nov-24 Mon	###	7.45	6.81	6.81	693,873	###	17.0	17.0	###
2008-Nov-21 Fri	###	###	6.82	###			74.9	74.9	0.0
2008-Nov-20 Thu	6.58	7	6.58	###	1,316,047	8,935,959	###	###	0.0
2008-Nov-19 Wed	6.74	###	6.46	###			90.1	90.1	0.0
2008-Nov-18 Tue	###	###	6.4	###			###	###	0.0
2008-Nov-17 Mon	6.55	6.87	6.51	###			###	###	0.0
2008-Nov-14 Fri	7.41	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	7.24	###	###	1,839,579	6,659,275	83.8	83.8	0.0
2008-Nov-12 Wed	###	7.83	###	7.8	318,322	###	###	###	0.6
2008-Nov-11 Tue	###	7.58	7.2	7.2			###	###	0.5
2008-Nov-10 Mon	7.5	7.59	7.29	7.59			83.7	83.7	0.5
2008-Nov-07 Fri	7.22	7.23	###	###	456,523	###	###	###	0.0
2008-Nov-06 Thu	7.45	7.53	###	7.28	463,859	1,746,429	31.7	31.7	0.5
2008-Nov-05 Wed	7.48	7.8	7.48	###			###	###	0.0
2008-Nov-04 Tue	###	7.49	###	7.27			###	###	###
2008-Nov-03 Mon	7	7.4	7	###			66.2	66.2	0.0
2008-Oct-31 Fri	###	7	6.43	7	1,327,976	8,917,358	68.6	68.6	0.5
2008-Oct-30 Thu	7.24	7.27	6.82	###	1,147,180	8,081,883	###	###	0.0
2008-Oct-29 Wed	7	###	6.7	6.85			###	###	###
2008-Oct-28 Tue	6.49	6.7	6.28	###	705,552	###	83.0	83.0	0.0
2008-Oct-27 Mon	6.49	###	6.45	###	660,450	2,129,951	###	###	0.0
2008-Oct-24 Fri	6.85	###	6.58	###			39.7	39.7	0.0
2008-Oct-23 Thu	7.2	7.2	###	###			32.6	32.6	0.0
2008-Oct-22 Wed	###	7.45	7.25	7.25	1,435,923	###	33.1	33.1	0.5
2008-Oct-21 Tue	7.47	7.76	7.47	###			###	###	0.0
2008-Oct-20 Mon	###	7.47	7.28	###			###	###	0.0
2008-Oct-17 Fri	8	8.2	###	###	1,235,252	###	###	###	0.0
2008-Oct-16 Thu	###	###	7.52	###	744,285	###	48.8	48.8	0.0
2008-Oct-15 Wed	7.88	8.5	7.85	8.21			###	###	###
2008-Oct-14 Tue	###	8.8	7.82	###	1,047,555	8,705,182	###	###	0.0
2008-Oct-13 Mon	7.77	8.24	7.77	###	838,354	6,711,023	67.4	67.4	0.0
2008-Oct-10 Fri	7.82	###	###	###			53.3	53.3	0.0
2008-Oct-09 Thu	8.75	8.88	8.51	###			43.8	43.8	0.0
2008-Oct-08 Wed	8.83	9.25	8.83	###			86.2	86.2	0.0
2008-Oct-07 Tue	###	9.48	8.84	###			80.0	80.0	0.0
2008-Oct-06 Mon	###	9.44	###	9.2			###	###	0.7
2008-Oct-03 Fri	9.54	###	9.44	9.44			30.9	30.9	0.7
2008-Oct-02 Thu	9.58	###	9.46	9.58	798,279	3,775,859	78.4	78.4	0.7
2008-Oct-01 Wed	9.51	9.58	###	9.4	847,757	4,060,756	29.8	29.8	###
2008-Sep-30 Tue	9.45	9.71	###	###			19.5	19.5	0.0
2008-Sep-29 Mon	9.88	###	9.75	###			###	###	0.0
2008-Sep-26 Fri	9.85	###	###	9.84	1,179,172	0	44.1	44.1	0.7
2008-Sep-25 Thu	9.52	9.77	9.52	###	2,012,654	19,412,047	75.4	75.4	0.0
2008-Sep-24 Wed	###	###	9.8	9.8	2,075,349	###	21.4	21.4	0.7
2008-Sep-23 Tue	9.54	###	###	###	1,502,180	0	###	###	0.0
