(NWS) NEWS CORPORATION Daily Prices Page 9

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

_{Currently Wed 25-Jul-30 11:50:47 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(NWS) NEWS CORPORATION Daily Prices Page 9...

TOC Company Info for NWS Limits

Company Details for (NWS) NEWS CORPORATION

Listing Code	NWS
Listing Name	NEWS CORPORATION
GICS Sector	Media & Entertainment
ISIN Name	NEWS CORP
ISIN Security	CLASS B VOTING COMMON STOCK-CDI
ISIN Code	AU000000NWS2

Maximum Price date available .. Wednesday 30th July 2025
Latest price with VOLUME for NWS .. Tuesday 29th July 2025

NWS 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	###	5,645	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NWS Bottom

<< Previous 1 2 3 4 5 6 7 8 9

End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Mar-02 Thu	###	23.47	###	23.46			###	###	1.7
2006-Mar-01 Wed	###	###	###	###			###	###	0.0
2006-Feb-28 Tue	23.24	23.24	###	###	866,228	###	29.5	29.5	0.0
2006-Feb-27 Mon	23.25	23.4	23.2	23.27			###	###	1.7
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	###	23.25			79.3	79.3	###
2006-Feb-22 Wed	22.78	22.82	22.74	22.79	1,153,523	26,277,253	###	###	1.6
2006-Feb-21 Tue	22.83	###	22.82	###	669,941	7,644,026	65.1	65.1	0.0
2006-Feb-20 Mon	22.85	###	22.73	###			###	###	0.0
2006-Feb-17 Fri	22.81	###	22.73	22.82			###	###	###
2006-Feb-16 Thu	22.75	###	22.75	###	1,870,775	###	###	###	0.0
2006-Feb-15 Wed	22.89	22.89	22.71	22.8	1,963,987	###	###	###	1.6
2006-Feb-14 Tue	###	22.7	22.48	22.7	1,958,850	44,250,421	70.4	70.4	###
2006-Feb-13 Mon	22.48	22.57	22.43	22.51	1,845,558	41,525,055	###	###	1.6
2006-Feb-10 Fri	22.25	###	###	###	2,517,347	0	###	###	0.0
2006-Feb-09 Thu	22.51	###	###	22.56	2,291,459	0	###	###	###
2006-Feb-08 Wed	22.4	22.47	###	22.41	802,573	###	###	###	###
2006-Feb-07 Tue	22.48	22.5	###	22.42			###	###	###
2006-Feb-06 Mon	###	22.23	###	###			###	###	0.0
2006-Feb-03 Fri	###	22.22	###	###	965,549	10,727,249	72.8	72.8	0.0
2006-Feb-02 Thu	###	###	###	22.26			76.7	76.7	1.6
2006-Feb-01 Wed	21.83	###	21.75	###			###	###	0.0
2006-Jan-31 Tue	22.23	22.29	###	###	1,855,374	20,678,143	31.1	31.1	0.0
2006-Jan-30 Mon	###	22.47	###	###			79.6	79.6	0.0
2006-Jan-27 Fri	22.21	22.25	###	###	1,937,475	###	33.4	33.4	0.0
2006-Jan-25 Wed	###	###	22.45	22.51			25.3	25.3	1.6
2006-Jan-24 Tue	22.52	22.7	22.5	###			75.1	75.1	0.0
2006-Jan-23 Mon	###	22.7	22.56	22.7			72.6	72.6	###
2006-Jan-20 Fri	###	###	22.74	22.78	976,146	11,098,780	###	###	1.6
2006-Jan-19 Thu	22.75	###	###	###			67.5	67.5	0.0
