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

Currently Wed 24-May-01 06:44:53 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ORI) ORICA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 34.86 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ORI    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.64
2014-Aug-06 Wed ### ### 20.56 ### 8.5 8.5 0.0
2014-Aug-05 Tue 21.47 ### 21.27 ### ### ### 0.0
2014-Aug-04 Mon ### ### 21.21 21.57 924,923 ### 81.2 81.2 ###
2014-Aug-01 Fri 21.8 21.8 ### 21.43 4,054,781 ### 18.4 18.4 ###
2014-Jul-31 Thu 22.29 ### ### 22 ### ### ###
2014-Jul-30 Wed ### 22.56 ### 22.45 69.6 69.6 ###
2014-Jul-29 Tue ### ### ### ### 82.1 82.1 0.0
2014-Jul-28 Mon 22 22.27 ### 22.24 ### ### 1.6
2014-Jul-25 Fri ### 22.5 ### 22.22 ### ### 1.6
2014-Jul-24 Thu ### 22.57 21.85 22.57 2,656,055 58,990,981 89.7 89.7 1.6
2014-Jul-23 Wed 21.84 ### 21.74 ### ### ### 0.0
2014-Jul-22 Tue ### 21.86 21.55 21.84 1,154,189 25,051,672 ### ### 1.6
2014-Jul-21 Mon 21.73 21.78 ### ### 1,031,359 ### ### ### 0.0
2014-Jul-18 Fri 21.25 21.51 ### 21.5 945,982 ### ### ### 1.5
2014-Jul-17 Thu 21.45 21.56 ### 21.44 1,725,751 ### 35.4 35.4 ###
2014-Jul-16 Wed 20.8 ### 20.77 ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 21.4 21.4 0.0
2014-Jul-14 Mon ### 21.25 ### ### ### ### 0.0
2014-Jul-11 Fri ### 21.075 ### ### 2,299,226 ### ### ### 0.0
2014-Jul-10 Thu ### 20.45 20.22 20.42 958,250 ### 75.8 75.8 1.5
2014-Jul-09 Wed 20.7 20.7 20.26 ### ### ### 0.0
2014-Jul-08 Tue 20.75 20.8 20.575 20.73 34.5 34.5 ###
2014-Jul-07 Mon 20.26 ### 20.22 ### ### ### 0.0
2014-Jul-04 Fri ### ### 19.86 20.22 ### ### 1.4
2014-Jul-03 Thu 19.7 ### 19.47 19.54 807,983 ### 18.3 18.3 1.4
2014-Jul-02 Wed ### ### ### 19.5 794,624 0 ### ### 1.4
2014-Jul-01 Tue ### ### ### 19.21 ### ### 1.4
2014-Jun-30 Mon 19.47 19.72 ### 19.48 1,342,556 ### ### ### ###
2014-Jun-27 Fri 19.24 ### 19.24 ### 3,060,672 ### ### ### 0.0
2014-Jun-26 Thu 18.83 19.23 18.83 19.23 ### ### ###
2014-Jun-25 Wed ### ### ### 18.83 1,284,970 0 25.9 25.9 1.3
2014-Jun-24 Tue ### ### ### ### 982,485 0 ### ### 0.0
2014-Jun-23 Mon ### 19.48 ### ### 1,222,220 11,904,422 33.2 33.2 0.0
2014-Jun-20 Fri 19.25 ### ### ### 1,371,623 0 25.7 25.7 0.0
2014-Jun-19 Thu ### 19.58 18.85 ### 82.9 82.9 0.0
2014-Jun-18 Wed 18.47 ### 18.47 ### 1,498,371 13,837,456 90.2 90.2 0.0
2014-Jun-17 Tue 18.7 18.77 18.43 18.51 22.8 22.8 1.3
2014-Jun-16 Mon 18.7 18.77 18.52 18.73 933,745 17,409,675 ### ### 1.3
2014-Jun-13 Fri 18.8 18.85 ### 18.72 1,360,756 12,825,125 25.9 25.9 1.3
2014-Jun-12 Thu ### ### ### ### 836,047 0 ### ### 0.0
2014-Jun-11 Wed 19.28 ### ### 19.21 ### ### 1.4
2014-Jun-10 Tue 19.44 19.46 19.28 ### 673,176 ### ### ### 0.0
2014-Jun-06 Fri ### 19.27 ### 19.24 ### ### 1.4
2014-Jun-05 Thu 19.22 19.27 ### ### 1,639,786 ### 23.8 23.8 0.0
2014-Jun-04 Wed ### 19.44 ### ### ### ### 0.0
2014-Jun-03 Tue 19.59 ### ### ### 28.8 28.8 0.0
2014-Jun-02 Mon 19.71 19.79 19.5 ### 1,455,878 28,600,723 ### ### 0.0
2014-May-30 Fri ### 19.72 19.54 ### 74.4 74.4 0.0
2014-May-29 Thu 19.81 19.89 19.5 19.53 1,230,355 24,231,841 ### ### ###
2014-May-28 Wed 20.21 ### 20.21 ### 74.0 74.0 0.0
2014-May-27 Tue 20.42 20.52 ### ### ### ### 0.0
2014-May-26 Mon ### ### ### 20.44 ### ### 1.5
2014-May-23 Fri 20.59 ### ### 20.44 663,357 0 22.5 22.5 1.5
2014-May-22 Thu 20.27 20.58 20.23 20.54 ### ### 1.5
2014-May-21 Wed 20.45 20.49 20.21 20.25 24.1 24.1 ###
2014-May-20 Tue 20.44 20.59 ### 20.56 ### ### 1.5
2014-May-19 Mon ### 20.7 20.43 20.46 33.4 33.4 ###
2014-May-16 Fri 20.75 ### ### 20.74 1,049,482 0 ### ### ###
2014-May-15 Thu ### ### 20.85 ### 1,035,821 ### 23.8 23.8 0.0
2014-May-14 Wed 21 ### ### ### 1,666,389 0 77.2 77.2 0.0
2014-May-13 Tue ### 21.45 ### ### 2,061,878 22,113,641 ### ### 0.0
2014-May-12 Mon ### ### 21.76 ### 689,042 7,496,776 79.2 79.2 0.0
2014-May-09 Fri ### ### ### ### 18.1 18.1 0.0
2014-May-08 Thu ### 22.23 ### ### 1,129,478 12,554,147 ### ### 0.0
2014-May-07 Wed ### ### 21.82 ### 1,150,549 12,552,489 ### ### 0.0
2014-May-06 Tue ### 22.24 ### ### 79.3 79.3 0.0
2014-May-05 Mon 21.5 21.81 21.47 21.77 600,178 12,987,851 84.2 84.2 1.6
2014-May-02 Fri ### 21.78 21.26 ### ### ### 0.0
2014-May-01 Thu 22 ### 21.58 ### 604,923 ### ### ### 0.0
2014-Apr-30 Wed ### ### 21.51 21.87 ### ### 1.6
2014-Apr-29 Tue 21.78 ### ### 21.47 1,006,886 0 30.0 30.0 ###
2014-Apr-28 Mon 21.71 21.85 ### 21.74 491,646 ### 76.7 76.7 1.6
2014-Apr-24 Thu ### ### ### ### 1,262,848 0 78.6 78.6 0.0
2014-Apr-23 Wed ### ### 21.51 21.54 1,067,444 ### 24.8 24.8 1.5
2014-Apr-22 Tue 21.51 21.74 21.5 21.53 ### ### 1.5
2014-Apr-17 Thu 21.5 21.54 ### 21.5 1,046,328 11,268,952 ### ### 1.5
2014-Apr-16 Wed 21.5 21.54 ### 21.48 711,180 ### ### ### 1.5
2014-Apr-15 Tue 21.4 21.55 21.25 21.44 752,551 ### ### ### ###
2014-Apr-14 Mon 21.78 21.78 21.29 ### 20.4 20.4 0.0
2014-Apr-11 Fri 21.75 ### ### 21.7 33.2 33.2 1.6
2014-Apr-10 Thu ### ### 21.75 21.88 ### ### 1.6
2014-Apr-09 Wed 21.85 ### 21.82 21.84 27.0 27.0 1.6
2014-Apr-08 Tue 21.41 21.76 21.41 ### 84.9 84.9 0.0
2014-Apr-07 Mon 21.4 ### ### 21.57 79.9 79.9 ###
2014-Apr-04 Fri 21.48 ### 21.45 21.5 ### ### 1.5
2014-Apr-03 Thu 21.59 ### 21.42 21.48 803,876 ### 29.1 29.1 1.5
2014-Apr-02 Wed ### 21.71 21.45 21.45 1,286,870 27,770,654 25.4 25.4 1.5
2014-Apr-01 Tue ### 21.8 ### 21.56 1,348,145 14,694,780 37.8 37.8 1.5
2014-Mar-31 Mon 21.7 ### ### 21.88 76.9 76.9 1.6
2014-Mar-28 Fri ### ### 21.23 21.56 77.9 77.9 1.5
2014-Mar-27 Thu 21 21.53 21 21.5 1,679,840 ### 89.8 89.8 1.5
2014-Mar-26 Wed ### ### ### 21.42 77.1 77.1 1.5
2014-Mar-25 Tue ### 21.54 21.28 21.45 ### ### 1.5
2014-Mar-24 Mon 21.8 ### ### ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 2,173,523 0 85.9 85.9 0.0
2014-Mar-20 Thu ### ### ### ### 3,157,641 0 14.1 14.1 0.0
2014-Mar-19 Wed 22.7 22.7 22.46 ### 1,583,555 35,756,671 ### ### 0.0
2014-Mar-18 Tue ### ### 22.48 22.88 83.0 83.0 1.6
2014-Mar-17 Mon ### 22.81 ### 22.72 ### ### 1.6
2014-Mar-14 Fri 22.81 ### 22.21 22.28 3,031,386 33,663,541 16.4 16.4 ###
2014-Mar-13 Thu 23.41 ### ### 23.45 ### ### 1.7
2014-Mar-12 Wed ### 23.74 23.355 23.45 ### ### 1.7
2014-Mar-11 Tue 23.89 ### ### 23.74 29.7 29.7 1.7
2014-Mar-10 Mon ### ### 23.84 23.88 26.8 26.8 1.7
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed 24.41 24.44 ### 24.24 927,226 ### ### ### ###
2014-Mar-04 Tue 24 24.26 23.75 ### 658,759 ### ### ### 0.0
2014-Mar-03 Mon 24 ### 23.685 ### 34.0 34.0 0.0
2014-Feb-28 Fri 23.77 ### 23.77 ### 85.8 85.8 0.0
2014-Feb-27 Thu 23.81 23.88 ### 23.81 986,680 11,780,959 ### ### ###
2014-Feb-26 Wed 24 ### ### ### 619,286 0 73.7 73.7 0.0
2014-Feb-25 Tue ### 24.43 ### ### ### ### 0.0
2014-Feb-24 Mon ### 24.48 ### 24.25 649,821 ### 31.3 31.3 1.7
2014-Feb-21 Fri ### 24.55 24.2 ### 70.2 70.2 0.0
2014-Feb-20 Thu 24.28 24.28 ### ### 1,002,678 ### 27.1 27.1 0.0
2014-Feb-19 Wed 24.2 ### ### 24.28 ### ### 1.7
2014-Feb-18 Tue 24.45 24.45 ### ### 30.8 30.8 0.0
2014-Feb-17 Mon 24.48 24.48 24.26 ### 643,640 ### 27.0 27.0 0.0
2014-Feb-14 Fri 24 ### 23.87 ### 1,083,459 12,931,083 ### ### 0.0
2014-Feb-13 Thu ### ### 23.79 ### 769,029 ### ### ### 0.0
2014-Feb-12 Wed ### ### ### 23.89 83.4 83.4 ###
2014-Feb-11 Tue 23.26 ### ### ### 23.6 23.6 0.0
2014-Feb-10 Mon 23.25 ### 23.25 23.55 82.6 82.6 1.7
2014-Feb-07 Fri 23.2 23.24 ### ### 960,252 11,158,128 21.8 21.8 0.0
2014-Feb-06 Thu 23.23 ### ### 23.22 27.4 27.4 1.7
2014-Feb-05 Wed ### 23.26 ### ### 36.4 36.4 0.0
2014-Feb-04 Tue 23.4 23.42 ### ### 1,728,144 ### ### ### 0.0
2014-Feb-03 Mon ### ### 23.25 23.44 665,971 ### 26.3 26.3 1.7
2014-Jan-31 Fri ### 23.5 ### 23.5 83.0 83.0 1.7
2014-Jan-30 Thu ### 23.47 22.71 23.45 2,271,858 ### 87.3 87.3 1.7
2014-Jan-29 Wed ### 23.72 ### 23.28 17.7 17.7 1.7
2014-Jan-28 Tue ### 23.47 22.86 ### 2,386,844 55,291,241 ### ### 0.0
2014-Jan-24 Fri ### 23.85 23.5 23.54 910,621 21,558,952 ### ### ###
2014-Jan-23 Thu 23.75 24.25 23.75 23.86 80.9 80.9 1.7
2014-Jan-22 Wed 23.85 ### 23.53 23.82 33.7 33.7 ###
2014-Jan-21 Tue 24.27 24.27 24 ### ### ### 0.0
2014-Jan-20 Mon 24.56 ### 24.275 24.5 ### ### 1.8
2014-Jan-17 Fri ### 24.85 ### 24.78 2,768,183 34,394,673 88.0 88.0 1.8
2014-Jan-16 Thu ### 24.075 23.81 ### ### ### 0.0
2014-Jan-15 Wed ### 23.81 23.43 23.78 ### ### 1.7
2014-Jan-14 Tue ### 23.87 ### 23.48 31.2 31.2 1.7
2014-Jan-13 Mon ### ### 23.74 ### ### ### 0.0
2014-Jan-10 Fri ### ### ### 23.81 722,746 0 ### ### ###
2014-Jan-09 Thu ### 23.72 ### 23.7 940,477 11,154,057 ### ### 1.7
2014-Jan-08 Wed ### ### ### 23.82 535,627 0 ### ### ###
2014-Jan-07 Tue 23.43 23.88 23.43 23.71 ### ### ###
2014-Jan-06 Mon 24 24 23.44 23.53 793,885 18,830,952 17.8 17.8 ###
2014-Jan-03 Fri 23.85 24 23.48 23.75 ### ### ###
2014-Jan-02 Thu ### 24.22 ### ### 67.1 67.1 0.0
2013-Dec-31 Tue 23.52 ### 23.52 23.86 527,070 6,198,343 ### ### 1.7
2013-Dec-30 Mon 23.8 ### 23.625 23.76 709,724 ### 27.2 27.2 1.7
2013-Dec-27 Fri 24 ### ### 24 ### ### 1.7
2013-Dec-24 Tue ### ### 23.5 23.79 409,641 4,813,281 ### ### ###