2008-Sep-22 Mon	###	10.4	###	###			###	###	0.0
2008-Sep-19 Fri	###	9.89	###	9.85			###	###	###
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	8.79	###			###	###	0.0
2008-Sep-16 Tue	###	###	8.72	8.83			###	###	###
2008-Sep-15 Mon	###	9.24	8.8	###	1,185,658	###	###	###	0.0
2008-Sep-12 Fri	9.21	9.55	###	9.25			70.6	70.6	###
2008-Sep-11 Thu	9.2	###	###	###	1,097,674	0	###	###	0.0
2008-Sep-10 Wed	9.27	9.59	9.23	###			77.3	77.3	0.0
2008-Sep-09 Tue	9.58	###	###	9.45			###	###	0.7
2008-Sep-08 Mon	9.2	9.53	9.2	9.53			85.6	85.6	###
2008-Sep-05 Fri	###	###	9.2	###			18.6	18.6	0.0
2008-Sep-04 Thu	9.85	9.88	###	###			31.2	31.2	0.0
2008-Sep-03 Wed	###	###	9.73	9.85	1,133,656	###	###	###	###
2008-Sep-02 Tue	###	###	###	9.76			###	###	0.7
2008-Sep-01 Mon	9.52	9.86	9.52	9.82			###	###	###
2008-Aug-29 Fri	9.86	###	###	###	2,038,443	0	15.8	15.8	0.0
2008-Aug-28 Thu	###	9.86	9.44	9.83			78.9	78.9	0.7
2008-Aug-27 Wed	9.42	9.59	###	9.59			###	###	0.7
2008-Aug-26 Tue	###	9.51	###	9.51	1,067,526	5,076,086	94.2	94.2	###
2008-Aug-25 Mon	###	9.46	###	###	2,203,628	###	###	###	0.0
2008-Aug-22 Fri	8.77	###	8.75	###			###	###	0.0
2008-Aug-21 Thu	9	###	8.75	###			81.5	81.5	0.0
2008-Aug-20 Wed	9.25	9.29	9	9	1,754,923	16,048,770	###	###	0.6
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	###	###	###	760,545	0	###	###	0.0
2008-Aug-15 Fri	###	9.27	###	9.2	1,742,944	8,078,545	###	###	0.7
2008-Aug-14 Thu	###	###	###	###			79.2	79.2	0.0
2008-Aug-13 Wed	9.47	9.47	###	###			###	###	0.0
2008-Aug-12 Tue	9.25	9.5	9.23	9.43			84.9	84.9	###
2008-Aug-11 Mon	9.25	###	###	9.25			###	###	###
2008-Aug-08 Fri	###	###	###	###	1,746,423	0	###	###	0.0
2008-Aug-07 Thu	###	###	9	9.24			82.6	82.6	###
2008-Aug-06 Wed	9	###	8.88	###	3,248,873	###	###	###	0.0
2008-Aug-05 Tue	8.7	###	8.7	###			88.8	88.8	0.0
2008-Aug-04 Mon	9	###	###	###	3,478,673	0	17.1	17.1	0.0
2008-Aug-01 Fri	9.89	10.49	9.85	###			###	###	0.0
2008-Jul-31 Thu	###	###	9.86	###			###	###	0.0
2008-Jul-30 Wed	9.73	###	9.73	###			###	###	0.0
2008-Jul-29 Tue	9.87	###	9.55	9.71	2,290,049	10,934,983	30.8	30.8	###
2008-Jul-28 Mon	9.79	###	9.72	###	1,643,679	7,988,279	###	###	0.0
2008-Jul-25 Fri	###	10.25	###	9.79	7,941,528	###	13.9	13.9	###
2008-Jul-24 Thu	10.21	###	###	###	3,725,071	0	###	###	0.0
2008-Jul-23 Wed	###	###	9.78	10.26			84.4	84.4	0.7
2008-Jul-22 Tue	9.4	9.58	###	9.5			72.7	72.7	0.7
2008-Jul-21 Mon	###	9.72	###	9.4			###	###	###
2008-Jul-18 Fri	8.75	###	8.7	8.75			###	###	0.6
2008-Jul-17 Thu	###	###	8.73	8.85			33.8	33.8	0.6