2006-Jan-18 Wed	22.82	22.86	###	22.7	2,766,321	31,619,049	46.1	46.1	###
2006-Jan-17 Tue	22.56	22.77	22.56	###	1,011,154	###	69.9	69.9	0.0
2006-Jan-16 Mon	###	22.71	22.44	###	832,729	18,798,857	70.2	70.2	0.0
2006-Jan-13 Fri	22.59	22.7	22.52	###	1,025,923	###	67.4	67.4	0.0
2006-Jan-12 Thu	22.78	22.78	22.52	###	1,952,683	###	28.8	28.8	0.0
2006-Jan-11 Wed	22.56	22.8	22.56	22.75	3,022,077	###	###	###	1.6
2006-Jan-10 Tue	###	22.5	###	22.44			###	###	1.6
2006-Jan-09 Mon	22	###	22	###			71.5	71.5	0.0
2006-Jan-06 Fri	21.89	###	21.83	###			###	###	0.0
2006-Jan-05 Thu	22.25	22.27	###	###	2,243,579	24,982,252	###	###	0.0
2006-Jan-04 Wed	22.29	###	22.26	###	2,963,423	###	###	###	0.0
2006-Jan-03 Tue	###	22.76	###	22.72	475,942	###	###	###	1.6
2005-Dec-30 Fri	22.74	22.82	22.74	22.8			###	###	1.6
2005-Dec-29 Thu	22.7	22.76	###	22.73	995,471	11,328,459	###	###	###
2005-Dec-28 Wed	22.72	22.89	22.72	22.82			###	###	###
2005-Dec-27 Tue	###	22.78	###	22.73			###	###	###
2005-Dec-23 Fri	###	22.78	###	22.73			###	###	###
2005-Dec-22 Thu	###	22.4	22.21	###			66.9	66.9	0.0
2005-Dec-21 Wed	22.49	22.49	22.28	###	2,992,373	###	24.2	24.2	0.0
2005-Dec-20 Tue	###	###	22.52	22.58			32.7	32.7	1.6
2005-Dec-19 Mon	22.53	###	22.53	###			###	###	0.0
2005-Dec-16 Fri	###	22.54	###	22.43			72.4	72.4	1.6
2005-Dec-15 Thu	###	22.4	22.26	###	2,357,052	52,632,971	###	###	0.0
2005-Dec-14 Wed	22.51	###	22.45	22.53			68.3	68.3	###
2005-Dec-13 Tue	###	22.22	###	###	4,127,583	45,857,447	78.0	78.0	0.0
2005-Dec-12 Mon	###	22.29	###	22.23			77.4	77.4	1.6
2005-Dec-09 Fri	21.83	###	21.78	22	5,008,581	54,543,447	75.4	75.4	###
2005-Dec-08 Thu	21.4	21.54	###	21.45			74.9	74.9	1.5
2005-Dec-07 Wed	###	21.4	###	###			76.6	76.6	0.0
2005-Dec-06 Tue	###	21.23	###	###	1,606,181	###	74.0	74.0	0.0
2005-Dec-05 Mon	21.22	###	21.22	###	908,887	###	77.4	77.4	0.0
2005-Dec-02 Fri	###	21.44	###	21.44			76.0	76.0	###
2005-Dec-01 Thu	###	21.2	###	###	1,694,321	###	###	###	0.0
2005-Nov-30 Wed	21.22	###	21.22	###			72.5	72.5	0.0
2005-Nov-29 Tue	###	###	21.25	###	942,073	10,009,525	39.7	39.7	0.0
2005-Nov-28 Mon	21.43	21.47	###	21.47			###	###	###
2005-Nov-25 Fri	###	###	21.25	###	8,621,679	###	###	###	0.0
2005-Nov-24 Thu	21.4	21.46	21.24	###			###	###	0.0
2005-Nov-23 Wed	21.27	###	###	21.25			34.6	34.6	1.5
2005-Nov-22 Tue	###	21.22	###	21.21			###	###	###
2005-Nov-21 Mon	20.82	21	20.75	###	1,776,282	37,079,886	###	###	0.0
2005-Nov-18 Fri	###	20.73	###	20.71	2,187,448	###	###	###	###