2013-Dec-23 Mon ### 23.75 23.44 23.73 851,457 20,090,127 72.0 72.0 ###
2013-Dec-20 Fri ### 23.56 ### 23.56 1,729,328 20,371,483 ### ### 1.7
2013-Dec-19 Thu 22.7 ### 22.5 ### 76.0 76.0 0.0
2013-Dec-18 Wed 22.42 22.71 ### ### 1,692,628 ### ### ### 0.0
2013-Dec-17 Tue 22.5 ### ### 22.42 34.2 34.2 ###
2013-Dec-16 Mon ### 22.73 ### 22.59 ### ### ###
2013-Dec-13 Fri ### 22.49 ### 22.49 1,459,982 ### 80.2 80.2 ###
2013-Dec-12 Thu 22.51 22.86 22.28 ### 1,534,128 ### 30.1 30.1 0.0
2013-Dec-11 Wed 22.77 ### 22.42 22.5 ### ### 1.6
2013-Dec-10 Tue 22.75 23.155 22.75 ### 1,669,280 38,314,149 ### ### 0.0
2013-Dec-09 Mon 22.81 ### 22.54 ### 963,281 10,856,176 33.9 33.9 0.0
2013-Dec-06 Fri 22.59 ### 22.55 22.88 80.5 80.5 1.6
2013-Dec-05 Thu 23.2 ### 22.76 ### 1,776,275 ### 29.1 29.1 0.0
2013-Dec-04 Wed 22.78 23.2 22.78 ### 83.0 83.0 0.0
2013-Dec-03 Tue 23.2 ### ### ### 1,242,128 0 31.9 31.9 0.0
2013-Dec-02 Mon ### 23.44 23.2 ### ### ### 0.0
2013-Nov-29 Fri 22.86 ### ### ### 81.5 81.5 0.0
2013-Nov-28 Thu ### 23.29 ### ### 524,725 6,110,422 75.5 75.5 0.0
2013-Nov-27 Wed 23.29 ### ### ### 1,328,576 0 ### ### 0.0
2013-Nov-26 Tue 23.56 ### ### ### 1,486,186 0 26.3 26.3 0.0
2013-Nov-25 Mon 23.23 ### 23.23 23.57 85.8 85.8 ###
2013-Nov-22 Fri 23 23.23 ### ### 72.4 72.4 0.0
2013-Nov-21 Thu ### 23.22 ### ### 1,043,778 ### ### ### 0.0
2013-Nov-20 Wed 23.24 23.43 ### ### ### ### 0.0
2013-Nov-19 Tue 23.5 23.74 ### 23.26 4,068,976 48,298,745 ### ### ###
2013-Nov-18 Mon 23.49 ### 23.46 ### 2,039,886 ### ### ### 0.0
2013-Nov-15 Fri 23.29 23.49 23.23 23.41 821,145 19,181,947 67.5 67.5 1.7
2013-Nov-14 Thu 23.21 23.45 ### 23.4 3,327,757 39,017,950 ### ### ###
2013-Nov-13 Wed 23.45 23.54 23.2 ### 41.0 41.0 0.0
2013-Nov-12 Tue 22.78 ### 22.57 ### ### ### 0.0
2013-Nov-11 Mon 20.7 21.81 ### 21.81 4,186,524 45,654,044 ### ### 1.6
2013-Nov-08 Fri ### ### 19.54 19.54 2,077,072 ### 15.9 15.9 1.4
2013-Nov-07 Thu ### 20.42 19.83 ### ### ### 0.0
2013-Nov-06 Wed 20.55 20.59 ### ### 1,681,757 17,313,688 24.9 24.9 0.0
2013-Nov-05 Tue ### ### ### 20.72 ### ### 1.5
2013-Nov-04 Mon 20.87 ### ### 20.71 ### ### ###
2013-Nov-01 Fri ### ### ### 20.89 ### ### 1.5
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed 21 21.2 ### 20.79 ### ### 1.5
2013-Oct-29 Tue ### ### 20.88 ### 31.7 31.7 0.0
2013-Oct-28 Mon 21.24 ### ### 21.25 ### ### 1.5
2013-Oct-25 Fri 21 ### 20.8 ### 2,625,979 27,310,181 ### ### 0.0
2013-Oct-24 Thu ### 21.25 ### ### ### ### 0.0
2013-Oct-23 Wed ### ### 20.8 ### 1,745,842 18,156,756 71.0 71.0 0.0
2013-Oct-22 Tue 20.2 ### 20.2 ### 87.0 87.0 0.0
2013-Oct-21 Mon ### 20.43 ### ### 68.7 68.7 0.0
2013-Oct-18 Fri ### ### ### ### 1,150,625 0 23.3 23.3 0.0
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 1,699,089 0 31.7 31.7 0.0
2013-Oct-15 Tue 20.45 20.54 ### ### 24.3 24.3 0.0
2013-Oct-14 Mon ### 20.28 ### 20.25 995,642 ### 85.8 85.8 ###
2013-Oct-11 Fri ### ### 19.85 ### 1,551,052 ### 71.4 71.4 0.0
2013-Oct-10 Thu 19.54 19.73 19.41 19.71 624,742 ### 79.7 79.7 1.4
2013-Oct-09 Wed ### 19.77 19.55 ### 789,772 ### ### ### 0.0
2013-Oct-08 Tue 19.86 ### ### 19.77 919,321 0 30.2 30.2 1.4
2013-Oct-07 Mon 19.72 ### 19.59 19.74 83.2 83.2 1.4
2013-Oct-04 Fri ### ### ### 19.72 997,253 0 22.4 22.4 1.4
2013-Oct-03 Thu 19.87 19.955 19.78 ### 70.0 70.0 0.0
2013-Oct-02 Wed 19.85 ### 19.81 ### 74.2 74.2 0.0
2013-Oct-01 Tue ### 20.28 19.74 19.8 ### ### 1.4
2013-Sep-30 Mon ### ### ### ### 1,807,871 0 38.4 38.4 0.0
2013-Sep-27 Fri ### 20.42 ### 20.28 ### ### 1.4
2013-Sep-26 Thu 20 20.22 ### ### 2,141,953 21,655,144 67.0 67.0 0.0
2013-Sep-25 Wed ### ### ### 20 2,414,974 0 ### ### 1.4
2013-Sep-24 Tue 20.26 ### ### ### 25.7 25.7 0.0
2013-Sep-23 Mon 20.25 20.41 ### ### 896,188 ### 74.9 74.9 0.0
2013-Sep-20 Fri 20.46 20.57 ### ### 29.9 29.9 0.0
2013-Sep-19 Thu 20.5 ### 20.48 20.59 1,999,583 20,475,729 75.9 75.9 ###
2013-Sep-18 Wed 20.7 ### 20.49 20.5 30.5 30.5 1.5
2013-Sep-17 Tue ### ### ### 21 ### ### 1.5
2013-Sep-16 Mon 21.29 21.43 21.21 ### 72.2 72.2 0.0
2013-Sep-13 Fri 21 ### ### ### ### ### 0.0
2013-Sep-12 Thu 20.7 21.25 ### ### 2,798,228 29,731,172 ### ### 0.0
2013-Sep-11 Wed 20.75 ### 20.7 ### ### ### 0.0
2013-Sep-10 Tue 20.5 20.87 20.48 ### 2,746,158 ### 79.4 79.4 0.0
2013-Sep-09 Mon ### 20.52 ### 20.42 2,115,128 ### ### ### 1.5
2013-Sep-06 Fri ### ### 19.7 ### 1,280,789 12,615,771 32.0 32.0 0.0
2013-Sep-05 Thu 19.75 ### 19.54 ### ### ### 0.0
2013-Sep-04 Wed ### ### 19.29 19.54 ### ### 1.4
2013-Sep-03 Tue 18.7 19.53 ### ### 88.1 88.1 0.0
2013-Sep-02 Mon ### ### ### 18.87 1,090,722 0 ### ### 1.3
2013-Aug-30 Fri 18.75 18.8 18.56 18.75 2,684,782 50,151,727 ### ### ###
2013-Aug-29 Thu 18.82 18.82 18.48 18.8 709,328 ### ### ### 1.3
2013-Aug-28 Wed 18.7 18.85 18.45 18.82 76.0 76.0 1.3
2013-Aug-27 Tue ### ### 18.75 ### ### ### 0.0
2013-Aug-26 Mon ### 19.2 ### ### 717,971 6,892,521 ### ### 0.0
2013-Aug-23 Fri ### 19.2 18.8 ### 682,828 ### 72.0 72.0 0.0
2013-Aug-22 Thu 18.53 18.89 18.45 18.81 ### ### ###
2013-Aug-21 Wed 18.81 ### 18.51 18.89 1,247,742 11,547,852 ### ### ###
2013-Aug-20 Tue ### 19.29 ### ### 74.9 74.9 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### 18.89 ### 878,244 ### ### ### 0.0
2013-Aug-15 Thu 19.2 ### ### 19.21 914,146 0 ### ### 1.4
2013-Aug-14 Wed 19.8 ### 19.29 19.44 1,609,826 15,526,771 19.2 19.2 1.4
2013-Aug-13 Tue 19.29 ### ### 19.57 ### ### 1.4
2013-Aug-12 Mon 18.7 ### ### ### 1,516,420 0 ### ### 0.0
2013-Aug-09 Fri ### 18.58 ### 18.51 ### ### 1.3
2013-Aug-08 Thu 18.56 ### ### 18.23 1,525,952 0 ### ### 1.3
2013-Aug-07 Wed ### ### 18.52 18.54 24.7 24.7 1.3
2013-Aug-06 Tue ### ### 18.53 ### 1,892,326 ### 87.7 87.7 0.0
2013-Aug-05 Mon 18.51 ### 18.51 ### 1,047,976 ### ### ### 0.0
2013-Aug-02 Fri 18.4 18.58 ### 18.49 954,280 ### ### ### ###
2013-Aug-01 Thu ### ### 17.955 ### ### ### 0.0
2013-Jul-31 Wed ### 18.22 ### ### 1,606,757 14,637,556 71.7 71.7 0.0
2013-Jul-30 Tue ### ### ### ### 1,679,980 0 71.8 71.8 0.0
2013-Jul-29 Mon 18.23 18.25 17.81 ### ### ### 0.0
2013-Jul-26 Fri ### 18.23 ### ### 1,882,040 ### 76.2 76.2 0.0
2013-Jul-25 Thu ### 18.21 ### ### 2,581,025 ### 28.5 28.5 0.0
2013-Jul-24 Wed 17.75 ### 17.75 ### 87.8 87.8 0.0
2013-Jul-23 Tue ### 17.85 ### 17.75 3,661,823 32,681,770 ### ### 1.3
2013-Jul-22 Mon ### ### 17.47 ### 7,262,621 ### 15.4 15.4 0.0
2013-Jul-19 Fri ### ### 17.8 ### ### ### 0.0
2013-Jul-18 Thu ### ### ### 21 ### ### 1.5
2013-Jul-17 Wed 21 21.25 ### ### 74.1 74.1 0.0
2013-Jul-16 Tue 21 ### ### 21 76.6 76.6 1.5
2013-Jul-15 Mon 21.55 21.56 ### 21.46 887,645 ### 30.7 30.7 1.5
2013-Jul-12 Fri ### ### 21.27 21.48 2,487,382 ### 74.5 74.5 1.5
2013-Jul-11 Thu 20.83 21.21 20.78 ### 74.1 74.1 0.0
2013-Jul-10 Wed ### 20.7 20.28 20.47 26.1 26.1 1.5
2013-Jul-09 Tue ### ### 20.145 20.57 ### ### ###
2013-Jul-08 Mon 20.41 20.53 ### ### ### ### 0.0
2013-Jul-05 Fri 20.44 20.655 20.2 ### ### ### 0.0
2013-Jul-04 Thu 20 ### ### ### 699,856 0 ### ### 0.0
2013-Jul-03 Wed ### ### 19.78 19.88 1,716,675 ### ### ### 1.4
2013-Jul-02 Tue ### ### ### 20.25 ### ### ###
2013-Jul-01 Mon ### 20.48 19.8 ### ### ### 0.0
2013-Jun-28 Fri ### 20.75 ### ### 6,043,259 ### ### ### 0.0
2013-Jun-27 Thu 20.5 20.85 20.24 20.29 ### ### ###
2013-Jun-26 Wed ### 20.54 ### ### 78.3 78.3 0.0
2013-Jun-25 Tue ### 20.52 19.83 ### 3,009,626 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 1,438,075 0 83.5 83.5 0.0
2013-Jun-21 Fri ### ### ### ### 70.5 70.5 0.0
2013-Jun-20 Thu ### 20.41 19.86 ### ### ### 0.0
2013-Jun-19 Wed 20.72 ### 20.45 ### 2,166,624 ### 24.1 24.1 0.0
2013-Jun-18 Tue 20.22 20.55 ### 20.46 ### ### ###
2013-Jun-17 Mon 20.2 ### ### 20.22 1,674,922 0 ### ### 1.4
2013-Jun-14 Fri 20.28 20.73 20.25 20.47 2,071,021 42,435,220 70.2 70.2 1.5
2013-Jun-13 Thu ### ### ### 20.21 ### ### ###
2013-Jun-12 Wed ### 20.76 ### 20.73 2,674,671 27,763,084 ### ### ###
2013-Jun-11 Tue ### 21.21 ### 20.7 23.4 23.4 1.5
2013-Jun-07 Fri 21.4 21.59 ### 20.77 15.0 15.0 ###
2013-Jun-06 Thu 21.5 21.78 21.4 ### 2,717,558 58,672,077 ### ### 0.0
2013-Jun-05 Wed ### ### 21.58 21.58 1,787,479 ### 21.1 21.1 ###
2013-Jun-04 Tue ### 22.22 21.87 22 1,138,958 25,108,329 ### ### ###
2013-Jun-03 Mon 22.44 22.44 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### 22.48 3,921,125 0 ### ### 1.6
2013-May-30 Thu 22.27 22.43 21.85 ### 22.7 22.7 0.0
2013-May-29 Wed 22 ### ### ### 1,434,677 0 79.0 79.0 0.0
2013-May-28 Tue 22.28 22.49 ### ### 21.1 21.1 0.0
2013-May-27 Mon 22.8 ### ### 22.48 1,413,927 0 ### ### 1.6
2013-May-24 Fri 23.4 23.4 ### ### 1,629,347 19,063,359 27.3 27.3 0.0
2013-May-23 Thu 23.79 ### 23.21 ### 4,003,154 ### 31.9 31.9 0.0
2013-May-22 Wed ### ### ### 23.5 3,113,780 0 ### ### 1.7
2013-May-21 Tue ### ### ### 22.85 ### ### 1.6
2013-May-20 Mon 23.74 23.74 23.43 23.43 27.2 27.2 ###
2013-May-17 Fri ### 23.43 ### 23.42 72.9 72.9 1.7
2013-May-16 Thu 23.48 23.55 ### ### ### ### 0.0
2013-May-15 Wed ### 23.7 ### ### 1,410,278 ### ### ### 0.0
2013-May-14 Tue 23.75 23.8 23.27 ### 1,430,455 33,665,758 20.5 20.5 0.0
