End of day Prices (full format), 450 Days for (NCM) NEWCREST MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-09 Thu
| ###
| ###
| ###
| 26
|
|
| 82.2
| 82.2
| 1.9 |
2007-Aug-08 Wed
| 24.77
| ###
| ###
| 25
| 2,150,544
| 0
| 64.3
| 64.3
| 1.8 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 968,972
| 0
| 23.9
| 23.9
| 0.0 |
2007-Aug-06 Mon
| 24.7
| ###
| 24.53
| 24.87
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 24.5
| ###
| 24.42
| 25
| 1,440,386
| ###
| 84.0
| 84.0
| 1.8 |
2007-Aug-02 Thu
| 24.28
| 24.44
| 23.86
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Aug-01 Wed
| 24.49
| ###
| ###
| 23.84
| 1,759,345
| 0
| 47.5
| 47.5
| 1.7 |
2007-Jul-31 Tue
| ###
| ###
| 24.4
| ###
| 1,646,427
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 24.26
| 24.53
|
|
| 18.4
| 18.4
| 1.8 |
2007-Jul-27 Fri
| ###
| ###
| 24.55
| 24.75
| 4,247,855
| 52,142,420
| 68.0
| 68.0
| 1.8 |
2007-Jul-26 Thu
| 26
| ###
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 26.54
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 25.25
| 26.55
| 25.25
| ###
| 4,656,776
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 24.55
| ###
| 24.27
| 24.48
|
|
| 36.5
| 36.5
| 1.7 |
2007-Jul-20 Fri
| ###
| ###
| ###
| 24.59
|
|
| 18.9
| 18.9
| ### |
2007-Jul-19 Thu
| ###
| 24.79
| 24.25
| 24.57
| 1,261,753
| 30,938,183
| 74.0
| 74.0
| 1.8 |
2007-Jul-18 Wed
| ###
| ###
| 23.8
| 23.86
| 1,641,977
| 19,539,526
| 33.6
| 33.6
| 1.7 |
2007-Jul-17 Tue
| 24.7
| 24.73
| 24.25
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Jul-16 Mon
| 24.8
| ###
| 24.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 24.2
| 24.57
| 2,839,952
| ###
| 74.1
| 74.1
| 1.8 |
2007-Jul-12 Thu
| ###
| 24.47
| 23.74
| ###
| 2,179,555
| 52,538,173
| 23.9
| 23.9
| 0.0 |
2007-Jul-11 Wed
| 23.25
| ###
| ###
| 23.89
| 2,082,487
| 0
| ###
| ###
| ### |
2007-Jul-10 Tue
| 23.41
| 23.47
| ###
| ###
| 1,377,975
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 23.25
| 23.42
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 23.2
| 23.44
| 22.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Jul-05 Thu
| 22.8
| 23.49
| ###
| 23.26
|
|
| 81.7
| 81.7
| ### |
2007-Jul-04 Wed
| ###
| ###
| 22.53
| 22.71
|
|
| ###
| ###
| 1.6 |
2007-Jul-03 Tue
| 23.47
| 23.47
| ###
| ###
| 1,203,020
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 22.79
| ###
| 907,945
| ###
| 40.6
| 40.6
| 0.0 |
2007-Jun-29 Fri
| 22.86
| ###
| 22.72
| 22.85
| 3,006,379
| ###
| ###
| ###
| 1.6 |
2007-Jun-28 Thu
| ###
| ###
| 22.58
| 22.86
| 1,527,079
| 17,240,721
| ###
| ###
| 1.6 |
2007-Jun-27 Wed
| ###
| 23.41
| 22.8
| 22.86
| 2,340,029
| 54,066,370
| 31.2
| 31.2
| 1.6 |
2007-Jun-26 Tue
| 23.76
| 23.85
| ###
| 23.57
| 1,780,688
| ###
| 39.2
| 39.2
| ### |
2007-Jun-25 Mon
| 23.2
| 23.75
| ###
| 23.54
|
|
| ###
| ###
| ### |
2007-Jun-22 Fri
| 23.2
| 23.28
| 22.86
| 23.24
|
|
| 64.4
| 64.4
| ### |
2007-Jun-21 Thu
| ###
| ###
| ###
| 23.25
|
|
| 33.9
| 33.9
| ### |
2007-Jun-20 Wed
| ###
| ###
| 23.29
| 23.58
|
|
| 19.8
| 19.8
| 1.7 |
2007-Jun-19 Tue
| 23.44
| 24.43
| 23.4
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| 23.71
| 2,212,188
| 0
| ###
| ###
| ### |
2007-Jun-15 Fri
| ###
| 23.53
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,584,251
| 0
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 22.76
| 23.21
| 22.72
| 22.8
| 2,542,146
| 58,380,382
| 71.5
| 71.5
| 1.6 |
2007-Jun-12 Tue
| ###
| 23.75
| ###
| 23.4
| 3,159,074
| ###
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| 23.75
| 23.21
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jun-07 Thu
| 23.5
| 24.47
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Jun-06 Wed
| 23.5
| 23.79
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 2,457,378
| 0
| 76.8
| 76.8
| 0.0 |
2007-Jun-04 Mon
| ###
| 23
| ###
| 22.89
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| 21.75
|
|
| 20.5
| 20.5
| ### |
2007-May-31 Thu
| 21.85
| 22
| ###
| 22
|
|
| 65.5
| 65.5
| ### |
2007-May-30 Wed
| 21.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 21.89
| ###
| 21.74
|
|
| 68.9
| 68.9
| 1.6 |
2007-May-28 Mon
| ###
| ###
| 21.56
| 21.89
| 703,975
| 7,588,850
| 44.5
| 44.5
| ### |
2007-May-25 Fri
| 21.81
| 22
| 21.76
| 21.89
| 3,023,740
| ###
| 66.6
| 66.6
| ### |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 22.2
| 22.55