2005-Nov-17 Thu	20.77	###	20.77	###	1,600,051	16,616,529	###	###	0.0
2005-Nov-16 Wed	###	###	20.86	###	2,100,124	###	###	###	0.0
2005-Nov-15 Tue	21.28	21.28	###	21.23			32.0	32.0	###
2005-Nov-14 Mon	21.2	21.28	21.2	21.26			###	###	1.5
2005-Nov-11 Fri	###	21.24	###	###			###	###	0.0
2005-Nov-10 Thu	20.78	20.81	###	20.8	1,212,583	12,616,926	###	###	1.5
2005-Nov-09 Wed	20.82	###	20.75	20.86			###	###	1.5
2005-Nov-08 Tue	###	###	###	###	2,228,270	0	80.3	80.3	0.0
2005-Nov-07 Mon	20.5	20.59	###	20.45			###	###	###
2005-Nov-04 Fri	20.72	20.79	###	20.75	1,666,529	###	71.1	71.1	1.5
2005-Nov-03 Thu	20.5	20.74	20.49	20.74	2,430,774	###	77.3	77.3	###
2005-Nov-02 Wed	20.2	20.25	###	20.22	1,143,921	###	###	###	1.4
2005-Nov-01 Tue	###	###	###	###			77.0	77.0	0.0
2005-Oct-31 Mon	###	###	19.84	###	4,073,324	40,407,374	###	###	0.0
2005-Oct-28 Fri	19.75	19.83	###	19.7			###	###	1.4
2005-Oct-27 Thu	20.27	###	###	###	3,338,786	0	31.6	31.6	0.0
2005-Oct-26 Wed	###	###	20.2	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	20.45	20.49	3,135,058	###	###	###	###
2005-Oct-24 Mon	20.51	20.55	20.27	###			27.1	27.1	0.0
2005-Oct-21 Fri	20.55	###	20.5	20.59	2,435,623	###	###	###	###
2005-Oct-20 Thu	20.75	20.75	###	###			42.2	42.2	0.0
2005-Oct-19 Wed	20.87	20.87	20.54	20.54			29.5	29.5	1.5
2005-Oct-18 Tue	###	###	20.8	###			###	###	0.0
2005-Oct-17 Mon	20.82	###	20.75	20.82			70.1	70.1	1.5
2005-Oct-14 Fri	###	20.75	###	###			###	###	0.0
2005-Oct-13 Thu	20.4	20.41	###	###	2,075,272	21,178,150	35.6	35.6	0.0
2005-Oct-12 Wed	###	###	20.58	###			29.1	29.1	0.0
2005-Oct-11 Tue	20.76	20.76	20.57	###	2,052,923	42,423,653	31.3	31.3	0.0
2005-Oct-10 Mon	20.82	20.82	###	20.71	2,938,044	###	###	###	###
2005-Oct-07 Fri	###	###	20.75	###			59.3	59.3	0.0
2005-Oct-06 Thu	20.85	20.85	###	20.74			###	###	###
2005-Oct-05 Wed	###	###	###	###			50.0	50.0	0.0
2005-Oct-04 Tue	21.45	21.45	###	###			###	###	0.0
2005-Oct-03 Mon	###	###	21.57	###	983,745	10,609,689	###	###	0.0
2005-Sep-30 Fri	21.45	###	21.42	21.59	9,468,078	###	72.5	72.5	1.5
2005-Sep-29 Thu	###	###	###	###			73.5	73.5	0.0
2005-Sep-28 Wed	###	21.2	###	###			###	###	0.0
2005-Sep-27 Tue	21.49	21.49	21.25	###	2,142,625	###	###	###	0.0
2005-Sep-26 Mon	21.42	###	21.41	21.59			73.9	73.9	1.5
2005-Sep-23 Fri	###	21.53	###	21.42	3,176,951	34,199,877	###	###	1.5
2005-Sep-22 Thu	21	###	###	###	5,636,349	0	71.6	71.6	0.0
2005-Sep-21 Wed	21.7	21.74	21.41	21.5	4,579,949	###	###	###	1.5
2005-Sep-20 Tue	###	###	###	###	5,714,221	0	28.2	28.2	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	21.89	21.89			30.0	30.0	###