2013-May-13 Mon ### ### 23.42 23.59 ### ### 1.7
2013-May-10 Fri 23.82 ### 23.82 ### 2,977,340 ### 68.4 68.4 0.0
2013-May-09 Thu 23.58 ### 23.46 23.87 2,553,150 29,948,449 ### ### ###
2013-May-08 Wed 23.88 ### 23.47 ### ### ### 0.0
2013-May-07 Tue 22.45 ### ### ### 2,815,654 0 ### ### 0.0
2013-May-06 Mon 22.5 ### ### 22.56 ### ### ###
2013-May-03 Fri ### 22.55 ### 22.2 28.8 28.8 1.6
2013-May-02 Thu 22.43 ### ### ### 1,475,423 0 26.8 26.8 0.0
2013-May-01 Wed ### ### 22.4 22.48 ### ### 1.6
2013-Apr-30 Tue 23 ### 22.54 22.85 ### ### 1.6
2013-Apr-29 Mon ### 22.82 22.4 22.75 73.0 73.0 1.6
2013-Apr-26 Fri ### ### 22.52 ### 1,248,775 ### 19.3 19.3 0.0
2013-Apr-24 Wed ### ### ### 22.81 ### ### ###
2013-Apr-23 Tue 22.54 22.79 22.24 ### 1,190,889 ### 31.0 31.0 0.0
2013-Apr-22 Mon ### 22.55 ### 22.53 966,679 ### ### ### ###
2013-Apr-19 Fri 21.8 ### 21.8 ### ### ### 0.0
2013-Apr-18 Thu 21.8 ### 21.54 21.79 ### ### ###
2013-Apr-17 Wed 22.4 22.53 ### 22.24 1,839,179 20,718,351 28.3 28.3 1.6
2013-Apr-16 Tue 22.75 22.86 22.22 ### ### ### 0.0
2013-Apr-15 Mon 23.56 23.72 ### ### 1,118,222 ### 32.8 32.8 0.0
2013-Apr-12 Fri ### ### ### 23.79 1,442,886 0 27.1 27.1 ###
2013-Apr-11 Thu 23.89 ### 23.575 ### ### ### 0.0
2013-Apr-10 Wed 23.5 ### 23.22 23.59 ### ### 1.7
2013-Apr-09 Tue ### ### ### 23.42 919,420 0 73.9 73.9 1.7
2013-Apr-08 Mon ### ### ### ### 921,284 0 ### ### 0.0
2013-Apr-05 Fri 23.2 ### 23 ### 1,824,870 ### ### ### 0.0
2013-Apr-04 Thu 23.5 23.53 22.88 ### 1,848,951 ### ### ### 0.0
2013-Apr-03 Wed 23.8 ### 23.4 ### 1,419,989 16,613,871 35.9 35.9 0.0
2013-Apr-02 Tue ### ### 23.55 ### 19.2 19.2 0.0
2013-Mar-28 Thu 24 24.45 ### 24.45 84.9 84.9 ###
2013-Mar-27 Wed ### ### ### 23.74 74.3 74.3 1.7
2013-Mar-26 Tue 23.51 23.71 23.42 ### 3,619,955 ### ### ### 0.0
2013-Mar-25 Mon 23.57 ### 23.45 23.74 77.6 77.6 1.7
2013-Mar-22 Fri ### 23.85 ### 23.83 90.6 90.6 1.7
2013-Mar-21 Thu ### ### ### 23.44 2,943,657 0 18.1 18.1 1.7
2013-Mar-20 Wed 23.85 ### ### ### 28.5 28.5 0.0
2013-Mar-19 Tue 24.84 24.85 23.89 ### ### ### 0.0
2013-Mar-18 Mon 24.75 24.84 ### 24.25 22.4 22.4 1.7
2013-Mar-15 Fri ### ### 25.23 ### ### ### 0.0
2013-Mar-14 Thu 26.49 26.53 ### ### ### ### 0.0
2013-Mar-13 Wed 26 26.44 25.84 26.43 ### ### 1.9
2013-Mar-12 Tue ### 25.86 ### 25.75 1,619,688 ### ### ### ###
2013-Mar-11 Mon 25.87 ### 25.82 ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 18.0 18.0 0.0
2013-Mar-07 Thu 26.2 26.55 ### ### 1,181,525 15,684,744 30.7 30.7 0.0
2013-Mar-06 Wed ### 26.4 ### 26.21 1,661,251 ### 70.8 70.8 1.9
2013-Mar-05 Tue 26.29 ### 25.83 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 1,149,846 0 ### ### 0.0
2013-Mar-01 Fri 27.2 27.56 26.7 26.71 ### ### 1.9
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 26.78 ### 26.73 1,198,182 16,043,656 ### ### ###
2013-Feb-26 Tue 26.21 26.46 ### ### 1,039,359 ### 73.9 73.9 0.0
2013-Feb-25 Mon 26.71 ### 26.59 26.77 70.6 70.6 1.9
2013-Feb-22 Fri 26.87 ### 26.59 26.71 20.7 20.7 1.9
2013-Feb-21 Thu 27.27 ### 26.71 26.71 1,659,679 ### ### ### 1.9
2013-Feb-20 Wed 27.44 27.59 ### ### ### ### 0.0
2013-Feb-19 Tue 27 27.43 ### 27.2 1,034,982 14,194,778 77.4 77.4 1.9
2013-Feb-18 Mon ### 27.26 26.88 ### 73.2 73.2 0.0
2013-Feb-15 Fri ### ### 26.88 ### 721,951 9,703,021 74.5 74.5 0.0
2013-Feb-14 Thu 27 ### 26.71 ### 850,054 11,352,471 ### ### 0.0
2013-Feb-13 Wed ### ### 26.53 ### 28.3 28.3 0.0
2013-Feb-12 Tue ### ### ### 26.73 ### ### ###
2013-Feb-11 Mon ### ### ### 26.83 728,788 0 ### ### ###
2013-Feb-08 Fri 26.75 ### ### ### 1,037,256 0 75.1 75.1 0.0
2013-Feb-07 Thu 26.79 ### ### ### ### ### 0.0
2013-Feb-06 Wed ### 26.73 26.29 ### 1,528,580 40,522,655 ### ### 0.0
2013-Feb-05 Tue ### 26.44 25.83 ### 81.6 81.6 0.0
2013-Feb-04 Mon 25.85 ### 25.75 ### 2,004,723 ### 83.0 83.0 0.0
2013-Feb-01 Fri 25.56 ### 25.42 25.57 ### ### ###
2013-Jan-31 Thu 25.79 25.84 ### ### 948,182 ### ### ### 0.0
2013-Jan-30 Wed 25.8 25.88 ### 25.77 1,493,946 ### ### ### ###
2013-Jan-29 Tue ### ### 25.51 25.86 2,477,352 31,598,624 75.6 75.6 1.8
2013-Jan-25 Fri ### 25.5 ### ### 27.7 27.7 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed 25.45 ### ### 25.25 26.2 26.2 ###
2013-Jan-22 Tue 25.4 ### 25.24 ### 1,403,220 ### ### ### 0.0
2013-Jan-21 Mon 25.57 25.57 ### 25.43 27.0 27.0 ###
2013-Jan-18 Fri 25.81 25.85 ### ### 520,158 6,723,042 26.3 26.3 0.0
2013-Jan-17 Thu ### 25.87 25.51 25.81 1,145,941 29,439,224 ### ### ###
2013-Jan-16 Wed ### ### ### 25.42 64.4 64.4 1.8
2013-Jan-15 Tue 25.59 ### ### 25.45 28.3 28.3 1.8
2013-Jan-14 Mon ### ### ### 25.49 25.9 25.9 ###
2013-Jan-11 Fri 25.84 25.84 25.27 25.41 750,445 19,177,621 ### ### ###
2013-Jan-10 Thu 25.55 ### ### 25.56 654,453 0 67.6 67.6 1.8
2013-Jan-09 Wed 25.88 ### 25.57 ### 1,081,973 13,833,024 19.8 19.8 0.0
2013-Jan-08 Tue ### ### ### 25.73 941,483 0 ### ### 1.8
2013-Jan-07 Mon 26 26 25.53 ### ### ### 0.0
2013-Jan-04 Fri 25.86 ### 25.44 25.85 714,043 9,082,626 34.3 34.3 ###
2013-Jan-03 Thu ### 25.84 25.47 25.84 975,321 ### 70.2 70.2 1.8
2013-Jan-02 Wed ### ### ### ### 69.1 69.1 0.0
2012-Dec-31 Mon ### ### 25 ### 303,620 3,795,250 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 563,381 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### 24.88 ### ### 1.8
2012-Dec-24 Mon ### ### 24.51 24.8 336,242 4,120,645 23.2 23.2 ###
2012-Dec-21 Fri ### ### ### ### 1,438,589 0 37.8 37.8 0.0
2012-Dec-20 Thu 24.85 ### ### ### 76.7 76.7 0.0
2012-Dec-19 Wed 24.2 24.74 24.2 24.7 86.2 86.2 1.8
2012-Dec-18 Tue 24.2 24.2 ### ### 1,503,850 18,196,585 ### ### 0.0
2012-Dec-17 Mon 24 ### 23.79 ### ### ### 0.0
2012-Dec-14 Fri 23.73 24 23.57 ### ### ### 0.0
2012-Dec-13 Thu ### 23.72 ### ### 2,462,979 ### 84.1 84.1 0.0
2012-Dec-12 Wed 23.75 ### ### ### 2,764,876 0 16.4 16.4 0.0
2012-Dec-11 Tue 24.2 24.23 23.8 23.88 18.5 18.5 1.7
2012-Dec-10 Mon ### ### 23.58 ### 26.8 26.8 0.0
2012-Dec-07 Fri 23.78 23.86 23.5 23.86 ### ### 1.7
2012-Dec-06 Thu 23.85 ### 22.86 23.78 ### ### 1.7
2012-Dec-05 Wed 24 ### 23.84 ### 25.3 25.3 0.0
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon 24.43 24.51 ### 24.45 70.1 70.1 ###
2012-Nov-30 Fri ### 24.23 ### ### ### ### 0.0
2012-Nov-29 Thu ### 23.85 ### 23.75 2,042,923 24,361,856 ### ### ###
2012-Nov-28 Wed 23.45 23.46 ### 23.4 ### ### ###
2012-Nov-27 Tue ### 23.47 ### 23.41 2,148,255 25,209,772 78.3 78.3 1.7
2012-Nov-26 Mon ### ### ### 23.21 75.4 75.4 1.7
2012-Nov-23 Fri 23.27 23.275 ### ### 24.6 24.6 0.0
2012-Nov-22 Thu 23.25 ### ### 23.2 1,565,048 0 25.3 25.3 1.7
2012-Nov-21 Wed 23.44 23.44 23.055 ### 2,870,043 66,721,324 ### ### 0.0
2012-Nov-20 Tue ### 23.325 ### 23.28 2,380,571 ### ### ### 1.7
2012-Nov-19 Mon 23.7 23.7 23.4 23.5 2,637,280 62,107,943 21.3 21.3 1.7
2012-Nov-16 Fri 23.25 23.59 23.23 23.48 ### ### 1.7
2012-Nov-15 Thu 23.51 23.57 ### 23.47 35.8 35.8 ###
2012-Nov-14 Wed 23.83 ### ### ### 1,111,843 0 ### ### 0.0
2012-Nov-13 Tue ### 24.48 23.85 23.85 3,404,349 ### 36.6 36.6 ###
2012-Nov-12 Mon ### 24.71 23.72 ### 2,256,222 ### ### ### 0.0
2012-Nov-09 Fri 24.83 ### ### 25 1,231,784 0 ### ### 1.8
2012-Nov-08 Thu ### ### ### ### 70.1 70.1 0.0
2012-Nov-07 Wed ### 25.46 ### 25.46 745,042 9,484,384 ### ### 1.8
2012-Nov-06 Tue ### 25.29 ### 25.24 566,258 ### ### ### 1.8
2012-Nov-05 Mon ### 25.2 24.85 ### ### ### 0.0
2012-Nov-02 Fri 25.21 25.29 24.88 ### 914,184 ### 27.4 27.4 0.0
2012-Nov-01 Thu 24.8 ### 24.685 ### 1,372,228 16,936,724 84.0 84.0 0.0
2012-Oct-31 Wed ### 25.2 ### ### ### ### 0.0
2012-Oct-30 Tue ### 25.24 24.84 ### 35.9 35.9 0.0
2012-Oct-29 Mon 24.85 ### 24.5 ### ### ### 0.0
2012-Oct-26 Fri ### ### 24.75 24.8 19.1 19.1 ###
2012-Oct-25 Thu 25.41 ### ### ### ### ### 0.0
2012-Oct-24 Wed 25.55 ### ### 25.57 1,396,977 0 71.4 71.4 ###
2012-Oct-23 Tue 25.8 ### 25.71 25.82 932,681 ### 70.3 70.3 1.8
2012-Oct-22 Mon 25.72 25.78 25.42 25.75 720,343 18,440,780 ### ### ###
2012-Oct-19 Fri 25.5 25.78 ### 25.76 1,081,957 13,946,425 72.7 72.7 1.8
2012-Oct-18 Thu 25.7 25.7 ### 25.5 25.6 25.6 ###
2012-Oct-17 Wed 25.49 25.51 25.26 ### 1,387,188 ### 25.3 25.3 0.0
2012-Oct-16 Tue 25.7 25.88 ### 25.49 25.0 25.0 ###
2012-Oct-15 Mon 25.41 ### 25.4 25.51 1,140,227 14,480,882 76.2 76.2 1.8
2012-Oct-12 Fri 25.56 ### ### 25.55 881,178 0 ### ### 1.8
2012-Oct-11 Thu 25.44 25.56 25.24 25.5 1,045,145 26,546,683 ### ### ###
2012-Oct-10 Wed 25.8 25.83 ### ### 26.7 26.7 0.0
2012-Oct-09 Tue ### 25.76 ### 25.7 67.9 67.9 1.8
2012-Oct-08 Mon 25.83 25.84 25.58 25.74 1,175,675 ### ### ### 1.8
2012-Oct-05 Fri ### 26 25.54 25.83 71.7 71.7 1.8
2012-Oct-04 Thu 25.5 25.5 24.85 ### 1,128,758 28,416,482 ### ### 0.0
2012-Oct-03 Wed ### 25.8 25.25 25.46 ### ### 1.8
2012-Oct-02 Tue 24.85 25.26 24.85 25.22 1,076,227 ### ### ### ###
2012-Oct-01 Mon 25 ### 24.77 24.86 ### ### 1.8
2012-Sep-28 Fri 24.88 ### 24.8 24.87 ### ### ###
2012-Sep-27 Thu 24.79 ### ### ### 1,257,255 0 ### ### 0.0
2012-Sep-26 Wed 24.72 ### ### 24.79 73.3 73.3 ###
2012-Sep-25 Tue ### ### 24.76 24.78 963,221 11,924,675 24.0 24.0 1.8