| 22.2
| ###
| 1,351,576
| ###
| 69.4
| 69.4
| 0.0 |
2007-May-22 Tue
| 22.44
| 22.5
| 22.26
| ###
| 957,088
| 21,419,629
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 22.42
| ###
| ###
| 22.24
| 1,139,248
| 0
| 29.1
| 29.1
| 1.6 |
2007-May-18 Fri
| 22.45
| 22.71
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2007-May-17 Thu
| 21.86
| 22.77
| 21.82
| 22.7
| 2,536,228
| ###
| ###
| ###
| ### |
2007-May-16 Wed
| ###
| ###
| 21.59
| 21.84
|
|
| 31.4
| 31.4
| 1.6 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 1,549,857
| 0
| 20.6
| 20.6
| 0.0 |
2007-May-14 Mon
| 23
| ###
| 22.76
| 22.83
|
|
| 31.0
| 31.0
| ### |
2007-May-11 Fri
| 22.8
| ###
| ###
| 22.8
| 754,672
| 0
| ###
| ###
| 1.6 |
2007-May-10 Thu
| ###
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2007-May-09 Wed
| ###
| 23.49
| 22.76
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-May-08 Tue
| ###
| 23
| ###
| ###
| 760,373
| 8,744,289
| 43.2
| 43.2
| 0.0 |
2007-May-07 Mon
| 23
| 23.27
| ###
| ###
| 1,383,077
| ###
| 71.4
| 71.4
| 0.0 |
2007-May-04 Fri
| 22.73
| ###
| 22.55
| ###
| 1,210,471
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| 22.4
| 751,840
| 0
| ###
| ###
| ### |
2007-May-02 Wed
| 22.5
| ###
| 22.42
| ###
| 1,476,379
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| 22.45
| 3,072,650
| 0
| ###
| ###
| ### |
2007-Apr-30 Mon
| 23.75
| 23.84
| 23.26
| 23.26
| 870,243
| 20,494,222
| ###
| ###
| ### |
2007-Apr-27 Fri
| 23.26
| 23.84
| 23.21
| 23.8
|
|
| ###
| ###
| 1.7 |
2007-Apr-26 Thu
| 23.75
| 23.81
| 23.27
| ###
| 958,987
| 22,574,553
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 23.56
| 23.56
|
|
| ###
| ###
| 1.7 |
2007-Apr-23 Mon
| 23.49
| ###
| ###
| 23.8
| 2,035,748
| 0
| 79.9
| 79.9
| 1.7 |
2007-Apr-20 Fri
| 22.8
| ###
| 22.8
| ###
| 762,554
| ###
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 22.87
| 22.87
| 22.53
| 22.8
|
|
| 46.8
| 46.8
| 1.6 |
2007-Apr-18 Wed
| ###
| 23.26
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Apr-17 Tue
| 23.85
| ###
| ###
| 23.42
| 2,246,780
| 0
| 29.2
| 29.2
| 1.7 |
2007-Apr-16 Mon
| ###
| 23.87
| 23.41
| 23.8
|
|
| 70.6
| 70.6
| 1.7 |
2007-Apr-13 Fri
| ###
| ###
| 23.45
| 23.51
|
|
| 19.6
| 19.6
| ### |
2007-Apr-12 Thu
| 23.55
| ###
| 23.55
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2007-Apr-11 Wed
| 24
| ###
| 23.73
| 23.73
| 758,681
| 9,001,750
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Apr-05 Thu
| 24
| 24.2
| 23.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Apr-04 Wed
| ###
| 24
| ###
| 24
|
|
| 63.7
| 63.7
| 1.7 |
2007-Apr-03 Tue
| 23.45
| 23.85
| 23.4
| 23.8
| 1,203,540
| ###
| ###
| ###
| 1.7 |
2007-Apr-02 Mon
| 23.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 23.58
| 23.79
| 5,825,447
| 68,682,020
| ###
| ###
| ### |
2007-Mar-29 Thu
| 23.4
| 23.52
| ###
| 23.51
| 807,776
| 9,499,445
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| 23.82
| 23.45
| 23.55
|
|
| ###
| ###
| 1.7 |
2007-Mar-27 Tue
| 23.81
| ###
| 23.44
| 23.59
|
|
| 27.9
| 27.9
| 1.7 |
2007-Mar-26 Mon
| 23.5
| 23.85
| 23.5
| 23.81
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| 23.83
| ###
| 23.56
| 2,403,074
| 28,632,626
| 81.4
| 81.4
| 1.7 |
2007-Mar-22 Thu
| ###
| ###
| 22.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 22.79
| 22.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 22.73
| 22.87
| 22.51
| ###
| 960,484
| 21,793,381
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| 22.59
| ###
| 22.5
|
|
| 84.7
| 84.7
| 1.6 |
2007-Mar-16 Fri
| 21.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 21.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 20.7
| 21
| ###
| 20.85
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| 21.25
| 21.27
| ###
| 21.21
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 21.52
| ###
| 21.28
|
|
| 69.8
| 69.8
| 1.5 |
2007-Mar-09 Fri
| 21.87
| ###
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2007-Mar-08 Thu
| ###
| 21.71
| ###
| 21.71
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 21.4
| 21.7
| ###
| 21.51
| 1,537,279
| 16,679,477
| 65.7
| 65.7
| ### |
2007-Mar-06 Tue
| ###
| 21.22
| 20.2
| 20.86
|
|
| 74.2
| 74.2
| 1.5 |
2007-Mar-05 Mon
| 21.75
| 21.75
| 20.5
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-Mar-02 Fri
| 22.48
| 22.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 22.85