2005-Sep-15 Thu	###	22	21.86	21.88	7,476,380	###	###	###	1.6
2005-Sep-14 Wed	###	###	###	22.22			###	###	1.6
2005-Sep-13 Tue	22.49	22.49	###	###	2,718,146	30,565,551	26.5	26.5	0.0
2005-Sep-12 Mon	22.45	22.52	###	###	1,809,380	###	###	###	0.0
2005-Sep-09 Fri	22.45	22.45	22.27	22.41	1,748,670	###	30.4	30.4	###
2005-Sep-08 Thu	22.54	###	22.43	22.49			###	###	###
2005-Sep-07 Wed	###	22.53	22.25	22.48	3,954,078	###	###	###	1.6
2005-Sep-06 Tue	###	###	21.83	21.85			34.7	34.7	###
2005-Sep-05 Mon	22	###	21.81	21.83	2,191,477	23,898,056	###	###	###
2005-Sep-02 Fri	###	22.4	###	###	3,599,688	###	###	###	0.0
2005-Sep-01 Thu	22.58	###	22.53	###	1,530,388	17,239,820	###	###	0.0
2005-Aug-31 Wed	###	###	###	22.53			###	###	###
2005-Aug-30 Tue	22.72	22.8	###	22.7			###	###	###
2005-Aug-29 Mon	###	###	###	22.42	2,157,379	0	37.7	37.7	###
2005-Aug-26 Fri	###	22.7	###	###			30.1	30.1	0.0
2005-Aug-25 Thu	22.7	22.75	22.56	###	2,711,251	###	###	###	0.0
2005-Aug-24 Wed	###	###	###	###	2,140,077	0	34.4	34.4	0.0
2005-Aug-23 Tue	###	23.22	###	23.22	1,414,842	###	###	###	1.7
2005-Aug-22 Mon	###	###	###	###			29.2	29.2	0.0
2005-Aug-19 Fri	23.28	23.42	23.28	###			66.4	66.4	0.0
2005-Aug-18 Thu	23.29	###	23.2	23.28			###	###	1.7
2005-Aug-17 Wed	###	###	###	###	3,321,151	0	###	###	0.0
2005-Aug-16 Tue	###	23.47	###	###			29.6	29.6	0.0
2005-Aug-15 Mon	###	###	23.21	23.23			33.9	33.9	###
2005-Aug-12 Fri	###	###	###	23.24			###	###	###
2005-Aug-11 Thu	###	23.4	23.23	###			28.1	28.1	0.0
2005-Aug-10 Wed	###	22.82	22.59	22.78			75.1	75.1	1.6
2005-Aug-09 Tue	###	22.53	###	22.45	2,369,628	26,693,859	###	###	###
2005-Aug-08 Mon	22.26	###	22.25	###	1,929,349	###	###	###	0.0
2005-Aug-05 Fri	###	###	###	###	1,955,429	0	###	###	0.0
2005-Aug-04 Thu	###	22.41	22.24	22.25			31.5	31.5	###
2005-Aug-03 Wed	###	22.74	22.55	22.59	1,814,375	41,086,521	33.3	33.3	###
2005-Aug-02 Tue	22.8	22.84	22.73	22.76	1,645,427	37,491,054	###	###	1.6
2005-Aug-01 Mon	###	###	22.75	###	1,086,975	12,364,340	71.4	71.4	0.0
2005-Jul-29 Fri	###	###	22.88	###			22.7	22.7	0.0
2005-Jul-28 Thu	###	###	###	###	1,516,377	0	###	###	0.0
2005-Jul-27 Wed	23.24	23.47	23.24	###	1,946,844	45,468,541	###	###	0.0
2005-Jul-26 Tue	###	###	###	###			72.5	72.5	0.0
2005-Jul-25 Mon	###	###	###	23.24			###	###	###
2005-Jul-22 Fri	###	###	###	###			63.4	63.4	0.0
2005-Jul-21 Thu	23.24	###	23.2	###			###	###	0.0
2005-Jul-20 Wed	###	23.26	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###	1,902,240	0	###	###	0.0