2012-Sep-24 Mon 25.2 ### ### ### ### ### 0.0
2012-Sep-21 Fri 25.4 25.42 25.23 ### ### ### 0.0
2012-Sep-20 Thu 25.5 25.53 25.28 25.4 1,893,187 ### ### ### 1.8
2012-Sep-19 Wed 25.25 25.48 ### 25.42 72.1 72.1 1.8
2012-Sep-18 Tue ### 25.46 25.23 ### 1,304,988 33,074,920 ### ### 0.0
2012-Sep-17 Mon ### ### 24.83 ### ### ### 0.0
2012-Sep-14 Fri ### 25.29 ### ### 673,529 8,516,774 65.1 65.1 0.0
2012-Sep-13 Thu ### ### 24.88 24.88 924,384 ### ### ### 1.8
2012-Sep-12 Wed ### ### 24.48 ### 76.1 76.1 0.0
2012-Sep-11 Tue 24 24.45 ### 24.25 1,849,345 22,608,242 78.3 78.3 1.7
2012-Sep-10 Mon 23.81 24 23.47 ### 814,747 19,338,020 27.2 27.2 0.0
2012-Sep-07 Fri ### ### 23.5 ### ### ### 0.0
2012-Sep-06 Thu ### 23.86 23.45 ### ### ### 0.0
2012-Sep-05 Wed 23.55 23.57 ### ### 32.5 32.5 0.0
2012-Sep-04 Tue ### 24.24 ### ### 1,732,555 ### 19.5 19.5 0.0
2012-Sep-03 Mon ### 24.4 ### ### 30.3 30.3 0.0
2012-Aug-31 Fri ### 24.41 23.82 24.2 2,336,453 ### 77.7 77.7 1.7
2012-Aug-30 Thu 24.28 24.42 ### 24.2 2,182,852 26,652,622 ### ### 1.7
2012-Aug-29 Wed 24.5 24.54 ### 24.41 2,385,986 29,276,048 29.9 29.9 ###
2012-Aug-28 Tue 25 ### ### 24.84 1,281,370 0 ### ### 1.8
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### 25.75 ### 25.22 20.9 20.9 ###
2012-Aug-23 Thu 25.86 25.89 25.5 ### 23.1 23.1 0.0
2012-Aug-22 Wed 26 26 25.46 25.5 18.6 18.6 ###
2012-Aug-21 Tue 25.52 25.88 25.46 25.71 74.6 74.6 ###
2012-Aug-20 Mon 25.4 25.53 ### ### 29.5 29.5 0.0
2012-Aug-17 Fri 25.27 25.43 ### ### 760,143 ### ### ### 0.0
2012-Aug-16 Thu 25.55 25.55 25 25.26 1,184,355 29,934,572 20.4 20.4 1.8
2012-Aug-15 Wed 25.49 25.49 ### ### 28.5 28.5 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon ### 25.29 24.8 ### 629,125 ### 21.5 21.5 0.0
2012-Aug-10 Fri ### 25.21 24.81 ### ### ### 0.0
2012-Aug-09 Thu ### ### 24.76 24.89 ### ### 1.8
2012-Aug-08 Wed 25.24 ### 24.76 ### ### ### 0.0
2012-Aug-07 Tue 25 25.25 24.86 ### 609,771 ### 71.9 71.9 0.0
2012-Aug-06 Mon 24.88 ### 24.77 24.88 732,071 ### 76.3 76.3 1.8
2012-Aug-03 Fri ### ### 24.42 24.47 1,123,143 13,713,576 26.9 26.9 1.7
2012-Aug-02 Thu 24.57 25 24.57 24.83 715,373 ### ### ### ###
2012-Aug-01 Wed 24.89 ### ### ### ### ### 0.0
2012-Jul-30 Mon 25.25 ### 24.75 24.85 19.9 19.9 1.8
2012-Jul-27 Fri 24.87 ### 24.42 ### 70.8 70.8 0.0
2012-Jul-26 Thu ### ### 24.26 24.59 78.2 78.2 ###
2012-Jul-25 Wed ### 24.58 ### 24.5 84.0 84.0 1.8
2012-Jul-24 Tue 25 ### 24.51 ### 723,984 8,872,423 21.9 21.9 0.0
2012-Jul-23 Mon ### 25.22 24.53 24.7 1,046,823 26,039,722 32.1 32.1 1.8
2012-Jul-20 Fri 25.21 25.52 ### ### 1,033,254 13,184,321 70.1 70.1 0.0
2012-Jul-19 Thu 24.88 ### ### ### ### ### 0.0
2012-Jul-18 Wed 24.78 24.78 ### 24.53 ### ### 1.8
2012-Jul-17 Tue 24.5 ### 24.4 24.78 677,150 8,261,229 ### ### 1.8
2012-Jul-13 Fri 24.58 ### ### 24.52 24.3 24.3 ###
2012-Jul-12 Thu 24.8 ### ### 24.58 1,221,150 0 ### ### 1.8
2012-Jul-11 Wed ### ### 24.54 24.86 1,059,543 ### ### ### 1.8
2012-Jul-10 Tue ### ### 24.5 ### 853,527 ### 26.2 26.2 0.0
2012-Jul-09 Mon 25.28 25.47 ### ### ### ### 0.0
2012-Jul-06 Fri 25.54 ### ### ### 24.3 24.3 0.0
2012-Jul-05 Thu ### ### ### ### 75.2 75.2 0.0
2012-Jul-04 Wed ### ### 24.86 25.28 1,130,278 14,049,355 71.2 71.2 1.8
2012-Jul-03 Tue 24.7 ### 24.54 24.85 ### ### 1.8
2012-Jul-02 Mon 24.7 ### 24.57 ### ### ### 0.0
2012-Jun-29 Fri ### 24.84 ### ### 75.5 75.5 0.0
2012-Jun-28 Thu 24.83 24.83 ### 24.2 1,240,754 ### ### ### 1.7
2012-Jun-27 Wed ### 24.57 24.25 24.55 722,659 ### 75.6 75.6 ###
2012-Jun-26 Tue ### 24.73 ### 24.43 1,477,471 18,268,928 ### ### 1.7
2012-Jun-25 Mon 23.7 ### ### ### 90.3 90.3 0.0
2012-Jun-22 Fri 23.76 ### 23.5 23.72 ### ### 1.7
2012-Jun-21 Thu 24.47 24.47 23.76 23.77 2,069,848 49,914,384 16.6 16.6 1.7
2012-Jun-20 Wed ### 24.56 24.2 ### 1,640,572 39,997,145 34.5 34.5 0.0
2012-Jun-19 Tue 24.29 ### ### ### 801,056 0 27.0 27.0 0.0
2012-Jun-18 Mon 24.57 24.79 ### 24.47 755,388 ### 24.8 24.8 1.7
2012-Jun-15 Fri ### ### 23.83 ### 1,226,545 14,614,283 ### ### 0.0
2012-Jun-14 Thu ### 24.2 23.72 23.77 847,726 ### 21.9 21.9 1.7
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 24.5 24.59 ### 24.45 2,122,944 ### 34.4 34.4 ###
2012-Jun-08 Fri 24.24 24.4 23.82 ### ### ### 0.0
2012-Jun-07 Thu 24.52 ### ### 24.29 1,350,289 0 27.1 27.1 ###
2012-Jun-06 Wed 23.85 24.42 23.85 ### 1,342,683 32,405,654 76.6 76.6 0.0
2012-Jun-05 Tue ### 24.25 23.71 23.83 17.2 17.2 1.7
2012-Jun-04 Mon ### ### ### ### 1,682,242 0 35.3 35.3 0.0
2012-Jun-01 Fri 24.76 24.76 ### ### 1,024,756 12,686,479 24.9 24.9 0.0
2012-May-31 Thu ### 25 ### 24.76 1,583,940 19,799,250 ### ### 1.8
2012-May-30 Wed ### 24.75 24.46 24.74 1,354,847 ### 75.8 75.8 1.8
2012-May-29 Tue 24.55 ### 24.5 ### 76.9 76.9 0.0
2012-May-28 Mon 24.8 ### 24.49 ### 858,654 ### ### ### 0.0
2012-May-25 Fri 25.2 ### ### ### ### ### 0.0
2012-May-24 Thu 25.74 25.8 25.29 ### ### ### 0.0
2012-May-23 Wed ### ### ### 25.54 27.4 27.4 1.8
2012-May-22 Tue 25.4 25.74 ### ### 1,720,673 ### 69.1 69.1 0.0
2012-May-21 Mon 25.5 ### ### 25.24 24.9 24.9 1.8
2012-May-18 Fri 25.5 25.71 ### ### 33.4 33.4 0.0
2012-May-17 Thu 26.29 26.29 ### 25.71 ### ### ###
2012-May-16 Wed 26.72 26.73 ### ### 1,823,086 24,365,544 29.9 29.9 0.0
2012-May-15 Tue 26.79 ### ### 26.75 995,754 0 42.7 42.7 ###
2012-May-14 Mon ### ### ### 26.85 1,059,647 0 ### ### 1.9
2012-May-11 Fri 26.89 ### ### 26.83 783,257 0 ### ### ###
2012-May-10 Thu 26.5 ### 26.5 ### 1,615,889 21,410,529 79.0 79.0 0.0
2012-May-09 Wed 26.4 26.7 26.21 26.5 84.0 84.0 1.9
2012-May-08 Tue 26.45 26.71 ### 26.51 3,159,548 ### 73.4 73.4 ###
2012-May-07 Mon 26.45 ### 26.27 26.4 2,161,826 28,395,584 47.6 47.6 1.9
2012-May-04 Fri ### ### 26.52 26.54 21.2 21.2 1.9
2012-May-03 Thu ### 27.25 ### ### 994,084 ### 32.5 32.5 0.0
2012-May-02 Wed ### 27.29 ### ### 71.2 71.2 0.0
2012-May-01 Tue ### 27.21 26.88 ### 984,855 ### 74.2 74.2 0.0
2012-Apr-30 Mon ### ### 26.73 26.87 569,675 ### ### ### ###
2012-Apr-27 Fri 26.82 ### 26.71 26.79 ### ### ###
2012-Apr-26 Thu ### 27 26.72 26.81 1,503,325 ### ### ### ###
2012-Apr-24 Tue ### ### 26.58 ### 2,062,422 27,409,588 ### ### 0.0
2012-Apr-23 Mon 27.29 ### ### ### ### ### 0.0
2012-Apr-20 Fri 27.21 27.22 26.89 27.2 639,858 17,311,358 ### ### 1.9
2012-Apr-19 Thu 27.21 ### ### ### 24.3 24.3 0.0
2012-Apr-18 Wed ### ### ### ### 23.0 23.0 0.0
2012-Apr-17 Tue ### ### 26.76 26.8 20.3 20.3 1.9
2012-Apr-16 Mon ### ### 26.84 ### 637,755 8,558,672 ### ### 0.0
2012-Apr-13 Fri 27.46 27.59 ### ### ### ### 0.0
2012-Apr-12 Thu 26.85 ### 26.82 ### ### ### 0.0
2012-Apr-11 Wed 26.73 ### ### 26.8 919,954 0 ### ### 1.9
2012-Apr-10 Tue 26.72 ### ### 26.88 1,655,326 0 ### ### ###
2012-Apr-05 Thu ### 27.29 26.84 ### ### ### 0.0
2012-Apr-04 Wed ### ### 26.85 ### 71.2 71.2 0.0
2012-Apr-03 Tue 27.2 ### 26.81 27 1,603,653 ### ### ### 1.9
2012-Apr-02 Mon 28.26 28.27 26.87 ### ### ### 0.0
2012-Mar-30 Fri 27.73 ### 27.5 ### 3,607,427 49,602,121 73.4 73.4 0.0
2012-Mar-29 Thu ### 27.53 27.21 27.42 1,940,354 53,107,488 77.1 77.1 2.0
2012-Mar-28 Wed ### ### 26.58 ### ### ### 0.0
2012-Mar-27 Tue 26.48 26.7 26.44 26.7 ### ### 1.9
2012-Mar-26 Mon 26.4 ### ### ### ### ### 0.0
2012-Mar-23 Fri 26.22 26.48 ### 26.43 ### ### 1.9
2012-Mar-22 Thu 26.24 26.58 26.24 26.45 77.0 77.0 ###
2012-Mar-21 Wed 26.28 26.59 ### ### 72.7 72.7 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon 26.44 26.71 ### 26.46 ### ### 1.9
2012-Mar-16 Fri 26 26.41 26 ### ### ### 0.0
2012-Mar-15 Thu ### 26.2 25.85 ### ### ### 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue 25.87 ### ### 25.81 1,008,354 0 ### ### ###
2012-Mar-12 Mon ### 26.21 25.71 25.76 901,240 ### ### ### 1.8
2012-Mar-09 Fri 25.4 ### ### 26 84.5 84.5 1.9
2012-Mar-08 Thu 25.22 25.73 ### 25.25 ### ### ###
2012-Mar-07 Wed 25.54 25.71 25.43 25.43 1,069,055 ### ### ### ###
2012-Mar-06 Tue 26.28 26.28 25.71 25.71 23.1 23.1 ###
2012-Mar-05 Mon ### ### ### 26.26 806,221 0 77.9 77.9 1.9
2012-Mar-02 Fri 26.5 26.5 ### ### 21.3 21.3 0.0
2012-Mar-01 Thu 26.82 26.85 ### ### 1,909,024 25,628,647 ### ### 0.0
2012-Feb-29 Wed ### 27.27 26.44 27.2 ### ### 1.9
2012-Feb-28 Tue 26.59 ### 26.29 26.43 946,955 12,447,723 ### ### 1.9
2012-Feb-27 Mon 26.78 26.84 ### 26.5 1,679,425 22,537,883 26.5 26.5 1.9
2012-Feb-24 Fri 26.45 26.87 26.29 ### 71.2 71.2 0.0
2012-Feb-23 Thu ### ### ### 26.26 1,628,389 0 30.9 30.9 1.9
2012-Feb-22 Wed 26.2 ### 25.81 ### ### ### 0.0
2012-Feb-21 Tue 25.74 26.27 25.72 26.2 79.8 79.8 ###
2012-Feb-20 Mon 25.8 25.89 ### 25.74 1,286,029 16,647,645 26.1 26.1 1.8
2012-Feb-17 Fri 25.51 ### ### 25.41 620,258 0 28.1 28.1 ###
2012-Feb-16 Thu ### 25.55 ### ### 1,240,070 ### 39.3 39.3 0.0
2012-Feb-15 Wed ### ### ### ### 1,827,151 0 ### ### 0.0
2012-Feb-14 Tue 25.52 ### ### 25.72 1,374,452 0 81.5 81.5 1.8
2012-Feb-13 Mon 25.8 ### ### 25.81 ### ### ###
2012-Feb-10 Fri 25.5 25.77 25.46 25.7 2,408,371 61,690,423 78.6 78.6 1.8
2012-Feb-09 Thu 25.41 25.5 ### 25.5 ### ### ###
2012-Feb-08 Wed ### 25.46 25.2 ### 2,187,555 ### ### ### 0.0