2008-Jul-16 Wed	###	8.8	8.5	###			33.9	33.9	0.0
2008-Jul-15 Tue	###	###	8.79	###			###	###	0.0
2008-Jul-14 Mon	9.4	9.54	###	###	1,009,088	4,813,349	###	###	0.0
2008-Jul-11 Fri	9.89	9.89	###	9.44	962,444	4,759,285	###	###	0.7
2008-Jul-10 Thu	9.75	9.86	###	9.78			74.4	74.4	0.7
2008-Jul-09 Wed	9.83	9.88	###	9.85			###	###	###
2008-Jul-08 Tue	9.74	9.77	###	9.43	1,061,353	###	###	###	###
2008-Jul-07 Mon	###	###	###	###	1,586,682	0	###	###	0.0
2008-Jul-04 Fri	9.8	###	9.78	###	1,989,759	9,729,921	76.2	76.2	0.0
2008-Jul-03 Thu	###	###	###	###	1,561,322	0	###	###	0.0
2008-Jul-02 Wed	###	9.5	###	###	2,553,921	12,131,124	###	###	0.0
2008-Jul-01 Tue	9.56	###	###	9.42			29.8	29.8	0.7
2008-Jun-30 Mon	9.76	9.79	9.48	9.55			29.9	29.9	0.7
2008-Jun-27 Fri	9.74	9.89	9.53	###			###	###	0.0
2008-Jun-26 Thu	###	###	9.7	9.8			27.4	27.4	0.7
2008-Jun-25 Wed	###	###	9.76	###	3,584,242	###	70.9	70.9	0.0
2008-Jun-24 Tue	9.85	###	9.82	###			77.7	77.7	0.0
2008-Jun-23 Mon	9.89	###	9.8	###			###	###	0.0
2008-Jun-20 Fri	###	###	9.76	9.79	2,590,650	12,642,372	###	###	###
2008-Jun-19 Thu	10.2	10.26	###	###	5,093,583	26,130,080	###	###	0.0
2008-Jun-18 Wed	###	###	10.44	10.53	3,499,977	18,269,879	###	###	0.8
2008-Jun-17 Tue	10.59	10.75	10.52	###			###	###	0.0
2008-Jun-16 Mon	10.86	10.88	10.59	###	3,215,287	###	###	###	0.0
2008-Jun-13 Fri	###	###	10.72	10.86			###	###	0.8
2008-Jun-12 Thu	###	###	###	###	3,133,880	0	###	###	0.0
2008-Jun-11 Wed	11.84	11.84	11.43	11.59			###	###	0.8
2008-Jun-10 Tue	11.59	11.74	###	11.5			41.6	41.6	###
2008-Jun-06 Fri	###	###	###	11.7			16.9	16.9	0.8
2008-Jun-05 Thu	11.79	11.87	11.7	11.82	931,949	###	76.4	76.4	0.8
2008-Jun-04 Wed	###	11.86	###	###	2,349,458	13,932,285	73.8	73.8	0.0
2008-Jun-03 Tue	###	###	11.46	11.51	3,760,928	###	###	###	0.8
2008-Jun-02 Mon	###	###	###	###			26.8	26.8	0.0
2008-May-30 Fri	###	###	###	###			34.2	34.2	0.0
2008-May-29 Thu	###	###	###	12.2			###	###	###
2008-May-28 Wed	12.23	12.23	###	###	1,453,372	###	###	###	0.0
2008-May-27 Tue	12.28	###	###	###	760,957	0	###	###	0.0
2008-May-26 Mon	12.22	###	###	12.22	488,983	0	###	###	0.9
2008-May-23 Fri	12.47	12.47	###	12.24	1,568,284	9,778,250	23.5	23.5	0.9
2008-May-22 Thu	###	12.76	12.26	###	1,708,479	21,373,072	###	###	0.0
2008-May-21 Wed	12.58	12.73	###	###			###	###	0.0
2008-May-20 Tue	12.75	###	12.52	12.58			29.3	29.3	0.9
2008-May-19 Mon	###	###	###	12.75			###	###	###
2008-May-16 Fri	13.25	###	12.89	###	2,864,478	###	20.3	20.3	0.0