2005-Jul-18 Mon	23.25	23.26	###	23.2			###	###	1.7
2005-Jul-15 Fri	###	23.4	23.2	23.2	1,852,349	###	###	###	1.7
2005-Jul-14 Thu	###	###	23.23	###			###	###	0.0
2005-Jul-13 Wed	22.86	###	22.85	23	5,645,444	###	76.0	76.0	1.6
2005-Jul-12 Tue	23	###	22.85	###	3,670,472	41,935,142	###	###	0.0
2005-Jul-11 Mon	22.84	###	22.82	###	1,885,824	21,517,251	###	###	0.0
2005-Jul-08 Fri	###	###	22.5	22.53	3,025,251	34,034,073	###	###	###
2005-Jul-07 Thu	###	###	###	22.4			###	###	###
2005-Jul-06 Wed	22.7	22.7	###	###			###	###	0.0
2005-Jul-05 Tue	###	22.48	###	22.46	557,049	###	71.6	71.6	1.6
2005-Jul-04 Mon	###	22.45	###	###	1,522,849	17,093,980	###	###	0.0
2005-Jul-01 Fri	22.22	22.28	###	22.2			26.0	26.0	1.6
2005-Jun-30 Thu	22.48	22.48	###	###			###	###	0.0
2005-Jun-29 Wed	22.5	22.54	###	22.49			37.9	37.9	###
2005-Jun-28 Tue	22.46	22.54	###	###			27.9	27.9	0.0
2005-Jun-27 Mon	22.8	22.89	22.51	###	10,164,745	###	###	###	0.0
2005-Jun-24 Fri	22.59	22.84	22.46	22.71			74.1	74.1	1.6
2005-Jun-23 Thu	###	22.75	###	22.7	4,527,821	###	74.3	74.3	###
2005-Jun-22 Wed	###	###	###	22.57			###	###	1.6
2005-Jun-21 Tue	22.78	22.83	###	###			34.9	34.9	0.0
2005-Jun-20 Mon	23	23	###	22.84			###	###	###
2005-Jun-17 Fri	22.84	###	22.8	23.27	22,643,675	###	80.2	80.2	1.7
2005-Jun-16 Thu	22.74	###	22.73	22.85			###	###	1.6
2005-Jun-15 Wed	22.57	###	22.5	22.58	2,595,141	###	###	###	1.6
2005-Jun-14 Tue	22.8	22.84	###	###			31.9	31.9	0.0
2005-Jun-10 Fri	###	22.58	22.26	22.49	3,736,149	###	###	###	###
2005-Jun-09 Thu	22.25	22.28	22	###			29.1	29.1	0.0
2005-Jun-08 Wed	21.82	22.2	21.82	###	3,618,586	79,645,077	79.2	79.2	0.0
2005-Jun-07 Tue	###	22	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	22.2	###	###	1,944,826	###	###	###	0.0
2005-Jun-02 Thu	###	###	###	22.26	1,954,776	0	70.6	70.6	1.6
2005-Jun-01 Wed	###	22.22	22	###			29.1	29.1	0.0
2005-May-31 Tue	###	###	###	###	2,269,255	0	76.1	76.1	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	21.88	###	21.85	21.88	13,529,873	###	66.2	66.2	1.6
2005-May-26 Thu	21.76	21.8	21.56	21.8			70.3	70.3	1.6
2005-May-25 Wed	21.85	21.89	21.71	21.75	3,415,783	###	32.6	32.6	###
2005-May-24 Tue	21.25	###	21.25	###			###	###	0.0
2005-May-23 Mon	###	###	20.88	21			71.0	71.0	1.5
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###	2,498,926	0	67.2	67.2	0.0
2005-May-18 Wed	###	###	20.75	20.82	2,540,552	26,358,227	28.5	28.5	1.5
2005-May-17 Tue	###	###	20.78	###	2,374,279	24,668,758	35.8	35.8	0.0
2005-May-16 Mon	###	21.2	###	###	1,632,027	17,299,486	38.4	38.4	0.0