2012-Feb-07 Tue ### 25.45 24.88 ### 1,694,443 42,640,658 ### ### 0.0
2012-Feb-06 Mon ### 24.85 24.52 24.85 ### ### 1.8
2012-Feb-03 Fri 24.58 24.73 ### 24.25 ### ### 1.7
2012-Feb-02 Thu 24.72 ### 24.53 ### ### ### 0.0
2012-Feb-01 Wed 24.87 24.88 ### ### 17.1 17.1 0.0
2012-Jan-31 Tue ### ### ### 24.75 859,824 0 73.5 73.5 1.8
2012-Jan-30 Mon 25.27 ### ### 24.83 834,172 0 ### ### ###
2012-Jan-27 Fri 24.72 ### ### ### 955,476 0 ### ### 0.0
2012-Jan-25 Wed 24.75 ### 24.575 ### 75.3 75.3 0.0
2012-Jan-24 Tue 25.25 25.25 ### ### 795,428 10,042,278 ### ### 0.0
2012-Jan-23 Mon 25.4 25.45 ### 25 19.0 19.0 1.8
2012-Jan-20 Fri ### 25.5 ### 25.47 ### ### ###
2012-Jan-19 Thu ### 25.7 ### ### 962,759 12,371,453 17.7 17.7 0.0
2012-Jan-18 Wed 24.8 ### 24.71 ### 2,039,981 ### ### ### 0.0
2012-Jan-17 Tue 24.43 25 ### 24.76 1,068,328 ### 71.5 71.5 1.8
2012-Jan-16 Mon 24.26 24.4 ### 24.23 ### ### ###
2012-Jan-13 Fri ### ### ### ### ### ### 0.0
2012-Jan-12 Thu 24.27 24.46 ### 24.43 1,912,783 ### 77.2 77.2 1.7
2012-Jan-11 Wed 24.58 24.58 ### 24.27 1,735,971 21,335,083 18.1 18.1 ###
2012-Jan-10 Tue 24.27 ### 23.76 ### 14.4 14.4 0.0
2012-Jan-09 Mon ### 24.055 23.72 ### 1,389,659 33,195,479 80.4 80.4 0.0
2012-Jan-06 Fri ### ### 23.72 23.75 ### ### ###
2012-Jan-05 Thu 24.41 24.44 ### ### 901,551 11,016,953 ### ### 0.0
2012-Jan-04 Wed 24.5 ### ### ### 1,141,881 0 ### ### 0.0
2012-Jan-03 Tue ### 24.42 24.26 24.4 395,828 9,634,453 68.1 68.1 1.7
2011-Dec-30 Fri ### ### ### 24.24 27.0 27.0 ###
2011-Dec-29 Thu 24.55 24.55 24.22 24.5 463,154 ### ### ### 1.8
2011-Dec-28 Wed 25.25 25.25 ### 24.56 14.1 14.1 1.8
2011-Dec-23 Fri 24.88 24.88 ### 24.75 1,503,153 18,699,223 ### ### 1.8
2011-Dec-22 Thu ### 24.85 24.43 24.8 ### ### ###
2011-Dec-21 Wed ### 24.88 24.45 24.8 73.3 73.3 ###
2011-Dec-20 Tue 24.7 24.7 24.42 24.46 28.1 28.1 1.7
2011-Dec-19 Mon ### 24.87 24.56 ### 89.5 89.5 0.0
2011-Dec-16 Fri ### 25.4 24.89 ### ### ### 0.0
2011-Dec-15 Thu ### 25.48 ### ### 77.6 77.6 0.0
2011-Dec-14 Wed ### 25.87 25.27 ### 839,286 21,460,543 80.1 80.1 0.0
2011-Dec-13 Tue ### 25.49 ### 25.47 84.8 84.8 ###
2011-Dec-12 Mon 25.8 26 ### 25.78 ### ### ###
2011-Dec-09 Fri ### 25.82 ### 25.54 1,378,152 17,791,942 31.8 31.8 1.8
2011-Dec-08 Thu ### ### ### 25.83 1,527,579 0 33.4 33.4 1.8
2011-Dec-07 Wed 26 ### ### 25.88 ### ### 1.8
2011-Dec-06 Tue ### 26.2 25.76 25.85 ### ### ###
2011-Dec-05 Mon 26.47 26.5 ### ### 1,894,181 ### ### ### 0.0
2011-Dec-02 Fri 26 26.2 25.87 ### ### ### 0.0
2011-Dec-01 Thu ### ### 25.59 ### ### ### 0.0
2011-Nov-30 Wed ### 25.44 24.77 ### 1,514,622 38,024,585 ### ### 0.0
2011-Nov-29 Tue 24.56 ### 24.55 ### 1,034,851 ### 82.8 82.8 0.0
2011-Nov-28 Mon ### 24.8 ### ### ### ### 0.0
2011-Nov-25 Fri ### ### 23.74 ### ### ### 0.0
2011-Nov-24 Thu 24 24.21 23.72 ### 78.1 78.1 0.0
2011-Nov-23 Wed 24.25 ### ### ### ### ### 0.0
2011-Nov-22 Tue 24.2 24.48 24.2 ### 72.7 72.7 0.0
2011-Nov-21 Mon ### 25.22 24.72 24.85 32.0 32.0 1.8
2011-Nov-18 Fri 24.75 ### 24.72 ### 1,413,629 17,472,454 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 1,441,543 0 69.5 69.5 0.0
2011-Nov-16 Wed 24.8 ### ### 25 84.3 84.3 1.8
2011-Nov-15 Tue ### ### 24.51 24.85 1,769,288 21,682,624 ### ### 1.8
2011-Nov-14 Mon ### 25.48 24.82 ### ### ### 0.0
2011-Nov-11 Fri 25.42 25.76 ### 25.7 72.7 72.7 1.8
2011-Nov-10 Thu 25.76 25.83 ### 25.5 1,976,155 25,522,041 ### ### ###
2011-Nov-09 Wed ### 26.7 ### 26.4 2,420,889 ### 75.7 75.7 1.9
2011-Nov-08 Tue 25.51 25.84 25.26 ### ### ### 0.0
2011-Nov-07 Mon ### 25.7 24.85 25.41 1,362,321 ### ### ### ###
2011-Nov-04 Fri 25.25 25.29 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### 24.47 877,573 0 86.4 86.4 1.7
2011-Nov-02 Wed ### 24.7 ### ### 1,317,757 ### 69.2 69.2 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### ### ### 26 85.2 85.2 1.9
2011-Oct-28 Fri ### ### 25.81 25.84 2,057,579 26,553,056 ### ### 1.8
2011-Oct-27 Thu 25.5 ### 25.41 25.55 ### ### 1.8
2011-Oct-26 Wed ### 25.4 24.81 ### 612,472 ### ### ### 0.0
2011-Oct-25 Tue ### 25.84 ### 25.41 1,244,054 16,073,177 35.9 35.9 ###
2011-Oct-24 Mon 24.44 25.49 24.41 25.49 1,223,886 30,535,955 90.8 90.8 ###
2011-Oct-21 Fri ### 24.5 23.87 ### ### ### 0.0
2011-Oct-20 Thu ### 24.71 ### 24.28 ### ### 1.7
2011-Oct-19 Wed ### 24.8 24.23 ### ### ### 0.0
2011-Oct-18 Tue ### ### 24.46 24.57 26.9 26.9 1.8
2011-Oct-17 Mon ### ### 24.78 ### ### ### 0.0
2011-Oct-14 Fri 24.4 24.84 24.4 24.49 73.6 73.6 ###
2011-Oct-13 Thu 24.58 24.86 ### 24.5 30.4 30.4 1.8
2011-Oct-12 Wed 24.42 24.77 24.25 ### ### ### 0.0
2011-Oct-11 Tue ### 24.84 ### ### 963,059 ### ### ### 0.0
2011-Oct-10 Mon ### 24.89 ### ### ### ### 0.0
2011-Oct-07 Fri ### ### 23.57 ### 1,248,244 14,710,555 21.8 21.8 0.0
2011-Oct-06 Thu ### 24.21 ### ### 76.9 76.9 0.0
2011-Oct-05 Wed ### ### 22.55 22.76 75.8 75.8 1.6
2011-Oct-04 Tue ### 22.8 22.2 22.4 72.9 72.9 ###
2011-Oct-03 Mon ### ### ### 22.4 781,321 0 ### ### ###
2011-Sep-30 Fri ### 23.56 23 23.48 ### ### 1.7
2011-Sep-29 Thu ### 23.43 ### ### 1,269,774 ### ### ### 0.0
2011-Sep-28 Wed ### ### 22.53 23.2 ### ### 1.7
2011-Sep-27 Tue 21.72 22.46 21.43 ### 3,227,521 70,827,948 82.7 82.7 0.0
2011-Sep-26 Mon ### ### ### 21.44 35.4 35.4 ###
2011-Sep-23 Fri 21.8 ### 21.51 21.87 4,343,525 ### 68.0 68.0 1.6
2011-Sep-22 Thu ### ### ### 22.44 1,747,923 0 ### ### 1.6
2011-Sep-21 Wed ### 23.47 ### ### ### ### 0.0
2011-Sep-20 Tue ### ### 23.29 23.4 1,126,577 13,118,989 ### ### ###
2011-Sep-19 Mon ### 24.23 23.73 23.89 ### ### ###
2011-Sep-16 Fri 23.75 24.51 ### 24.28 1,872,781 ### 82.7 82.7 1.7
2011-Sep-15 Thu 23.77 ### 23.26 ### 23.8 23.8 0.0
2011-Sep-14 Wed 23.41 23.75 ### ### 1,331,542 ### ### ### 0.0
2011-Sep-13 Tue 23.48 23.73 ### 23.49 74.2 74.2 1.7
2011-Sep-12 Mon ### 23.46 ### 23.26 866,523 ### 86.1 86.1 ###
2011-Sep-09 Fri 23.77 ### ### ### 976,024 0 ### ### 0.0
2011-Sep-08 Thu 23.85 ### 23.44 ### ### ### 0.0
2011-Sep-07 Wed 23.28 23.74 23.21 ### 1,107,081 25,988,726 ### ### 0.0
2011-Sep-06 Tue 22.73 23.23 ### ### 1,442,572 16,755,473 ### ### 0.0
2011-Sep-05 Mon 23.4 23.53 ### ### 840,152 9,884,388 29.7 29.7 0.0
2011-Sep-02 Fri ### 24.21 23.45 ### 35.3 35.3 0.0
2011-Sep-01 Thu ### 24.26 23.81 ### ### ### 0.0
2011-Aug-31 Wed 23.52 23.58 ### 23.47 1,660,386 19,575,950 ### ### ###
2011-Aug-30 Tue 23.53 23.83 23.43 23.52 ### ### ###
2011-Aug-29 Mon ### 23.58 ### 23.46 ### ### 1.7
2011-Aug-26 Fri 23.52 ### ### ### ### ### 0.0
2011-Aug-25 Thu ### 23.79 ### 23.58 31.3 31.3 1.7
2011-Aug-24 Wed ### 23.77 ### 23.57 41.0 41.0 ###
2011-Aug-23 Tue ### ### 22.51 ### 1,693,379 19,058,980 82.2 82.2 0.0
2011-Aug-22 Mon ### ### 22.51 22.56 ### ### ###
2011-Aug-19 Fri ### ### 22.5 22.77 40.4 40.4 ###
2011-Aug-18 Thu 23.7 ### ### 23.79 82.8 82.8 ###
2011-Aug-17 Wed ### 24.51 23.82 ### 21.2 21.2 0.0
2011-Aug-16 Tue ### ### 24.2 24.25 1,691,875 20,471,687 ### ### 1.7
2011-Aug-15 Mon 24.88 ### 24.72 ### 1,210,488 ### ### ### 0.0
2011-Aug-12 Fri 24.54 24.58 24.21 24.44 ### ### 1.7
2011-Aug-11 Thu 24.29 24.42 ### ### 16.6 16.6 0.0
2011-Aug-10 Wed 23.8 ### 23.79 24.54 79.2 79.2 1.8
2011-Aug-09 Tue ### ### 22.25 23.83 75.5 75.5 1.7
2011-Aug-08 Mon ### 23.73 ### 23.43 1,950,358 ### 81.2 81.2 ###
2011-Aug-05 Fri ### ### 23.56 ### 1,570,046 18,495,141 78.1 78.1 0.0
2011-Aug-04 Thu 25 ### 24.51 24.52 1,904,171 ### 30.4 30.4 ###
2011-Aug-03 Wed ### ### ### ### 1,055,246 0 ### ### 0.0
2011-Aug-02 Tue ### ### 25.53 ### 35.7 35.7 0.0
2011-Aug-01 Mon 25.8 ### ### 25.84 ### ### 1.8
2011-Jul-29 Fri ### ### ### 25.71 1,898,085 0 31.0 31.0 ###
2011-Jul-28 Thu 25.86 ### 25.76 ### ### ### 0.0
2011-Jul-27 Wed ### 26.48 ### 26.22 ### ### 1.9
2011-Jul-26 Tue ### 26.53 26.21 26.48 ### ### ###
2011-Jul-25 Mon 26.5 ### 26.24 ### 43.7 43.7 0.0
2011-Jul-22 Fri 26.78 26.87 ### 26.75 891,646 ### 25.0 25.0 ###
2011-Jul-21 Thu ### 26.75 26.51 ### 813,350 ### ### ### 0.0
2011-Jul-20 Wed ### 26.87 26.5 26.7 64.8 64.8 1.9
2011-Jul-19 Tue 26.2 26.55 ### 26.21 ### ### 1.9
2011-Jul-18 Mon ### 26.24 ### 26.22 822,171 10,786,883 73.9 73.9 1.9
2011-Jul-15 Fri 26.42 26.43 ### 26.25 1,073,041 ### 31.9 31.9 1.9
2011-Jul-14 Thu ### 26.47 26.25 ### ### ### 0.0
2011-Jul-13 Wed ### 26.74 ### 26.45 1,664,155 22,249,752 67.8 67.8 ###
2011-Jul-12 Tue ### 26.85 ### 26.47 1,133,623 15,218,888 ### ### ###
2011-Jul-11 Mon 27 ### ### ### 1,248,074 0 78.3 78.3 0.0
2011-Jul-08 Fri 27.23 27.23 ### ### 24.3 24.3 0.0
2011-Jul-07 Thu ### ### ### ### 1,401,953 0 67.5 67.5 0.0
2011-Jul-06 Wed ### ### 26.87 ### 2,001,989 26,896,722 ### ### 0.0
2011-Jul-05 Tue ### ### 26.88 27 2,457,284 ### ### ### 1.9
2011-Jul-04 Mon 27.25 ### ### ### 1,297,054 0 ### ### 0.0
2011-Jul-01 Fri ### ### 26.75 27 ### ### 1.9
2011-Jun-30 Thu 26.8 ### 26.75 ### 1,473,752 ### ### ### 0.0
2011-Jun-29 Wed 26.55 ### ### 26.44 28.3 28.3 1.9
2011-Jun-28 Tue ### 26.2 ### 26 ### ### 1.9
2011-Jun-27 Mon ### ### 25.88 ### 1,218,923 ### ### ### 0.0
2011-Jun-24 Fri ### 26.27 ### ### 72.2 72.2 0.0
2011-Jun-23 Thu ### 26 ### ### 74.1 74.1 0.0