| ###
| ###
| 22.48
|
|
| 26.1
| 26.1
| 1.6 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 22.55
| 4,118,541
| 0
| 35.1
| 35.1
| ### |
2007-Feb-27 Tue
| ###
| ###
| 22.85
| 23.87
| 5,601,177
| 63,993,447
| 92.1
| 92.1
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| 22.55
| 2,262,027
| 0
| ###
| ###
| ### |
2007-Feb-23 Fri
| 21.83
| 22.2
| 21.8
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 21.76
| 21.85
| 1,973,651
| 21,473,322
| ###
| ###
| ### |
2007-Feb-21 Wed
| 21.8
| 21.85
| 21.41
| 21.51
|
|
| 29.1
| 29.1
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| 22
|
|
| 71.2
| 71.2
| ### |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,307,272
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 22.26
| ###
| 21.76
| 21.83
| 1,309,823
| 14,250,874
| ###
| ###
| ### |
2007-Feb-15 Thu
| 22.49
| 22.55
| ###
| ###
| 1,983,151
| 22,360,027
| 32.1
| 32.1
| 0.0 |
2007-Feb-14 Wed
| ###
| 22.4
| ###
| ###
| 1,992,623
| 22,317,377
| 72.2
| 72.2
| 0.0 |
2007-Feb-13 Tue
| 22
| 22.2
| 21.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 22.21
|
|
| 75.0
| 75.0
| ### |
2007-Feb-09 Fri
| 21.88
| ###
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 2,541,788
| 0
| 84.6
| 84.6
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| 21.23
| 1,342,687
| 0
| 38.7
| 38.7
| ### |
2007-Feb-06 Tue
| 21.29
| ###
| ###
| ###
| 1,307,440
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 21.28
| ###
| ###
| 1,976,757
| ###
| 76.7
| 76.7
| 0.0 |
2007-Feb-02 Fri
| 21.22
| ###
| 21.2
| ###
| 2,108,840
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 2,695,642
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 21.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 21.25
| 21.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 21.89
| ###
| 21.75
|
|
| 77.2
| 77.2
| ### |
2007-Jan-25 Thu
| ###
| 22.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 23.84
| ###
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| 23.5
|
|
| 20.1
| 20.1
| 1.7 |
2007-Jan-22 Mon
| 24.4
| 24.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 24.48
| 23.8
| 24.2
|
|
| 73.1
| 73.1
| 1.7 |
2007-Jan-18 Thu
| ###
| 25.45
| ###
| ###
| 3,826,742
| ###
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,020,388
| 0
| 22.9
| 22.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 25.59
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2007-Jan-12 Fri
| 24.59
| ###
| 24.5
| 24.77
| 936,074
| ###
| 67.7
| 67.7
| ### |
2007-Jan-11 Thu
| ###
| 24.75
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2007-Jan-10 Wed
| ###
| 24.8
| ###
| 24.29
| 1,181,776
| 14,654,022
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| 24.82
| ###
| 24.8
|
|
| 82.0
| 82.0
| ### |
2007-Jan-08 Mon
| 24.4
| 24.54
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 25
| ###
| 24.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 26
| ###
| 25.5
| 25.56
|
|
| 26.8
| 26.8
| 1.8 |
2007-Jan-03 Wed
| ###
| ###
| 26.76
| 26.76
| 480,389
| ###
| 32.4
| 32.4
| ### |
2007-Jan-02 Tue
| 26.42
| ###
| ###
| 26.8
| 696,884
| 0
| ###
| ###
| 1.9 |
2006-Dec-29 Fri
| 26.2
| 26.58
| ###
| ###
| 949,178
| 12,614,575
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| 25.81
|
|
| 25.2
| 25.2
| ### |
2006-Dec-27 Wed
| 25.7
| 26
| 25.56
| 25.79
|
|
| 63.7
| 63.7
| 1.8 |
2006-Dec-22 Fri
| 25
| ###
| 24.83
| ###
| 3,075,456
| 38,181,786
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2006-Dec-20 Wed
| ###
| ###
| 25.71
| 25.74
|
|
| 21.3
| 21.3
| 1.8 |
2006-Dec-19 Tue
| ###
| 26.4
| ###
| ###
| 923,948
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| 26.5
| 25.75
| 26.49
| 809,354
| 21,144,373
| 81.7
| 81.7
| 1.9 |
2006-Dec-15 Fri
| 26.4
| 26.53
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2006-Dec-14 Thu
| ###
| 26.23
| 25.2
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 25.2
| ###
| 974,220
| 12,275,172
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 24.79
| ###
| 24.76
| ###
| 1,610,786
| ###
| 82.4
| 82.4
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| 25
|
|
| 32.4
| 32.4
| 1.8 |
2006-Dec-08 Fri
| 25
| ###
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 984,985
| 0
| 20.0
| 20.0
| 0.0 |
2006-Dec-06 Wed
| ###
| 25.78
| 25.5
| 25.58
|
|
| ###
| ###
| 1.8 |
2006-Dec-05 Tue
| 26
| ###
| 25.75