2005-May-13 Fri	20.72	###	20.72	###	3,038,027	31,473,959	78.8	78.8	0.0
2005-May-12 Thu	20.52	20.77	20.5	20.75	3,543,582	###	###	###	1.5
2005-May-11 Wed	20.57	###	20.47	###			67.8	67.8	0.0
2005-May-10 Tue	###	###	20.8	20.88	2,797,274	29,091,649	30.5	30.5	###
2005-May-09 Mon	###	21.25	###	21.2			###	###	1.5
2005-May-06 Fri	20.8	###	###	###			###	###	0.0
2005-May-05 Thu	###	20.82	19.88	20.72			###	###	1.5
2005-May-04 Wed	20.57	###	20.42	20.52			###	###	1.5
2005-May-03 Tue	20.75	20.8	###	20.45	3,295,123	34,269,279	###	###	###
2005-May-02 Mon	###	20.49	20.24	20.49			###	###	###
2005-Apr-29 Fri	20.26	###	20	###			33.5	33.5	0.0
2005-Apr-28 Thu	20.7	20.72	20.46	20.54	4,343,241	###	###	###	1.5
2005-Apr-27 Wed	###	###	20.82	20.87			37.7	37.7	###
2005-Apr-26 Tue	21.29	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	21.56	###			###	###	0.0
2005-Apr-21 Thu	###	21.4	21.2	21.4			###	###	1.5
2005-Apr-20 Wed	###	21.74	21.51	21.55			30.8	30.8	###
2005-Apr-19 Tue	21.58	###	21.52	###	5,937,380	###	56.7	56.7	0.0
2005-Apr-18 Mon	21.49	###	###	###			###	###	0.0
2005-Apr-15 Fri	21.85	###	21.5	21.56			38.9	38.9	1.5
2005-Apr-14 Thu	###	###	###	###			43.7	43.7	0.0
2005-Apr-13 Wed	22.51	22.54	###	###			###	###	0.0
2005-Apr-12 Tue	22.54	22.59	22.48	22.54			72.3	72.3	###
2005-Apr-11 Mon	###	###	22.52	###			###	###	0.0
2005-Apr-08 Fri	22.82	22.85	22.74	22.82			###	###	###
2005-Apr-07 Thu	###	###	22.5	22.53			###	###	###
2005-Apr-06 Wed	###	22.7	22.55	###			39.0	39.0	0.0
2005-Apr-05 Tue	22.53	22.56	22.29	22.47			###	###	###
2005-Apr-04 Mon	22.7	22.76	###	###			42.7	42.7	0.0
2005-Apr-01 Fri	###	22.76	###	22.74			67.0	67.0	1.6
2005-Mar-31 Thu	22.87	###	###	22.79			27.0	27.0	1.6
2005-Mar-30 Wed	###	22.71	22.45	22.59			51.7	51.7	###
2005-Mar-29 Tue	22.84	###	###	22.71			46.7	46.7	1.6
2005-Mar-24 Thu	22.84	###	22.75	22.83			40.0	40.0	###
2005-Mar-23 Wed	22.88	23	22.77	22.77			###	###	###
2005-Mar-22 Tue	23.25	23.25	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	23.24			79.8	79.8	###
2005-Mar-18 Fri	###	22.88	22.45	22.76			###	###	1.6
2005-Mar-17 Thu	22.4	22.4	###	###	4,759,786	###	38.0	38.0	0.0
2005-Mar-16 Wed	22.47	22.55	22.42	22.49			###	###	###
2005-Mar-15 Tue	22.48	22.55	###	###			30.6	30.6	0.0
2005-Mar-14 Mon	22.29	###	22.26	###			69.8	69.8	0.0
2005-Mar-11 Fri	###	22.58	22.29	22.55	4,383,854	###	###	###	###
2005-Mar-10 Thu	22.25	22.29	###	###			30.4	30.4	0.0
2005-Mar-09 Wed	###	22.45	22.24	###	2,840,122	63,462,526	70.6	70.6	0.0
2005-Mar-08 Tue	###	###	22.45	22.54	4,541,671	50,980,256	30.2	30.2	###