2011-Jun-22 Wed ### ### 25.5 25.52 1,083,958 ### 19.3 19.3 1.8
2011-Jun-21 Tue ### 25.87 ### ### ### ### 0.0
2011-Jun-20 Mon 25.58 25.75 ### ### 1,368,981 ### ### ### 0.0
2011-Jun-17 Fri ### ### 25.26 25.55 1,505,747 19,017,584 78.3 78.3 1.8
2011-Jun-16 Thu ### 25.45 ### ### 1,881,589 23,943,220 ### ### 0.0
2011-Jun-15 Wed ### ### ### 25.74 33.8 33.8 1.8
2011-Jun-14 Tue 25.53 ### 25.46 ### 1,063,844 ### 83.8 83.8 0.0
2011-Jun-10 Fri 25.55 25.89 25.5 ### 75.2 75.2 0.0
2011-Jun-09 Thu 25.87 25.87 ### ### 1,262,945 ### 22.5 22.5 0.0
2011-Jun-08 Wed ### 25.84 25.46 ### 1,096,549 28,126,481 ### ### 0.0
2011-Jun-07 Tue ### ### ### 25.85 813,246 0 29.3 29.3 ###
2011-Jun-06 Mon 25.76 26.24 25.74 ### 916,952 23,831,582 86.7 86.7 0.0
2011-Jun-03 Fri 25.76 ### 25.72 ### ### ### 0.0
2011-Jun-02 Thu 25.88 ### 25.74 ### ### ### 0.0
2011-Jun-01 Wed ### 26.51 ### 26.24 773,454 ### ### ### 1.9
2011-May-31 Tue ### ### 25.86 ### 1,153,484 14,914,548 63.9 63.9 0.0
2011-May-30 Mon 25.43 25.72 25.26 ### ### ### 0.0
2011-May-27 Fri 25.8 25.8 25.45 25.52 1,346,385 ### ### ### 1.8
2011-May-26 Thu ### 25.52 ### 25.49 ### ### ###
2011-May-25 Wed 25.43 ### ### ### ### ### 0.0
2011-May-24 Tue ### ### 25.53 ### ### ### 0.0
2011-May-23 Mon ### 26.28 ### ### 1,616,840 21,245,277 29.3 29.3 0.0
2011-May-20 Fri ### 26.5 ### ### 849,381 ### 31.6 31.6 0.0
2011-May-19 Thu 26.75 26.77 ### 26.44 1,275,456 17,071,978 21.4 21.4 1.9
2011-May-18 Wed 26.51 26.74 26.43 26.54 971,426 ### 64.6 64.6 1.9
2011-May-17 Tue 26.55 26.76 26.43 ### ### ### 0.0
2011-May-16 Mon 26.41 26.51 26.22 ### 42.4 42.4 0.0
2011-May-13 Fri ### 26.81 26.59 ### 696,243 18,589,688 74.4 74.4 0.0
2011-May-12 Thu 26.79 26.82 26.53 ### 1,216,178 32,441,548 ### ### 0.0
2011-May-11 Wed 26.85 ### 26.71 ### 3,090,427 41,272,652 72.0 72.0 0.0
2011-May-10 Tue 26.49 ### ### 26.4 38.9 38.9 1.9
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri 26.48 26.85 26.45 26.7 ### ### 1.9
2011-May-05 Thu 26.5 26.5 26.21 ### 664,250 ### 21.7 21.7 0.0
2011-May-04 Wed 26.5 26.7 ### 26.4 1,684,444 22,487,327 37.7 37.7 1.9
2011-May-03 Tue 26.8 ### 26.52 ### 36.9 36.9 0.0
2011-May-02 Mon ### 27.43 ### 27.24 1,416,576 ### 92.2 92.2 1.9
2011-Apr-29 Fri ### ### ### 26.58 30.7 30.7 1.9
2011-Apr-28 Thu ### ### 26.89 ### ### ### 0.0
2011-Apr-27 Wed 27.75 ### 27.71 27.75 ### ### 2.0
2011-Apr-21 Thu 27.55 27.8 ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 26.81 27.23 71.4 71.4 1.9
2011-Apr-19 Tue 26.8 26.89 ### ### 2,221,270 29,864,975 44.9 44.9 0.0
2011-Apr-18 Mon 27 ### 26.75 ### 1,233,282 16,495,146 ### ### 0.0
2011-Apr-15 Fri 26.89 ### 26.73 ### 73.5 73.5 0.0
2011-Apr-14 Thu 27 ### 26.71 26.89 33.9 33.9 ###
2011-Apr-13 Wed ### 27.23 26.81 27 ### ### 1.9
2011-Apr-12 Tue ### 27.45 ### ### 2,001,922 27,476,379 45.9 45.9 0.0
2011-Apr-11 Mon ### 27.46 ### 27.46 1,750,671 ### 79.3 79.3 ###
2011-Apr-08 Fri 26.7 ### ### 27.29 2,415,977 0 ### ### ###
2011-Apr-07 Thu 26.54 ### 26.42 ### 1,834,685 24,236,188 ### ### 0.0
2011-Apr-06 Wed 26.53 ### 26.49 26.51 32.4 32.4 ###
2011-Apr-05 Tue 26.51 ### 26.47 26.5 34.4 34.4 1.9
2011-Apr-04 Mon 26.5 ### 26.47 26.51 1,028,959 13,618,272 65.6 65.6 ###
2011-Apr-01 Fri 26.45 ### 26.29 26.29 1,211,486 15,924,983 ### ### 1.9
2011-Mar-31 Thu 26.23 ### ### ### 1,109,451 0 71.4 71.4 0.0
2011-Mar-30 Wed 25.75 26.5 25.75 ### 1,266,182 ### 82.4 82.4 0.0
2011-Mar-29 Tue 25.52 ### ### 25.73 ### ### 1.8
2011-Mar-28 Mon 25.56 25.75 25.42 25.49 ### ### ###
2011-Mar-25 Fri 25.44 25.78 ### 25.72 71.2 71.2 1.8
2011-Mar-24 Thu ### ### ### 25.23 66.7 66.7 1.8
2011-Mar-23 Wed ### ### ### 25.25 ### ### ###
2011-Mar-22 Tue ### ### 24.84 ### 1,352,725 16,800,844 ### ### 0.0
2011-Mar-21 Mon ### 25.29 24.8 ### 653,727 ### 27.6 27.6 0.0
2011-Mar-18 Fri ### ### ### ### ### ### 0.0
2011-Mar-17 Thu 24.47 ### 23.81 24.54 2,394,057 28,501,248 ### ### 1.8
2011-Mar-16 Wed 24.47 24.71 ### 24.58 45.8 45.8 1.8
2011-Mar-15 Tue ### 25.26 24.28 ### 1,675,320 41,497,676 ### ### 0.0
2011-Mar-14 Mon 24.85 ### 24.81 ### 976,557 12,114,189 83.6 83.6 0.0
2011-Mar-11 Fri 24.81 25.4 24.8 25.2 1,625,373 ### ### ### 1.8
2011-Mar-10 Thu 25.58 ### ### 25.24 44.6 44.6 1.8
2011-Mar-09 Wed ### 25.89 25.53 ### 46.2 46.2 0.0
2011-Mar-08 Tue 25.25 25.72 25.21 ### ### ### 0.0
2011-Mar-07 Mon ### 25.74 25.2 25.41 35.7 35.7 ###
2011-Mar-04 Fri 25.77 25.84 25.59 25.84 877,424 22,562,958 65.1 65.1 1.8
2011-Mar-03 Thu 25.4 ### ### 25.52 595,942 0 ### ### 1.8
2011-Mar-02 Wed ### ### ### 25.46 1,273,723 0 ### ### 1.8
2011-Mar-01 Tue 26 ### 25.74 25.74 1,616,070 20,798,820 ### ### 1.8
2011-Feb-28 Mon ### 25.82 25.47 25.77 79.1 79.1 ###
2011-Feb-25 Fri ### 25.7 25.52 25.58 1,880,829 ### ### ### 1.8
2011-Feb-24 Thu 25.75 26 25.49 25.72 37.8 37.8 1.8
2011-Feb-23 Wed ### 26.2 25.87 ### 67.4 67.4 0.0
2011-Feb-22 Tue 26.4 26.53 ### ### 1,093,224 ### ### ### 0.0
2011-Feb-21 Mon 26.72 26.72 26.51 26.59 1,686,821 44,894,740 40.4 40.4 ###
2011-Feb-18 Fri 26.55 26.83 26.54 26.72 72.5 72.5 1.9
2011-Feb-17 Thu ### 26.73 26.5 26.55 ### ### ###
2011-Feb-16 Wed ### ### ### 26.56 ### ### 1.9
2011-Feb-15 Tue ### 26.85 26.45 26.59 35.1 35.1 ###
2011-Feb-14 Mon ### ### ### 26.56 841,951 0 72.0 72.0 1.9
2011-Feb-11 Fri 26.24 26.45 ### ### 74.0 74.0 0.0
2011-Feb-10 Thu ### 26.22 ### ### 940,440 ### ### ### 0.0
2011-Feb-09 Wed ### 26.27 25.86 26.2 ### ### ###
2011-Feb-08 Tue ### ### ### ### 944,789 0 ### ### 0.0
2011-Feb-07 Mon 25.76 ### ### ### 1,136,879 0 ### ### 0.0
2011-Feb-04 Fri 25.4 25.83 ### 25.7 73.7 73.7 1.8
2011-Feb-03 Thu 25.2 25.58 ### 25.51 ### ### 1.8
2011-Feb-02 Wed ### 25.54 25.2 25.25 ### ### ###
2011-Feb-01 Tue 25.2 ### ### ### 1,438,481 0 ### ### 0.0
2011-Jan-31 Mon ### 25.42 ### ### 74.7 74.7 0.0
2011-Jan-28 Fri 25.76 25.8 25.29 25.54 932,345 23,816,753 42.4 42.4 1.8
2011-Jan-27 Thu ### 25.78 ### 25.7 553,674 7,136,857 73.0 73.0 1.8
2011-Jan-25 Tue 25.55 ### 25.55 25.82 ### ### 1.8
2011-Jan-24 Mon 25.8 ### ### 25.85 ### ### ###
2011-Jan-21 Fri ### 25.76 ### ### 1,429,740 18,415,051 ### ### 0.0
2011-Jan-20 Thu ### ### 25.29 ### 1,259,945 ### 82.6 82.6 0.0
2011-Jan-19 Wed 25.26 25.56 ### 25.51 1,131,782 14,464,173 ### ### 1.8
2011-Jan-18 Tue ### 25.56 25.23 25.27 32.2 32.2 ###
2011-Jan-17 Mon 25.52 25.55 ### ### 38.9 38.9 0.0
2011-Jan-14 Fri 25.55 ### 25.44 25.52 814,550 10,361,076 ### ### 1.8
2011-Jan-13 Thu 25.49 ### 25.28 25.46 27.6 27.6 1.8
2011-Jan-12 Wed 25.2 ### ### 25.2 ### ### 1.8
2011-Jan-11 Tue ### 25.42 ### ### ### ### 0.0
2011-Jan-10 Mon 25.2 ### ### ### 71.3 71.3 0.0
2011-Jan-07 Fri ### ### ### ### ### ### 0.0
2011-Jan-06 Thu 25 ### 24.86 ### 828,677 10,300,455 35.3 35.3 0.0
2011-Jan-05 Wed ### 25.24 ### 25 786,553 ### ### ### 1.8
2011-Jan-04 Tue ### ### 24.72 24.83 21.2 21.2 ###
2010-Dec-31 Fri ### ### ### ### 452,321 0 19.8 19.8 0.0
2010-Dec-30 Thu 25.45 25.45 ### ### 451,426 ### ### ### 0.0
2010-Dec-29 Wed ### 25.58 ### 25.25 26.4 26.4 ###
2010-Dec-24 Fri ### ### 25.29 25.41 ### ### ###
2010-Dec-23 Thu 25.44 25.75 25.43 25.53 851,289 21,784,485 ### ### ###
2010-Dec-22 Wed 25.45 25.54 ### 25.48 ### ### 1.8
2010-Dec-21 Tue ### 25.54 25.28 25.4 ### ### 1.8
2010-Dec-20 Mon 25.49 ### 25.26 25.26 33.8 33.8 1.8
2010-Dec-17 Fri 25.29 25.5 ### ### 69.6 69.6 0.0
2010-Dec-16 Thu 25.25 ### ### 25.2 28.4 28.4 1.8
2010-Dec-15 Wed ### ### ### ### 68.9 68.9 0.0
2010-Dec-14 Tue 25.4 25.43 ### ### ### ### 0.0
2010-Dec-13 Mon 25.24 25.5 ### 25.28 1,761,140 ### ### ### 1.8
2010-Dec-10 Fri ### ### ### ### 1,674,985 0 77.2 77.2 0.0
2010-Dec-09 Thu ### 25.24 ### 25 25.6 25.6 1.8
2010-Dec-08 Wed 25.5 25.51 ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 25.46 ### ### 1.8
2010-Dec-06 Mon ### 25.75 25.47 ### 1,307,640 ### ### ### 0.0
2010-Dec-03 Fri ### ### ### 25.41 1,180,644 0 29.7 29.7 ###
2010-Dec-02 Thu 25.48 25.48 ### ### ### ### 0.0
2010-Dec-01 Wed 24.8 25.4 24.8 25.27 ### ### ###
2010-Nov-30 Tue ### 25.29 24.85 ### 1,498,180 37,559,372 34.5 34.5 0.0
2010-Nov-29 Mon 25.43 25.56 ### ### ### ### 0.0
2010-Nov-26 Fri 25.5 ### 25.29 ### 26.8 26.8 0.0
2010-Nov-25 Thu 25.75 ### ### ### 2,280,048 0 19.0 19.0 0.0
2010-Nov-24 Wed ### 25.7 25.46 25.58 ### ### 1.8
2010-Nov-23 Tue 25.85 ### ### 25.71 2,313,372 0 ### ### ###
2010-Nov-22 Mon 25.87 ### 25.77 26 ### ### 1.9
2010-Nov-19 Fri ### ### ### 25.56 ### ### 1.8
2010-Nov-18 Thu ### 25.29 24.83 ### 1,409,782 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 1,103,859 0 ### ### 0.0
2010-Nov-16 Tue 25.47 ### ### 25.48 73.5 73.5 1.8
2010-Nov-15 Mon 25.25 25.54 25.25 25.41 ### ### ###
2010-Nov-12 Fri 25.2 ### ### 25.4 ### ### 1.8
2010-Nov-11 Thu ### 25.7 ### ### 20.7 20.7 0.0
2010-Nov-10 Wed 26.42 26.52 25.88 ### ### ### 0.0
2010-Nov-09 Tue 26.23 26.47 ### ### ### ### 0.0
2010-Nov-08 Mon ### 26.87 ### 26.44 80.4 80.4 1.9
2010-Nov-05 Fri 25.48 25.83 ### 25.7 3,597,555 46,462,422 71.6 71.6 1.8
2010-Nov-04 Thu ### 25.2 24.82 ### ### ### 0.0
2010-Nov-03 Wed 24.8 ### 24.56 ### 2,487,777 ### 26.2 26.2 0.0
2010-Nov-02 Tue 25 ### 24.77 ### 952,620 ### ### ### 0.0