| 25.75
| 2,648,380
| ###
| 27.4
| 27.4
| ### |
2006-Dec-04 Mon
| ###
| ###
| 25.25
| 25.84
|
|
| ###
| ###
| 1.8 |
2006-Dec-01 Fri
| ###
| 26.25
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 25.42
| 25.89
| 1,486,546
| ###
| 28.2
| 28.2
| ### |
2006-Nov-29 Wed
| 24.45
| 25.74
| 24.45
| 25.73
|
|
| ###
| ###
| 1.8 |
2006-Nov-28 Tue
| ###
| 24.79
| 24.23
| 24.42
| 1,692,426
| ###
| 28.5
| 28.5
| 1.7 |
2006-Nov-27 Mon
| ###
| ###
| 24.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| 24.54
| 23.86
| ###
| 4,574,183
| 110,695,228
| 80.8
| 80.8
| 0.0 |
2006-Nov-23 Thu
| 23.25
| ###
| 23.22
| 23.75
| 2,721,858
| 31,600,771
| 81.0
| 81.0
| ### |
2006-Nov-22 Wed
| 23.25
| ###
| ###
| 23.24
| 1,338,176
| 0
| ###
| ###
| ### |
2006-Nov-21 Tue
| ###
| 23.2
| ###
| 23
| 1,031,280
| 11,962,848
| ###
| ###
| 1.6 |
2006-Nov-20 Mon
| 22.8
| ###
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2006-Nov-17 Fri
| 22.21
| ###
| 21.77
| 22.75
| 1,716,758
| ###
| 85.0
| 85.0
| 1.6 |
2006-Nov-16 Thu
| ###
| ###
| ###
| 22.23
| 1,670,725
| 0
| 13.6
| 13.6
| 1.6 |
2006-Nov-15 Wed
| 23.55
| 23.55
| 23
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Nov-14 Tue
| 23.25
| ###
| ###
| 23.48
| 343,150
| 0
| ###
| ###
| 1.7 |
2006-Nov-13 Mon
| ###
| 23.52
| ###
| 23.43
| 996,577
| 11,719,745
| 82.6
| 82.6
| ### |
2006-Nov-10 Fri
| ###
| 24.2
| 23.84
| 24
|
|
| 61.9
| 61.9
| 1.7 |
2006-Nov-09 Thu
| 23.45
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| 23.73
| 890,941
| 0
| 25.1
| 25.1
| ### |
2006-Nov-07 Tue
| 24.25
| ###
| ###
| 24.25
|
|
| 68.1
| 68.1
| 1.7 |
2006-Nov-06 Mon
| ###
| ###
| 23.85
| ###
| 511,675
| 6,101,724
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 24.4
| 24.54
| 23.71
| ###
| 1,177,920
| 28,417,320
| 22.1
| 22.1
| 0.0 |
2006-Nov-02 Thu
| 24.42
| ###
| ###
| ###
| 1,974,959
| 0
| 32.7
| 32.7
| 0.0 |
2006-Nov-01 Wed
| ###
| 24.59
| ###
| 24.42
| 1,939,472
| ###
| 82.1
| 82.1
| 1.7 |
2006-Oct-31 Tue
| 24
| ###
| 23.7
| 23.85
|
|
| 31.5
| 31.5
| ### |
2006-Oct-30 Mon
| ###
| 23.75
| ###
| 23.5
| 1,775,878
| 21,088,551
| ###
| ###
| 1.7 |
2006-Oct-27 Fri
| 22.75
| ###
| ###
| ###
| 4,125,580
| 0
| 76.5
| 76.5
| 0.0 |
2006-Oct-26 Thu
| ###
| 23.25
| 22.77
| 22.81
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| 22.29
| ###
| 22.21
| 22.8
|
|
| ###
| ###
| 1.6 |
2006-Oct-24 Tue
| ###
| 22.4
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| 22.28
| 665,045
| 0
| 32.7
| 32.7
| ### |
2006-Oct-20 Fri
| 22.48
| 22.58
| 22.22
| 22.4
|
|
| 27.9
| 27.9
| ### |
2006-Oct-19 Thu
| 22.48
| ###
| ###
| 22.25
|
|
| 26.0
| 26.0
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| 22.5
| 1,079,823
| 0
| ###
| ###
| 1.6 |
2006-Oct-17 Tue
| ###
| 22.76
| ###
| 22.53
| 967,426
| ###
| 35.4
| 35.4
| ### |
2006-Oct-16 Mon
| 22.85
| ###
| 22.55
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Oct-13 Fri
| ###
| 22.71
| 22.41
| 22.52
| 1,548,056
| 34,924,143
| ###
| ###
| 1.6 |
2006-Oct-12 Thu
| 22.5
| 22.5
| ###
| ###
| 1,048,286
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| 22.59
| ###
| 22.42
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| 21.83
| ###
| 21.72
| ###
| 950,785
| 10,325,525
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| 21.73
| ###
| 21.55
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2006-Oct-05 Thu
| ###
| 22
| ###
| 21.4
| 2,243,873
| ###
| 79.8
| 79.8
| 1.5 |
2006-Oct-04 Wed
| 21.21
| ###
| ###
| 21.26
|
|
| 70.6
| 70.6
| 1.5 |
2006-Oct-03 Tue
| ###
| 22.43
| 21.81
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| 22.4
| ###
| 22.28
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| 22
| 22.7
| ###
| 22.5
|
|
| 81.9
| 81.9
| 1.6 |
2006-Sep-28 Thu
| 21.75
| ###
| 21.73
| 21.82
| 2,201,449
| 23,918,743
| 65.8
| 65.8
| 1.6 |
2006-Sep-27 Wed
| 20.84
| ###
| 20.8
| ###
| 1,463,823
| 15,223,759
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 20.8
| ###
| 20.5
| 20.7
|
|
| 31.5
| 31.5
| 1.5 |
2006-Sep-25 Mon
| 20.88
| ###
| ###
| 21
|
|
| 73.8
| 73.8
| 1.5 |
2006-Sep-22 Fri
| ###
| 20.88
| ###
| 20.8
| 1,158,223
| 12,091,848
| 93.0
| 93.0
| 1.5 |
2006-Sep-21 Thu
| ###
| 20.49
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-Sep-20 Wed
| ###
| 20.48
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2006-Sep-19 Tue
| ###
| 21.23
| 20.51
| 20.75
|
|
| ###