2005-Mar-07 Mon	22.75	22.86	22.55	22.7	3,555,847	###	###	###	###
2005-Mar-04 Fri	###	22.85	###	22.75	7,034,580	80,370,076	###	###	1.6
2005-Mar-03 Thu	###	###	###	22.28			74.3	74.3	###
2005-Mar-02 Wed	###	###	###	###			81.4	81.4	0.0
2005-Mar-01 Tue	###	21.7	21.44	21.47			28.5	28.5	###
2005-Feb-28 Mon	###	###	21.86	###	3,477,652	###	33.6	33.6	0.0
2005-Feb-25 Fri	###	21.73	21.54	21.71	10,319,475	223,261,841	70.8	70.8	###
2005-Feb-24 Thu	21.54	###	21.44	21.49	6,824,859	73,162,488	###	###	###
2005-Feb-23 Wed	21.29	###	###	###			37.7	37.7	0.0
2005-Feb-22 Tue	21.72	21.74	###	###			###	###	0.0
2005-Feb-21 Mon	###	###	21.76	21.76			###	###	1.6
2005-Feb-18 Fri	22.25	###	22.2	22.25			###	###	###
2005-Feb-17 Thu	###	22.46	22.25	###	2,001,020	###	35.4	35.4	0.0
2005-Feb-16 Wed	22.23	22.46	###	###	5,395,879	60,595,721	76.4	76.4	0.0
2005-Feb-15 Tue	###	22.24	###	###			73.7	73.7	0.0
2005-Feb-14 Mon	22.4	22.48	###	22.4	3,751,724	42,169,377	###	###	###
2005-Feb-11 Fri	###	###	###	22.25	3,886,754	0	###	###	###
2005-Feb-10 Thu	22.5	22.51	###	22.26	4,303,857	###	29.4	29.4	1.6
2005-Feb-09 Wed	22.83	22.83	###	###			33.1	33.1	0.0
2005-Feb-08 Tue	22.89	###	22.83	###	2,855,242	32,592,587	###	###	0.0
2005-Feb-07 Mon	###	###	22.78	###			37.3	37.3	0.0
2005-Feb-04 Fri	22.41	22.48	###	22.48			73.2	73.2	1.6
2005-Feb-03 Thu	###	###	###	22.22			15.9	15.9	1.6
2005-Feb-02 Wed	###	###	22.52	22.59	5,067,946	57,065,071	35.6	35.6	###
2005-Feb-01 Tue	###	22.79	###	22.71	4,140,880	47,185,327	###	###	1.6
2005-Jan-31 Mon	22.45	###	###	###			###	###	0.0
2005-Jan-28 Fri	22.71	22.74	22.47	22.54	7,268,141	164,296,327	27.6	27.6	###
2005-Jan-27 Thu	22.78	###	22.7	22.72			###	###	1.6
2005-Jan-25 Tue	22.76	22.8	###	22.7			###	###	###
2005-Jan-24 Mon	22.82	23	22.82	###			75.4	75.4	0.0
2005-Jan-21 Fri	22.74	22.85	###	22.75			67.9	67.9	1.6
2005-Jan-20 Thu	22.84	22.84	###	###	4,031,182	###	27.6	27.6	0.0
2005-Jan-19 Wed	###	23.2	22.85	###	5,307,023	###	###	###	0.0
2005-Jan-18 Tue	23.22	###	###	###			###	###	0.0
2005-Jan-17 Mon	23.2	23.2	###	###	3,596,088	41,714,620	###	###	0.0
2005-Jan-14 Fri	23.27	###	###	23.21			33.6	33.6	1.7
2005-Jan-13 Thu	###	23.79	23.41	23.48			###	###	1.7
2005-Jan-12 Wed	###	23.59	###	23.55	6,901,687	###	76.7	76.7	1.7
2005-Jan-11 Tue	###	23.78	23.57	23.78			###	###	1.7
2005-Jan-10 Mon	###	###	23.86	###			###	###	0.0
2005-Jan-07 Fri	24.21	24.25	###	24.2			###	###	1.7
2005-Jan-06 Thu	24.28	###	24.21	24.22	3,279,342	###	27.0	27.0	1.7
2005-Jan-05 Wed	24.51	24.56	24.45	24.56			73.8	73.8	1.8