2010-Nov-01 Mon ### ### 24.83 ### ### ### 0.0
2010-Oct-29 Fri 25.24 25.29 24.82 ### 1,531,547 ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed 25.5 25.57 ### 25.25 ### ### ###
2010-Oct-26 Tue 25.52 ### ### 25.47 1,214,143 0 36.8 36.8 ###
2010-Oct-25 Mon 25.58 25.85 ### 25.54 988,850 12,780,886 27.7 27.7 1.8
2010-Oct-22 Fri ### 25.54 ### 25.54 ### ### 1.8
2010-Oct-21 Thu 25.55 25.59 ### 25.2 ### ### 1.8
2010-Oct-20 Wed ### 25.5 ### 25.23 1,297,984 ### 30.2 30.2 1.8
2010-Oct-19 Tue 25.88 ### ### 25.42 22.8 22.8 1.8
2010-Oct-18 Mon 25.51 25.73 ### ### 37.6 37.6 0.0
2010-Oct-15 Fri 25.8 ### ### ### 27.4 27.4 0.0
2010-Oct-14 Thu 25.88 ### 25.77 ### ### ### 0.0
2010-Oct-13 Wed 25.8 ### 25.42 25.51 1,359,870 17,283,947 ### ### 1.8
2010-Oct-12 Tue ### ### ### 25.76 ### ### 1.8
2010-Oct-11 Mon ### ### ### 26.42 1,086,284 0 ### ### 1.9
2010-Oct-08 Fri 26.55 ### ### 26.52 ### ### 1.9
2010-Oct-07 Thu 26.55 ### ### 26.48 2,522,026 0 ### ### ###
2010-Oct-06 Wed ### ### ### 26.74 ### ### ###
2010-Oct-05 Tue 25.58 ### 25.29 25.89 ### ### ###
2010-Oct-04 Mon 26.2 26.24 25.71 25.81 433,855 11,269,383 ### ### ###
2010-Oct-01 Fri ### ### ### ### 36.5 36.5 0.0
2010-Sep-30 Thu 26.2 26.2 25.53 25.71 23.4 23.4 ###
2010-Sep-29 Wed 25.88 26.26 25.81 ### 2,744,652 ### ### ### 0.0
2010-Sep-28 Tue ### 25.82 ### 25.7 67.3 67.3 1.8
2010-Sep-27 Mon 25.78 25.78 25.42 ### ### ### 0.0
2010-Sep-24 Fri 25.4 ### ### ### 76.8 76.8 0.0
2010-Sep-23 Thu 25.4 25.54 ### 25.5 1,606,445 ### 71.1 71.1 ###
2010-Sep-22 Wed ### 25.76 25.46 25.55 ### ### 1.8
2010-Sep-21 Tue ### ### 25.57 ### 34.4 34.4 0.0
2010-Sep-20 Mon ### 25.87 ### 25.75 1,252,183 16,196,987 ### ### ###
2010-Sep-17 Fri 26 26 25.73 25.74 869,375 22,486,384 21.6 21.6 1.8
2010-Sep-16 Thu ### ### 25.81 25.89 2,444,080 31,540,852 39.8 39.8 ###
2010-Sep-15 Wed 25.72 ### ### 25.8 68.1 68.1 1.8
2010-Sep-14 Tue 25.49 ### 25.42 ### 71.8 71.8 0.0
2010-Sep-13 Mon ### 25.56 25.2 25.23 1,630,621 ### ### ### 1.8
2010-Sep-10 Fri 25 ### 25 ### 1,256,180 15,702,250 ### ### 0.0
2010-Sep-09 Thu 24.55 ### 24.55 ### 1,956,174 ### 78.1 78.1 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue 25 ### 24.89 ### ### ### 0.0
2010-Sep-06 Mon 25 ### 24.79 24.89 26.2 26.2 1.8
2010-Sep-03 Fri 25.72 25.84 24.81 ### 2,226,382 56,383,124 9.8 9.8 0.0
2010-Sep-02 Thu 26.57 26.77 25.56 ### ### ### 0.0
2010-Sep-01 Wed 25.46 ### 25.27 25.8 ### ### 1.8
2010-Aug-31 Tue ### ### ### ### 1,777,040 0 ### ### 0.0
2010-Aug-30 Mon 25.44 25.7 ### ### 26.6 26.6 0.0
2010-Aug-27 Fri 24.56 ### 24.5 ### ### ### 0.0
2010-Aug-26 Thu 24.56 ### 24.26 24.56 67.5 67.5 1.8
2010-Aug-25 Wed ### ### 24.53 ### 1,303,451 15,986,826 24.0 24.0 0.0
2010-Aug-24 Tue 25.4 25.44 ### ### 1,145,086 ### 29.1 29.1 0.0
2010-Aug-23 Mon 25.4 ### 25.22 25.44 857,676 ### 73.1 73.1 1.8
2010-Aug-20 Fri 25.47 25.49 ### 25.21 1,197,771 ### ### ### ###
2010-Aug-19 Thu 25.42 ### 25.2 ### 955,477 ### 77.2 77.2 0.0
2010-Aug-18 Wed ### ### 25.2 ### 1,148,343 14,469,121 35.2 35.2 0.0
2010-Aug-17 Tue ### ### 24.75 24.85 ### ### 1.8
2010-Aug-16 Mon 24.81 ### 24.72 ### 75.1 75.1 0.0
2010-Aug-13 Fri 24.59 ### 24.57 ### 1,333,084 ### ### ### 0.0
2010-Aug-12 Thu ### ### 24.51 24.74 29.1 29.1 1.8
2010-Aug-11 Wed ### ### ### 25 47.3 47.3 1.8
2010-Aug-10 Tue ### 25.24 ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri 25 ### ### 25.22 813,254 0 ### ### ###
2010-Aug-05 Thu 25.45 25.45 ### ### 1,151,525 14,653,155 17.2 17.2 0.0
2010-Aug-04 Wed 25.4 25.41 ### ### 946,157 12,020,924 ### ### 0.0
2010-Aug-03 Tue 25.79 25.79 25.41 25.49 ### ### ###
2010-Aug-02 Mon 25.47 25.89 25.42 25.53 ### ### ###
2010-Jul-30 Fri ### 25.51 ### 25.2 1,745,155 22,259,452 75.5 75.5 1.8
2010-Jul-29 Thu ### 25.51 ### 25.24 895,659 ### ### ### 1.8
2010-Jul-28 Wed ### 25.71 25.22 25.52 797,250 20,301,971 24.3 24.3 1.8
2010-Jul-27 Tue 25.48 ### 25.4 25.58 ### ### 1.8
2010-Jul-26 Mon ### 25.79 ### ### 1,009,448 ### 31.0 31.0 0.0
2010-Jul-23 Fri 25.4 25.54 25.27 25.42 979,528 ### 65.3 65.3 1.8
2010-Jul-22 Thu 25 ### ### 25 72.6 72.6 1.8
2010-Jul-21 Wed ### ### 24.72 ### 75.1 75.1 0.0
2010-Jul-20 Tue ### 25.2 24.7 ### 1,536,149 ### 65.0 65.0 0.0
2010-Jul-19 Mon 24.81 24.81 24.29 24.48 23.8 23.8 1.7
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu 25 ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### 24.51 742,344 0 68.4 68.4 ###
2010-Jul-13 Tue 24.45 24.45 23.86 24 ### ### 1.7
2010-Jul-12 Mon ### 24.85 ### 24.24 ### ### ###
2010-Jul-09 Fri 25.56 25.89 ### ### 814,451 ### ### ### 0.0
2010-Jul-08 Thu 25.89 ### 25.41 25.71 26.1 26.1 ###
2010-Jul-07 Wed ### ### ### 25.22 1,028,356 0 ### ### ###
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon 24.55 ### ### 24.51 ### ### ###
2010-Jul-02 Fri ### ### 24.48 ### 598,629 ### 14.0 14.0 0.0
2010-Jul-01 Thu ### ### ### 24.82 ### ### 1.8
2010-Jun-30 Wed ### 25.23 ### 25.2 70.6 70.6 1.8
2010-Jun-29 Tue 25.4 25.72 ### ### 884,657 11,376,689 ### ### 0.0
2010-Jun-28 Mon 25.49 ### 25.2 ### 1,078,451 13,588,482 42.3 42.3 0.0
2010-Jun-25 Fri ### ### 24.81 ### 1,769,683 ### ### ### 0.0
2010-Jun-24 Thu 26.24 26.24 25.27 ### 2,106,387 ### ### ### 0.0
2010-Jun-23 Wed 26.2 26.56 ### ### 853,340 11,332,355 39.8 39.8 0.0
2010-Jun-22 Tue 26.58 ### ### 26.4 1,336,521 0 ### ### 1.9
2010-Jun-21 Mon ### ### 26.58 26.74 710,154 9,437,946 14.3 14.3 ###
2010-Jun-18 Fri 26.79 ### 26.77 26.85 990,872 13,262,821 67.2 67.2 1.9
2010-Jun-17 Thu 26.87 ### ### 26.84 1,516,474 0 36.7 36.7 1.9
2010-Jun-16 Wed 26.87 ### 26.55 26.87 68.7 68.7 ###
2010-Jun-15 Tue ### 26.45 ### 26.2 1,008,283 13,334,542 ### ### ###
2010-Jun-11 Fri 25.78 ### ### ### 1,366,042 0 76.2 76.2 0.0
2010-Jun-10 Thu 25.47 ### ### 25.78 ### ### ###
2010-Jun-09 Wed 25.23 25.4 25 25.26 820,989 20,688,922 ### ### 1.8
2010-Jun-08 Tue 24.88 ### 24.83 25 2,369,982 29,423,326 65.6 65.6 1.8
2010-Jun-07 Mon ### ### 24.53 24.85 1,084,788 13,304,924 34.3 34.3 1.8
2010-Jun-04 Fri ### ### ### 25.43 936,859 0 77.5 77.5 ###
2010-Jun-03 Thu ### 25.7 ### 25.45 ### ### 1.8
2010-Jun-02 Wed 25.4 ### 24.57 ### 17.2 17.2 0.0
2010-Jun-01 Tue ### 25.55 ### ### 1,152,120 ### 27.4 27.4 0.0
2010-May-31 Mon ### 25.86 ### ### 76.3 76.3 0.0
2010-May-28 Fri 24.5 25.73 24.5 ### ### ### 0.0
2010-May-27 Thu 24.53 ### ### ### 2,656,174 0 ### ### 0.0
2010-May-26 Wed 24.89 25 24.21 24.55 31.7 31.7 ###
2010-May-25 Tue 24.86 25.26 24.7 24.85 54.7 54.7 1.8
2010-May-24 Mon ### 25.58 ### 25.52 1,065,789 13,631,441 73.0 73.0 1.8
2010-May-21 Fri 24.7 ### 24.5 25.26 2,533,483 ### ### ### 1.8
2010-May-20 Thu ### 26.54 25.4 25.51 1,787,080 ### 23.7 23.7 1.8
2010-May-19 Wed ### 26.45 25.73 ### 1,789,370 ### ### ### 0.0
2010-May-18 Tue 26.75 26.85 ### 26.46 1,528,953 ### ### ### 1.9
2010-May-17 Mon ### ### ### 26.43 2,535,880 0 ### ### 1.9
2010-May-14 Fri 26.55 ### 26.48 26.83 ### ### ###
2010-May-13 Thu 26.74 ### 26.53 26.82 842,358 11,173,878 ### ### 1.9
2010-May-12 Wed ### 26.82 26.25 26.7 1,174,440 ### ### ### 1.9
2010-May-11 Tue ### 26.55 ### ### ### ### 0.0
2010-May-10 Mon ### 26.53 ### 26.4 50.1 50.1 1.9
2010-May-07 Fri ### 26.85 ### ### 2,404,459 ### ### ### 0.0
2010-May-06 Thu ### ### 26.55 ### 1,790,926 23,774,542 83.0 83.0 0.0
2010-May-05 Wed 26.89 ### ### ### 69.3 69.3 0.0
2010-May-04 Tue ### 27.47 ### 27.2 1,464,756 20,118,423 ### ### 1.9
2010-May-03 Mon 26.51 ### 26.51 27.48 ### ### 2.0
2010-Apr-30 Fri ### 26.88 26.23 26.45 1,561,988 ### 33.5 33.5 ###
2010-Apr-29 Thu 26.29 26.51 ### 26.46 81.9 81.9 1.9
2010-Apr-28 Wed 26.25 26.78 26.25 26.59 78.2 78.2 ###
2010-Apr-27 Tue ### 26.88 ### ### 39.4 39.4 0.0
2010-Apr-23 Fri ### ### 26.58 26.75 1,576,880 ### ### ### ###
2010-Apr-22 Thu ### ### 26.88 ### 981,620 13,192,972 37.2 37.2 0.0
2010-Apr-21 Wed ### 27.51 ### 27.49 70.1 70.1 ###
2010-Apr-20 Tue ### 27.21 26.89 27 824,028 22,289,957 70.8 70.8 1.9
2010-Apr-19 Mon ### 27.2 26.46 ### 1,260,840 ### 25.1 25.1 0.0
2010-Apr-16 Fri ### 27.75 27.24 27.5 1,019,883 28,041,683 34.0 34.0 2.0
2010-Apr-15 Thu 27.2 27.59 ### 27.5 1,179,775 ### 78.6 78.6 2.0
2010-Apr-14 Wed ### ### 26.8 ### 71.0 71.0 0.0
2010-Apr-13 Tue 26.82 26.84 26.4 26.44 31.2 31.2 1.9
2010-Apr-12 Mon ### ### ### 27 581,271 0 ### ### 1.9
2010-Apr-09 Fri 26.8 26.85 26.23 26.49 21.7 21.7 1.9
2010-Apr-08 Thu 26.8 ### 26.53 26.72 666,343 ### 33.1 33.1 1.9
2010-Apr-07 Wed 26.8 ### 26.77 26.8 ### ### 1.9
2010-Apr-06 Tue 26.76 ### 26.76 27 527,071 ### ### ### 1.9
2010-Apr-01 Thu ### ### 26.51 ### ### ### 0.0
2010-Mar-31 Wed 26.72 ### ### 26.79 1,316,080 0 73.4 73.4 ###
2010-Mar-30 Tue ### 27 ### ### 797,550 10,766,925 26.0 26.0 0.0
2010-Mar-29 Mon 27.4 27.51 26.71 26.86 18.5 18.5 1.9
2010-Mar-26 Fri ### 27.46 ### ### ### ### 0.0
2010-Mar-25 Thu 26.28 26.86 26.21 ### ### ### 0.0
2010-Mar-24 Wed 26.4 26.5 ### 26.21 1,022,373 13,546,442 31.8 31.8 1.9
2010-Mar-23 Tue 26.5 ### ### 26.4 ### ### 1.9
2010-Mar-22 Mon 26.54 26.73 ### ### 33.5 33.5 0.0
2010-Mar-19 Fri 26.82 26.82 ### 26.5 20.2 20.2 1.9