| ###
| 1.5 |
2006-Sep-18 Mon
| 21
| ###
| 20.76
| ###
| 1,432,551
| 14,869,879
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 21.27
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Sep-13 Wed
| 21.23
| ###
| ###
| 20.71
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| 20.82
| ###
| 20.82
| 2,702,952
| ###
| 95.7
| 95.7
| 1.5 |
2006-Sep-11 Mon
| 21.2
| ###
| 20.8
| 20.87
|
|
| 33.3
| 33.3
| ### |
2006-Sep-08 Fri
| 21.4
| 21.48
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2006-Sep-07 Thu
| 21.55
| ###
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2006-Sep-06 Wed
| ###
| ###
| 21.53
| 21.55
|
|
| 36.0
| 36.0
| ### |
2006-Sep-05 Tue
| 21.2
| 21.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 20.25
| 20.8
| 3,057,626
| ###
| 86.7
| 86.7
| 1.5 |
2006-Sep-01 Fri
| 19.82
| ###
| ###
| 19.85
| 2,362,271
| 0
| ###
| ###
| 1.4 |
2006-Aug-31 Thu
| ###
| 19.52
| ###
| 19.5
| 4,444,228
| ###
| ###
| ###
| 1.4 |
2006-Aug-30 Wed
| ###
| 19.22
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-Aug-29 Tue
| 19.4
| 19.4
| ###
| 19.2
| 933,048
| ###
| 22.4
| 22.4
| ### |
2006-Aug-28 Mon
| 19.5
| 19.5
| ###
| ###
| 900,881
| 8,783,589
| 30.6
| 30.6
| 0.0 |
2006-Aug-25 Fri
| 19.22
| 19.49
| 19.22
| ###
| 5,880,120
| 113,809,722
| 66.1
| 66.1
| 0.0 |
2006-Aug-24 Thu
| 19.8
| 19.8
| ###
| ###
| 1,212,759
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 19.81
| ###
| ###
| 19.8
| 889,321
| 0
| ###
| ###
| 1.4 |
2006-Aug-22 Tue
| ###
| ###
| 19.71
| 19.81
| 884,147
| ###
| 29.6
| 29.6
| ### |
2006-Aug-21 Mon
| 19.5
| 19.8
| ###
| 19.71
| 1,235,756
| 12,233,984
| ###
| ###
| 1.4 |
2006-Aug-18 Fri
| 19.42
| 19.7
| ###
| 19.5
| 854,574
| 8,417,553
| ###
| ###
| 1.4 |
2006-Aug-17 Thu
| 19.7
| 19.7
| 19.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 20
| ###
| 19.44
| ###
| 774,277
| 7,525,972
| 22.9
| 22.9
| 0.0 |
2006-Aug-15 Tue
| ###
| 20.22
| ###
| 19.75
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| ###
| ###
| 19.87
| 20.2
|
|
| ###
| ###
| 1.4 |
2006-Aug-11 Fri
| 19.72
| 20.24
| 19.71
| ###
| 2,247,345
| ###
| 86.7
| 86.7
| 0.0 |
2006-Aug-10 Thu
| 19.5
| 19.81
| 19.5
| 19.7
|
|
| ###
| ###
| 1.4 |
2006-Aug-09 Wed
| 19.2
| ###
| ###
| ###
| 1,012,347
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| 19.53
|
|
| 80.8
| 80.8
| ### |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 19.5
| 19.5
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| 19.76
| 19.41
| 19.42
|
|
| 24.3
| 24.3
| 1.4 |
2006-Aug-02 Wed
| 19.85
| 19.89
| ###
| ###
| 1,536,640
| 15,281,884
| 13.3
| 13.3
| 0.0 |
2006-Aug-01 Tue
| ###
| 19.46
| ###
| ###
| 1,724,052
| 16,775,025
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 18.8
| 19.21
| ###
| ###
| 2,047,725
| ###
| 84.0
| 84.0
| 0.0 |
2006-Jul-28 Fri
| 18.79
| 18.85
| 18.26
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Jul-27 Thu
| ###
| 18.89
| 18.52
| 18.75
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| ###
| ###
| 18.75
| 2,099,254
| 0
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| 19.27
| ###
| ###
| 2,123,322
| ###
| 73.6
| 73.6
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 18.89
| 1,377,589
| 0
| 91.3
| 91.3
| ### |
2006-Jul-21 Fri
| 18.46
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2006-Jul-20 Thu
| 19.29
| 19.42
| 18.71
| 18.72
|
|
| ###
| ###
| 1.3 |
2006-Jul-19 Wed
| 18.79
| 18.88
| ###
| 18.79
| 2,862,651
| 27,023,425
| 75.6
| 75.6
| 1.3 |
2006-Jul-18 Tue
| 19.44
| 19.44
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 19.58
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 19.7
| 19.7
| ###
| 19.52
| 2,128,086
| 20,961,647
| ###
| ###
| 1.4 |
2006-Jul-13 Thu
| ###
| ###
| 19.88
| 19.88
| 5,051,726
| 50,214,156
| 18.9
| 18.9
| 1.4 |
2006-Jul-12 Wed
| 20.8
| 20.85
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2006-Jul-11 Tue
| 20.5
| ###
| ###
| 20.42
|
|
| 36.2
| 36.2
| 1.5 |
2006-Jul-10 Mon
| 20.41
| 20.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 20.79
| ###
| 6,591,274
| ###
| 7.7
| 7.7
| 0.0 |
2006-Jul-06 Thu
| 21.75
| ###
| 21.5
| 22.2
| 5,667,527
| ###
| 79.0
| 79.0
| 1.6 |
2006-Jul-05 Wed
| ###
| 21.85
| 21.5
| 21.75
|
|
| 71.3
| 71.3
| ### |
2006-Jul-04 Tue
| ###
| 21.5
| ###
| ###
| 1,052,847
| ###
| 34.0
| 34.0
| 0.0 |
2006-Jul-03 Mon
| 21.5
| 21.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 21