2005-Jan-04 Tue	###	24.78	24.52	24.58	1,948,573	48,032,324	29.4	29.4	1.8
2004-Dec-31 Fri	###	###	24.5	24.51	590,948	###	19.8	19.8	###
2004-Dec-30 Thu	###	24.7	24.58	###	461,442	###	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	24.53	###	1,537,420	18,856,456	25.8	25.8	0.0
2004-Dec-24 Fri	###	24.75	###	24.7			69.1	69.1	1.8
2004-Dec-23 Thu	24.85	###	###	###	2,839,974	0	25.3	25.3	0.0
2004-Dec-22 Wed	24.81	###	24.72	###	4,114,327	50,853,081	70.3	70.3	0.0
2004-Dec-21 Tue	24.73	24.77	24.57	###			###	###	0.0
2004-Dec-20 Mon	24.72	24.72	###	24.59	11,086,281	###	31.3	31.3	###
2004-Dec-17 Fri	###	###	24.55	###			###	###	0.0
2004-Dec-16 Thu	###	24.52	###	24.48	14,961,571	###	76.9	76.9	1.7
2004-Dec-15 Wed	23.85	###	23.85	###	7,224,385	###	###	###	0.0
2004-Dec-14 Tue	23.76	23.79	###	###			34.9	34.9	0.0
2004-Dec-13 Mon	###	###	23.75	23.89			###	###	###
2004-Dec-10 Fri	###	23.58	###	23.5			###	###	1.7
2004-Dec-09 Thu	###	###	22.88	23	5,286,323	###	36.1	36.1	1.6
2004-Dec-08 Wed	###	23.2	###	###			85.1	85.1	0.0
2004-Dec-07 Tue	23.26	###	###	###	7,224,155	0	39.7	39.7	0.0
2004-Dec-06 Mon	###	###	###	###	3,471,272	0	31.9	31.9	0.0
2004-Dec-03 Fri	23.52	23.54	###	###	6,009,029	70,726,271	35.5	35.5	0.0
2004-Dec-02 Thu	23.58	23.59	23.44	23.51	8,025,879	188,728,544	###	###	###
2004-Dec-01 Wed	###	###	###	###	5,395,020	0	###	###	0.0
2004-Nov-30 Tue	###	23.23	###	23.23			74.9	74.9	###
2004-Nov-29 Mon	22.86	###	22.84	###	3,372,472	###	75.3	75.3	0.0
2004-Nov-26 Fri	22.77	22.8	22.57	22.8	15,447,781	###	###	###	1.6
2004-Nov-25 Thu	###	###	22.75	22.8			28.4	28.4	1.6
2004-Nov-24 Wed	22.78	###	###	22.78			###	###	1.6
2004-Nov-23 Tue	23.28	###	###	###	5,683,956	0	25.7	25.7	0.0
2004-Nov-22 Mon	23.53	23.55	###	###	6,148,673	72,400,624	###	###	0.0
2004-Nov-19 Fri	###	23.75	23.58	23.7			###	###	1.7
2004-Nov-18 Thu	###	###	###	23.78			28.9	28.9	1.7
2004-Nov-17 Wed	23.8	24.42	23.7	24.2			###	###	1.7
2004-Nov-16 Tue	23.4	23.48	###	###			37.1	37.1	0.0
2004-Nov-15 Mon	23.45	###	23.45	23.56	3,037,581	###	###	###	1.7
2004-Nov-12 Fri	23.48	23.48	###	###	3,294,124	###	23.7	23.7	0.0
2004-Nov-11 Thu	23.55	###	23.46	###			###	###	0.0
2004-Nov-10 Wed	23.26	23.58	23.26	23.45	4,577,943	107,215,425	###	###	1.7
2004-Nov-09 Tue	###	###	###	23.27			73.0	73.0	1.7
2004-Nov-08 Mon	23.73	23.83	22.42	###			4.8	4.8	0.0
2004-Nov-05 Fri	23.72	23.8	###	23.7			###	###	1.7
2004-Nov-04 Thu	23.55	23.7	###	###	12,414,758	147,114,882	24.3	24.3	0.0
2004-Mar-05 Fri	###	22.85	###	22.75	7,034,580	80,370,076	###	###	1.6