2008-May-15 Thu	###	###	12.53	###	3,299,277	20,669,970	82.8	82.8	0.0
2008-May-14 Wed	###	###	###	12.5			###	###	0.9
2008-May-13 Tue	12.49	12.58	###	12.5	1,176,389	7,399,486	###	###	0.9
2008-May-12 Mon	12.45	12.45	12.21	###			30.6	30.6	0.0
2008-May-09 Fri	12.5	12.54	12.25	12.28			###	###	0.9
2008-May-08 Thu	###	12.45	###	12.4	2,699,324	###	###	###	0.9
2008-May-07 Wed	12.5	12.5	###	###	2,212,225	###	12.4	12.4	0.0
2008-May-06 Tue	12.42	12.52	12.27	12.4	1,580,825	19,594,325	33.6	33.6	0.9
2008-May-05 Mon	12.74	12.75	12.5	12.57	726,644	9,173,880	23.7	23.7	0.9
2008-May-02 Fri	###	###	###	12.47	2,077,278	0	70.4	70.4	###
2008-May-01 Thu	12.27	12.4	###	###	1,309,185	8,116,947	21.6	21.6	0.0
2008-Apr-30 Wed	###	12.5	###	12.4			###	###	0.9
2008-Apr-29 Tue	###	###	12.4	12.4			19.7	19.7	0.9
2008-Apr-28 Mon	12.75	12.85	###	###	1,209,847	###	29.6	29.6	0.0
2008-Apr-24 Thu	12.81	12.85	12.52	12.58	1,486,540	18,856,759	###	###	0.9
2008-Apr-23 Wed	###	###	12.82	###			###	###	0.0
2008-Apr-22 Tue	13.23	###	###	###			###	###	0.0
2008-Apr-21 Mon	13.2	###	12.79	###			33.6	33.6	0.0
2008-Apr-18 Fri	###	###	12.42	12.73			###	###	###
2008-Apr-17 Thu	###	###	12.5	###			###	###	0.0
2008-Apr-16 Wed	###	###	12.42	###	992,455	6,163,145	###	###	0.0
2008-Apr-15 Tue	12.7	###	12.52	12.52			19.9	19.9	0.9
2008-Apr-14 Mon	###	###	###	12.43	753,945	0	###	###	0.9
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	13.47	13.49	12.74	###	1,211,052	15,882,946	12.2	12.2	0.0
2008-Apr-09 Wed	13.85	###	13.28	13.4			14.9	14.9	1.0
2008-Apr-08 Tue	###	###	13.5	13.81	1,300,542	8,778,658	28.9	28.9	###
2008-Apr-07 Mon	###	14.52	###	###			13.8	13.8	0.0
2008-Apr-04 Fri	###	14.55	###	14.28			78.6	78.6	###
2008-Apr-03 Thu	13.72	###	13.54	###	1,252,083	###	###	###	0.0
2008-Apr-02 Wed	13.54	###	13.47	13.58	1,663,583	###	###	###	###
2008-Apr-01 Tue	###	13.26	###	###	2,069,527	###	###	###	0.0
2008-Mar-31 Mon	###	13.27	12.89	13.25	1,144,889	14,975,148	###	###	###
2008-Mar-28 Fri	###	###	###	###	2,330,441	0	###	###	0.0
2008-Mar-27 Thu	###	###	12.77	12.89			###	###	###
2008-Mar-26 Wed	###	13.26	12.81	###	1,502,525	###	###	###	0.0
2008-Mar-25 Tue	###	###	12.76	12.76			###	###	###
2008-Mar-20 Thu	12.44	###	###	###			89.0	89.0	0.0
2008-Mar-19 Wed	12.55	12.89	###	###	1,961,478	12,641,725	###	###	0.0
2008-Mar-18 Tue	###	12.44	11.74	12.4			73.9	73.9	0.9
2008-Mar-17 Mon	12.26	###	###	###	1,783,628	0	25.5	25.5	0.0
2008-Mar-14 Fri	12.48	12.58	12.21	12.55	1,176,459	###	67.9	67.9	###
2008-Mar-13 Thu	12.45	12.5	###	###	1,380,879	###	25.1	25.1	0.0