| ###
| 20.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 20
| ###
| 1,392,823
| ###
| 36.4
| 36.4
| 0.0 |
2006-Jun-26 Mon
| 19.7
| ###
| ###
| 19.8
| 979,371
| 0
| 78.7
| 78.7
| 1.4 |
2006-Jun-23 Fri
| 19.87
| 19.87
| ###
| 19.7
|
|
| 30.8
| 30.8
| 1.4 |
2006-Jun-22 Thu
| 19.55
| ###
| 19.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2006-Jun-21 Wed
| 18.86
| ###
| 18.85
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 18.8
|
|
| 28.2
| 28.2
| 1.3 |
2006-Jun-19 Mon
| 19.76
| 19.84
| ###
| 19.27
|
|
| 21.0
| 21.0
| ### |
2006-Jun-16 Fri
| 19.8
| ###
| 19.55
| 19.83
|
|
| 59.4
| 59.4
| ### |
2006-Jun-15 Thu
| ###
| 19.45
| 18.8
| 19.25
| 4,935,689
| 94,395,052
| ###
| ###
| 1.4 |
2006-Jun-14 Wed
| 17.25
| ###
| ###
| 18.2
| 3,945,771
| 0
| ###
| ###
| ### |
2006-Jun-13 Tue
| 18.75
| 18.79
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 19.4
| 19.45
| 18.27
| 18.84
| 5,692,644
| ###
| ###
| ###
| 1.3 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,873,776
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 19.89
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 19.72
| ###
| 1,635,559
| ###
| 34.9
| 34.9
| 0.0 |
2006-Jun-05 Mon
| 19.5
| 20.57
| 19.41
| 20.4
| 4,075,584
| 81,470,924
| ###
| ###
| 1.5 |
2006-Jun-02 Fri
| 19.73
| 20.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 20.23
| ###
| 19.71
|
|
| 25.4
| 25.4
| 1.4 |
2006-May-31 Wed
| ###
| 20.26
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-May-30 Tue
| ###
| 20.81
| 20.56
| 20.56
|
|
| 31.4
| 31.4
| 1.5 |
2006-May-29 Mon
| 21
| ###
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 20.8
| ###
| 20.42
| ###
| 10,859,283
| 110,873,279
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 20
| ###
| 19.83
| ###
| 1,557,573
| ###
| 79.7
| 79.7
| 0.0 |
2006-May-24 Wed
| 20.75
| 20.75
| 20.53
| 20.59
| 2,348,681
| 48,476,775
| ###
| ###
| ### |
2006-May-23 Tue
| 20.25
| 20.7
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2006-May-22 Mon
| 21.85
| ###
| 19.82
| ###
| 2,794,687
| 27,695,348
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 22.2
| 22.55
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 22.51
| ###
| ###
| 22.28
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 23.2
| 23.45
| ###
| 23.21
|
|
| ###
| ###
| 1.7 |
2006-May-16 Tue
| 23.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 24.2
| 24.85
| ###
| ###
| 1,730,888
| 21,506,283
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| 24.8
|
|
| 75.0
| 75.0
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 2,089,459
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 24
| 24.23
| 23.78
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-May-09 Tue
| 23.76
| 23.76
| ###
| 23.4
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| 23.51
| 24
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 22.52
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-May-03 Wed
| 23
| 23.23
| 22.77
| ###
| 1,254,170
| ###
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 23.45
| 23.5
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2006-Apr-28 Fri
| 22.81
| 22.83
| 22.53
| 22.8
|
|
| ###
| ###
| 1.6 |
2006-Apr-27 Thu
| ###
| 23.2
| 22.88
| ###
| 2,540,283
| 58,528,120
| 72.6
| 72.6
| 0.0 |
2006-Apr-26 Wed
| 22.4
| ###
| 22.29
| 22.79
| 3,276,970
| ###
| ###
| ###
| 1.6 |
2006-Apr-24 Mon
| 22.86
| ###
| 21.85
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2006-Apr-21 Fri
| 22.25
| ###
| 22.22
| 22.26
|
|
| 65.5
| 65.5
| 1.6 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| 23.48
| 2,849,953
| 0
| ###
| ###
| 1.7 |
2006-Apr-18 Tue
| 23
| ###
| 22.8
| 22.86
| 2,173,440
| ###
| ###
| ###
| 1.6 |
2006-Apr-13 Thu
| 23
| ###
| ###
| 22.25
| 1,582,740
| 0
| ###
| ###
| ### |
2006-Apr-11 Tue
| 23.7
| 23.74
| ###
| ###
| 1,668,025
| 19,799,456
| 18.5
| 18.5
| 0.0 |
2006-Apr-10 Mon
| 23.2
| ###
| ###
| ###
| 799,984
| 0
| 78.0
| 78.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 1,591,151
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 23.72
| 23.85
| 23.5
| 23.7
|
|
| 32.5
| 32.5
| 1.7 |
2006-Apr-05 Wed
| 23.71
| 23.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 23.89
| 23.89
| 23.55
| 23.8
|
|
| ###
| ###
| 1.7 |
2006-Apr-03 Mon
| ###
| ###
| 22.75
| ###
| 1,426,973
| ###
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 23.21
| 23.47
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 22.25
| 22.29
| 2,183,370
| ###
| ###
| ###
| 1.6 |
2006-Mar-29 Wed
| 22.2
| ###
| 21.81
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Mar-28 Tue
| 21
| 22.5
| 21
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| 20.84
| 2,701,954
| 0
| ###
| ###
| 1.5 |
2006-Mar-24 Fri
| 20.79
| ###
| 20.49
| 20.56
| 1,368,026
| 14,015,426
| ###
| ###
| 1.5 |
2006-Mar-23 Thu
| ###
| ###
| ###
| 20.8
| 979,975
| 0
| ###
| ###
| 1.5 |
2006-Mar-22 Wed
| ###
| ###
| 20.55
| 21
| 1,412,254
| ###
| ###
| ###
| 1.5 |
2006-Mar-21 Tue
| 20.75
| 20.89
| ###
| 20.79
|
|
| ###
| ###
| 1.5 |
2006-Mar-20 Mon
| ###
| 20.88
| 20.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 21.28
| 21.28
| 20.5
| ###
| 2,268,923
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 21.29
| 21.29
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 21.25
| ###
| 20.7
| 21
|
|
| 25.2
| 25.2
| 1.5 |
2006-Mar-14 Tue
| 21.25
| ###
| 20.83
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2006-Mar-13 Mon
| 20.57
| ###
| 20.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 20.42
| 20.52
| ###
| 20.52
| 1,938,242
| ###
| 70.1
| 70.1
| 1.5 |
2006-Mar-09 Thu
| ###
| 20.5
| 19.86
| 20.5
|
|
| ###
| ###
| 1.5 |
2006-Mar-08 Wed
| 20.84
| 20.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 21.21
| 21.52
| ###
| ###
| 1,927,850
| ###
| 32.5
| 32.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| 21.75
|
|
| 22.1
| 22.1
| ### |
2006-Mar-03 Fri
| 21.5
| 21.83
| 21.41
| 21.75
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| 21.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 21.45
| 21.45
| 20.82
| 21
| 2,160,680
| 45,665,971
| ###
| ###
| 1.5 |
2006-Feb-28 Tue
| 21
| 21.23
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2006-Feb-27 Mon
| ###
| ###
| 21
| 21.27
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| 21.73
| 20.79
| 20.89
|
|
| 23.5
| 23.5
| 1.5 |
2006-Feb-23 Thu
| 24.55
| ###
| ###
| ###
| 7,941,829
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 24.81
| 24.87
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2006-Feb-20 Mon
| 24
| 24.8
| 24
| 24.8
| 1,077,420
| 26,289,048
| ###
| ###
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| 23.53
|
|
| 19.6
| 19.6
| ### |
2006-Feb-16 Thu
| ###
| 23.77
| 23.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 25.24
| 25.4
| 23.82
| ###
| 1,865,270
| ###
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 24.72
| ###
| 24.72
|
|
| 90.5
| 90.5
| 1.8 |
2006-Feb-13 Mon
| 24.8
| ###
| ###
| 24.51
| 2,175,278
| 0
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| 26.5
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 25.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 25.58
| ###
| ###
| 2,783,849
| 35,605,428
| 79.0
| 79.0
| 0.0 |
2006-Feb-07 Tue
| 26.55
| 26.82
| 26.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Feb-06 Mon
| ###
| 26.8
| 25.7
| 26.55
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| 26.5
| ###
| ###
| ###
| 1,032,356
| 0
| 22.4
| 22.4
| 0.0 |
2006-Feb-02 Thu
| ###
| 26.7
| ###
| ###
| 1,659,746
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 26.89
| 27.2
| 26.57
| 26.7
| 3,197,688
| 85,969,841
| 31.2
| 31.2
| 1.9 |
2006-Jan-31 Tue
| 25
| 26.24
| ###
| 26.2
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 24.8
| 23.86
| 24.77
| 2,305,274
| ###
| ###
| ###
| ### |
2006-Jan-27 Fri
| 24.25
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Jan-25 Wed
| ###
| 24.8
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 24.41
| 24.59
| 1,990,350
| 24,292,221
| 24.0
| 24.0
| ### |
2006-Jan-23 Mon
| 23.7
| 24.72
| ###
| 24.72
| 1,322,757
| 16,349,276
| ###
| ###
| 1.8 |
2006-Jan-20 Fri
| ###
| ###
| ###
| 24.25
| 1,039,885
| 0
| 12.2
| 12.2
| 1.7 |
2006-Jan-19 Thu
| ###
| 24.75
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 2,068,124
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 25.8
| 25.83
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2006-Jan-16 Mon
| ###
| 25.45
| 24.85
| 25.43
| 2,206,588
| 55,495,688
| ###
| ###
| ### |
2006-Jan-13 Fri
| 24.7
| ###
| 24.2
| 24.51
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| 24.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 25.8
| ###
| ###
| ###
| 1,443,244