2008-Mar-12 Wed	12.85	###	12.46	12.57	1,718,744	10,707,775	###	###	0.9
2008-Mar-11 Tue	12.42	12.44	###	###			46.6	46.6	0.0
2008-Mar-10 Mon	###	12.49	11.86	###	1,664,380	20,263,826	###	###	0.0
2008-Mar-07 Fri	12.2	12.25	###	###			35.5	35.5	0.0
2008-Mar-06 Thu	###	###	###	12.45			###	###	###
2008-Mar-05 Wed	###	12.73	12.22	12.4			77.7	77.7	0.9
2008-Mar-04 Tue	###	###	12.59	12.76			33.8	33.8	###
2008-Mar-03 Mon	###	13.75	13.2	13.2	1,920,621	###	###	###	0.9
2008-Feb-29 Fri	###	14.5	13.76	13.88	2,495,346	###	17.1	17.1	###
2008-Feb-28 Thu	###	15.42	14.4	14.5			30.4	30.4	1.0
2008-Feb-27 Wed	###	###	14.25	14.7			82.9	82.9	###
2008-Feb-26 Tue	###	14.5	13.83	###	2,027,650	###	22.3	22.3	0.0
2008-Feb-25 Mon	14.47	14.53	###	14.53			73.8	73.8	1.0
2008-Feb-22 Fri	###	###	###	###	1,255,959	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###	1,140,076	0	86.8	86.8	0.0
2008-Feb-20 Wed	13.85	###	13.2	13.23			12.0	12.0	0.9
2008-Feb-19 Tue	14.25	14.25	###	13.85	1,474,744	10,507,551	15.8	15.8	###
2008-Feb-18 Mon	###	###	13.54	###			###	###	0.0
2008-Feb-15 Fri	14.2	14.2	13.8	###	1,131,423	15,839,922	###	###	0.0
2008-Feb-14 Thu	###	14.27	13.86	###	1,367,422	###	###	###	0.0
2008-Feb-13 Wed	14.25	14.41	13.83	###	1,624,770	22,941,752	###	###	0.0
2008-Feb-12 Tue	13.86	###	###	13.87			75.4	75.4	###
2008-Feb-11 Mon	14.49	14.5	###	13.7	1,132,021	8,207,152	11.6	11.6	1.0
2008-Feb-08 Fri	###	###	###	###	2,895,782	0	77.6	77.6	0.0
2008-Feb-07 Thu	13.8	###	13.59	13.75	1,470,349	9,991,021	38.2	38.2	1.0
2008-Feb-06 Wed	###	###	13.72	13.72			###	###	###
2008-Feb-05 Tue	###	###	14.22	###			###	###	0.0
2008-Feb-04 Mon	15.25	15.25	14.58	14.79			###	###	###
2008-Feb-01 Fri	###	14.8	14.26	14.7	2,409,274	35,006,751	75.9	75.9	###
2008-Jan-31 Thu	14.5	14.54	###	14.26	2,205,423	16,033,425	###	###	1.0
2008-Jan-30 Wed	15.4	15.49	###	14.82	1,300,178	10,069,878	###	###	1.1
2008-Jan-29 Tue	###	###	14.71	###	1,911,924	###	20.5	20.5	0.0
2008-Jan-25 Fri	14.88	###	14.87	15.49	4,089,770	###	###	###	###
2008-Jan-24 Thu	###	###	14.5	14.72			28.1	28.1	###
2008-Jan-23 Wed	###	###	###	14.45			29.8	29.8	1.0
2008-Jan-22 Tue	14.52	14.7	###	###			###	###	0.0
2008-Jan-21 Mon	###	15.25	14.8	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	15.46	14.49	###	3,358,320	50,290,842	###	###	0.0
2008-Jan-16 Wed	14.75	###	###	###	3,573,471	0	30.8	30.8	0.0
2008-Jan-15 Tue	15.7	15.85	###	###	2,760,524	21,877,152	###	###	0.0
2008-Jan-14 Mon	15.8	15.81	15.5	###	1,165,056	18,238,951	###	###	0.0