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 26.4
| 26.48
| ###
| ###
| 2,092,827
| 27,709,029
| 27.7
| 27.7
| 0.0 |
2006-Jan-09 Mon
| 25.75
| 26.23
| ###
| 25.87
| 1,886,454
| 24,740,844
| 70.4
| 70.4
| 1.8 |
2006-Jan-06 Fri
| 25.2
| 25.2
| 24.7
| ###
| 1,077,651
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 25.8
| 25.8
| ###
| 25.41
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| ###
| 25.82
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Jan-03 Tue
| ###
| 24.78
| ###
| ###
| 547,978
| 6,789,447
| 77.6
| 77.6
| 0.0 |
2005-Dec-30 Fri
| 24.89
| ###
| ###
| ###
| 590,174
| 0
| 8.6
| 8.6
| 0.0 |
2005-Dec-29 Thu
| 24.44
| ###
| 24.42
| 24.53
|
|
| 67.2
| 67.2
| 1.8 |
2005-Dec-28 Wed
| ###
| 24.24
| ###
| 24
|
|
| 86.8
| 86.8
| 1.7 |
2005-Dec-27 Tue
| 22.56
| 23.51
| 22.56
| 23.2
|
|
| ###
| ###
| 1.7 |
2005-Dec-23 Fri
| 22.56
| 23.51
| 22.56
| 23.2
|
|
| ###
| ###
| 1.7 |
2005-Dec-22 Thu
| 21.56
| ###
| 21.48
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 21.28
| 21.57
| 1,122,844
| ###
| ###
| ###
| ### |
2005-Dec-20 Tue
| ###
| 21.79
| ###
| 21.79
|
|
| 78.9
| 78.9
| ### |
2005-Dec-19 Mon
| 21.4
| 21.59
| ###
| 21.41
| 702,240
| 7,580,680
| 72.6
| 72.6
| ### |
2005-Dec-16 Fri
| ###
| ###
| ###
| 21.24
| 1,247,849
| 0
| ###
| ###
| 1.5 |
2005-Dec-15 Thu
| 21.2
| 21.5
| ###
| 21.2
| 2,127,185
| ###
| 74.1
| 74.1
| 1.5 |
2005-Dec-14 Wed
| ###
| ###
| 21.55
| 21.7
| 1,312,141
| ###
| 72.2
| 72.2
| 1.6 |
2005-Dec-13 Tue
| 22.29
| 22.29
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Dec-12 Mon
| 22.22
| 22.45
| ###
| 22.42
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 21.83
| ###
| 21.83
| ###
| 1,385,486
| 15,122,579
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 21.7
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Dec-07 Wed
| ###
| 21.56
| 21.2
| 21.48
|
|
| 75.6
| 75.6
| 1.5 |
2005-Dec-06 Tue
| 21.5
| 21.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| 21.46
| 20.85
| 21.45
| 771,985
| 16,331,342
| 83.4
| 83.4
| 1.5 |
2005-Dec-02 Fri
| 21.25
| ###
| ###
| ###
| 1,029,884
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 21
| 21.2
| 20.26
| 20.26
| 2,292,758
| 47,528,873
| ###
| ###
| 1.4 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 3,345,886
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 21.87
| ###
| 21.25
| ###
| 4,505,821
| 47,874,348
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Nov-25 Fri
| 20.75
| 20.75
| 20.53
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Nov-24 Thu
| ###
| 20.72
| ###
| 20.72
| 2,490,359
| ###
| ###
| ###
| 1.5 |
2005-Nov-23 Wed
| 20.2
| ###
| ###
| ###
| 1,485,856
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 20.4
| 20.48
| ###
| ###
| 1,323,471
| 13,552,343
| 16.5
| 16.5
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 20
| ###
| 922,255
| 9,222,550
| 75.5
| 75.5
| 0.0 |
2005-Nov-18 Fri
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 19.85
| 19.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 19.21
| ###
| ###
| ###
| 1,311,445
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 19.49
| 19.78
| 19.28
| 19.42
|
|
| ###
| ###
| 1.4 |
2005-Nov-14 Mon
| ###
| ###
| 19.28
| 19.56
| 1,759,723
| 16,963,729
| 79.5
| 79.5
| 1.4 |
2005-Nov-11 Fri
| ###
| 19.2
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 19.24
| ###
| 19.2
| 1,830,040
| 17,604,984
| 73.5
| 73.5
| ### |
2005-Nov-09 Wed
| 19.2
| 19.2
| 18.75
| 18.81
| 852,874
| 16,183,284
| ###
| ###
| ### |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 19.2
| 19.25
| 18.71
| 18.82
| 1,417,754
| 26,908,970
| 18.2
| 18.2
| 1.3 |
2005-Nov-04 Fri
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 19.4
| ###
| 19.25
| 19.4
| 2,463,880
| 23,714,845
| ###
| ###
| 1.4 |
2005-Nov-02 Wed
| 18.75
| ###
| 18.75
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Nov-01 Tue
| 18.49
| 18.5
| ###
| 18.5
| 2,232,948
| ###
| 72.3
| 72.3
| ### |
2005-Oct-31 Mon
| 17.8
| 18.22
| 17.73
| 18.2
|
|
| 85.0
| 85.0
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 3,138,581
| 0
| 83.9
| 83.9
| 0.0 |
2005-Oct-27 Thu
| 17.71
| 17.71
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2005-Oct-26 Wed
| ###
| 17.85
| 17.52
| 17.85
| 2,004,423
| 35,448,220
| 77.5
| 77.5
| 1.3 |
2005-Oct-25 Tue
| ###
| 17.55
| 16.86
| 17.28
|
|
| ###
| ###
| 1.2 |
|