2010-Mar-18 Thu ### 26.86 ### 26.72 ### ### 1.9
2010-Mar-17 Wed 25.5 ### ### 25.81 1,452,471 0 76.8 76.8 ###
2010-Mar-16 Tue 25.8 25.88 ### 25.47 1,362,958 17,636,676 ### ### ###
2010-Mar-15 Mon ### ### 25.43 25.7 980,045 12,461,272 36.4 36.4 1.8
2010-Mar-12 Fri ### ### 25.58 ### ### ### 0.0
2010-Mar-11 Thu 25.49 ### ### 25.87 1,010,847 0 ### ### 1.8
2010-Mar-10 Wed ### 25.47 24.74 ### 1,123,283 ### ### ### 0.0
2010-Mar-09 Tue 25.28 ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### 25.4 863,059 0 26.9 26.9 1.8
2010-Mar-05 Fri ### 25.42 ### 25.25 ### ### ###
2010-Mar-04 Thu 25.25 ### ### ### ### ### 0.0
2010-Mar-03 Wed 25.5 ### ### 25.41 703,024 0 29.8 29.8 ###
2010-Mar-02 Tue 25.2 ### ### 25.44 842,751 0 ### ### 1.8
2010-Mar-01 Mon 25.2 ### 24.76 ### 875,458 10,838,170 ### ### 0.0
2010-Feb-26 Fri 24.87 ### ### ### 1,119,328 0 ### ### 0.0
2010-Feb-25 Thu 25.44 25.76 ### 24.79 1,617,641 ### 25.7 25.7 ###
2010-Feb-24 Wed ### ### 24.89 25.2 74.6 74.6 1.8
2010-Feb-23 Tue 24.8 25.28 24.8 ### 1,011,480 25,327,459 ### ### 0.0
2010-Feb-22 Mon ### 25.47 ### ### 28.1 28.1 0.0
2010-Feb-19 Fri 24.74 ### 24.57 24.85 2,004,156 24,621,056 ### ### 1.8
2010-Feb-18 Thu ### ### ### 24.78 34.8 34.8 1.8
2010-Feb-17 Wed ### ### ### 24.8 714,373 0 ### ### ###
2010-Feb-16 Tue ### 24.77 24.51 ### 1,228,026 ### 75.8 75.8 0.0
2010-Feb-15 Mon ### 24.87 24.51 ### 401,270 9,907,356 74.9 74.9 0.0
2010-Feb-12 Fri 24.47 24.73 24.22 ### 1,103,586 ### ### ### 0.0
2010-Feb-11 Thu ### 24.55 24.27 24.46 814,675 ### 62.1 62.1 1.7
2010-Feb-10 Wed 23.82 24.47 ### ### 1,703,287 ### ### ### 0.0
2010-Feb-09 Tue 23.85 ### 23.23 23.86 967,273 11,234,875 ### ### 1.7
2010-Feb-08 Mon ### ### 23.78 ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 1,103,877 0 ### ### 0.0
2010-Feb-04 Thu 24.88 ### 24.28 24.55 733,185 ### 28.7 28.7 ###
2010-Feb-03 Wed 24.5 25 ### 24.85 80.4 80.4 1.8
2010-Feb-02 Tue 24.56 24.56 ### ### ### ### 0.0
2010-Feb-01 Mon 24 24.24 23.77 24 ### ### 1.7
2010-Jan-29 Fri 24.49 24.59 ### ### 39.8 39.8 0.0
2010-Jan-28 Thu 24.4 25.27 ### ### 85.3 85.3 0.0
2010-Jan-27 Wed ### ### 24.25 ### 1,907,888 23,133,142 82.9 82.9 0.0
2010-Jan-25 Mon ### ### ### ### ### ### 0.0
2010-Jan-22 Fri 24.81 25.24 ### ### 71.7 71.7 0.0
2010-Jan-21 Thu ### ### 24.53 ### ### ### 0.0
2010-Jan-20 Wed 25.2 25.45 ### ### 875,285 ### ### ### 0.0
2010-Jan-19 Tue ### 25.43 24.79 24.87 1,210,989 ### ### ### ###
2010-Jan-18 Mon ### 25.55 ### 25.25 1,448,721 ### 75.1 75.1 ###
2010-Jan-15 Fri ### 25.28 ### ### ### ### 0.0
2010-Jan-14 Thu ### 25.77 25.23 ### 842,276 ### ### ### 0.0
2010-Jan-13 Wed 25.78 ### ### 25.49 24.0 24.0 ###
2010-Jan-12 Tue ### 26.24 25.74 ### 1,038,647 ### ### ### 0.0
2010-Jan-11 Mon ### ### ### 26.25 568,453 0 ### ### 1.9
2010-Jan-08 Fri ### 26.46 ### ### ### ### 0.0
2010-Jan-07 Thu ### ### 26.25 ### ### ### 0.0
2010-Jan-06 Wed 26.45 ### ### 26.23 ### ### ###
2010-Jan-05 Tue ### 26.77 ### ### 997,142 13,346,745 ### ### 0.0
2010-Jan-04 Mon 25.5 ### ### ### 515,449 0 ### ### 0.0
2009-Dec-31 Thu 25.8 ### 25.7 ### 341,888 ### 73.6 73.6 0.0
2009-Dec-30 Wed ### 25.82 25.53 ### 72.1 72.1 0.0
2009-Dec-29 Tue ### 25.88 25.59 25.72 385,877 9,930,544 ### ### 1.8
2009-Dec-24 Thu ### 25.5 ### 25.5 223,129 ### 69.4 69.4 ###
2009-Dec-23 Wed 25.42 ### ### 25.25 ### ### ###
2009-Dec-22 Tue 25.48 25.71 ### 25.42 29.0 29.0 1.8
2009-Dec-21 Mon 25.49 25.76 ### 25.23 ### ### 1.8
2009-Dec-18 Fri ### 25.7 25.24 25.42 1,197,422 ### ### ### 1.8
2009-Dec-17 Thu 25.5 25.58 25.24 ### 2,983,882 75,820,441 ### ### 0.0
2009-Dec-16 Wed ### ### 24.89 ### 1,231,374 15,324,449 79.5 79.5 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### 24.88 ### 1,359,058 16,906,681 ### ### 0.0
2009-Dec-11 Fri ### 25.49 24.78 25.28 3,387,855 ### 77.5 77.5 1.8
2009-Dec-10 Thu 24.51 25 ### 24.71 ### ### ###
2009-Dec-09 Wed ### ### ### 24.28 2,548,826 0 93.1 93.1 1.7
2009-Dec-08 Tue 24.25 ### ### ### 1,578,472 0 36.1 36.1 0.0
2009-Dec-07 Mon ### ### 24.27 24.5 1,255,821 15,239,387 ### ### 1.8
2009-Dec-04 Fri 25 25.21 24.47 24.7 ### ### 1.8
2009-Dec-03 Thu 25.44 25.46 ### 25.22 ### ### ###
2009-Dec-02 Wed ### ### ### ### 2,382,353 0 35.3 35.3 0.0
2009-Dec-01 Tue ### ### 24.54 24.8 1,511,042 18,540,485 32.5 32.5 ###
2009-Nov-30 Mon 24.43 ### 24.4 ### 77.6 77.6 0.0
2009-Nov-27 Fri ### ### ### ### ### ### 0.0
2009-Nov-26 Thu ### 25.59 ### ### 74.1 74.1 0.0
2009-Nov-25 Wed 25.85 ### ### 25.4 20.8 20.8 1.8
2009-Nov-24 Tue ### ### ### 25.44 1,433,789 0 27.2 27.2 1.8
2009-Nov-23 Mon 25.25 25.8 25.25 25.48 ### ### 1.8
2009-Nov-20 Fri ### ### 24.8 ### 71.4 71.4 0.0
2009-Nov-19 Thu ### ### ### 25.26 1,284,723 0 23.2 23.2 1.8
2009-Nov-18 Wed ### ### ### 25.52 2,386,023 0 81.7 81.7 1.8
2009-Nov-17 Tue 24.75 24.89 24.53 ### 47.9 47.9 0.0
2009-Nov-16 Mon ### ### ### 24.52 757,440 0 ### ### ###
2009-Nov-13 Fri 23.8 ### 23.58 23.75 1,509,755 ### ### ### ###
2009-Nov-12 Thu 24.4 24.87 ### ### 1,424,942 17,719,153 ### ### 0.0
2009-Nov-11 Wed ### 24.5 23.84 24.27 ### ### ###
2009-Nov-10 Tue 24.4 24.4 23.73 ### 1,346,324 32,399,287 ### ### 0.0
2009-Nov-09 Mon 23.25 ### ### ### 72.0 72.0 0.0
2009-Nov-06 Fri 22.51 22.73 22.26 ### 1,284,846 ### ### ### 0.0
2009-Nov-05 Thu 22.45 22.55 ### ### ### ### 0.0
2009-Nov-04 Wed ### ### 22.22 22.45 ### ### ###
2009-Nov-03 Tue 23 ### 22.45 22.74 ### ### 1.6
2009-Nov-02 Mon ### 23.48 ### ### 916,471 ### ### ### 0.0
2009-Oct-30 Fri ### 24 ### 24 86.8 86.8 1.7
2009-Oct-29 Thu ### ### 22.83 ### 1,935,628 ### 53.3 53.3 0.0
2009-Oct-28 Wed ### 23.75 23.23 ### 39.5 39.5 0.0
2009-Oct-27 Tue 23.51 23.87 ### ### ### ### 0.0
2009-Oct-26 Mon 23.7 ### 23.52 23.7 923,170 10,856,479 70.3 70.3 1.7
2009-Oct-23 Fri ### ### 23.57 23.88 75.3 75.3 1.7
2009-Oct-22 Thu ### 23.77 ### 23.43 ### ### ###
2009-Oct-21 Wed ### ### 23.56 ### 1,662,644 19,585,946 29.5 29.5 0.0
2009-Oct-20 Tue 24.2 ### ### ### 1,123,677 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### 23.73 522,780 0 ### ### ###
2009-Oct-16 Fri ### 24.44 ### 24.25 773,825 9,456,141 ### ### 1.7
2009-Oct-15 Thu ### ### 23.85 ### ### ### 0.0
2009-Oct-14 Wed ### ### 23.76 ### 750,074 8,910,879 ### ### 0.0
2009-Oct-13 Tue 23.88 24.26 23.56 ### 67.9 67.9 0.0
2009-Oct-12 Mon ### 24 23.46 ### 29.8 29.8 0.0
2009-Oct-09 Fri ### ### 23.45 ### 1,032,771 ### ### ### 0.0
2009-Oct-08 Thu ### 24.44 ### 23.87 ### ### ###
2009-Oct-07 Wed 23.44 23.86 ### ### 703,246 8,389,724 68.2 68.2 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### 23.24 22.82 22.83 444,348 ### ### ### ###
2009-Oct-02 Fri ### 23.29 22.81 22.81 810,045 ### 27.8 27.8 ###
2009-Oct-01 Thu 23.71 23.72 ### ### 1,349,351 ### ### ### 0.0
2009-Sep-30 Wed ### 23.82 ### 23.5 71.2 71.2 1.7
2009-Sep-29 Tue ### 24.22 23.59 ### ### ### 0.0
2009-Sep-28 Mon 23.21 23.5 22.85 ### 704,952 ### ### ### 0.0
2009-Sep-25 Fri 23.78 23.87 23.26 23.51 1,905,954 ### ### ### ###
2009-Sep-24 Thu 23.51 23.84 23.42 23.75 ### ### ###
2009-Sep-23 Wed 23.42 ### ### 23.55 67.9 67.9 1.7
2009-Sep-22 Tue ### 23.45 ### ### ### ### 0.0
2009-Sep-21 Mon ### 23.89 23.21 ### ### ### 0.0
2009-Sep-18 Fri ### 24.46 ### ### 14.8 14.8 0.0
2009-Sep-17 Thu 24.2 ### ### ### 1,552,248 0 31.8 31.8 0.0
2009-Sep-16 Wed 24 24.87 23.88 ### 1,643,472 ### 64.2 64.2 0.0
2009-Sep-15 Tue 22.8 23.72 22.76 23.56 ### ### 1.7
2009-Sep-14 Mon ### 23.29 22.43 22.8 ### ### 1.6
2009-Sep-11 Fri 23.51 ### ### ### ### ### 0.0
2009-Sep-10 Thu 22.79 ### ### 23.47 ### ### ###
2009-Sep-09 Wed ### 22.84 ### 22.54 36.1 36.1 ###
2009-Sep-08 Tue 22.42 22.84 ### 22.75 72.4 72.4 1.6
2009-Sep-07 Mon ### 22.46 21.8 ### 1,188,673 ### 35.7 35.7 0.0
2009-Sep-04 Fri ### 22.79 ### 22.5 30.3 30.3 1.6
2009-Sep-03 Thu 23.2 23.2 22.49 22.57 1,130,922 ### 12.2 12.2 1.6
2009-Sep-02 Wed 22.79 ### ### 22.43 1,441,389 0 ### ### 1.6
2009-Sep-01 Tue ### ### ### ### 669,170 0 76.1 76.1 0.0
2009-Aug-31 Mon 22.7 ### ### 22.58 1,365,272 0 ### ### 1.6
2009-Aug-28 Fri ### ### ### 22.48 17.0 17.0 1.6
2009-Aug-27 Thu 23 ### 22.57 ### ### ### 0.0
2009-Aug-26 Wed 22.89 ### 22.79 ### 1,264,375 14,407,553 ### ### 0.0
2009-Aug-25 Tue 22.83 22.83 ### 22.72 1,228,823 ### 33.7 33.7 1.6
2009-Aug-24 Mon 22.55 ### 22.55 ### 757,144 ### 79.9 79.9 0.0
2009-Aug-21 Fri 22.46 ### ### ### 39.9 39.9 0.0
2009-Aug-20 Thu ### ### ### 22.5 80.1 80.1 1.6
2009-Aug-19 Wed ### 22.2 21.72 ### 1,280,157 28,112,247 37.0 37.0 0.0
2009-Aug-18 Tue ### ### 21.53 21.8 28.0 28.0 1.6
2009-Aug-17 Mon 22.45 22.82 ### ### 1,394,526 15,911,541 ### ### 0.0
2009-Aug-14 Fri ### ### 22.53 22.72 ### ### 1.6
2009-Aug-13 Thu ### 23.4 21.85 23.4 88.8 88.8 ###
2009-Aug-12 Wed ### ### 21.8 ### 28.8 28.8 0.0
2009-Aug-11 Tue ### ### ### 22 ### ### ###
2009-Aug-10 Mon 22.23 22.28 ### ### 1,209,921 ### 28.2 28.2 0.0
2009-Aug-07 Fri ### 22.44 ### 22.25 888,240 9,966,052 33.2 33.2 ###
2009-Aug-06 Thu ### 22.44 ### ### ### ### 0.0
2009-Aug-05 Wed ### ### 22 ### 44.3 44.3 0.0
2009-Aug-04 Tue ### 22.2 21.84 ### 1,421,022 ### 38.6 38.6 0.0
2009-Aug-03 Mon 22.22 ### ### 22.23 742,826 0 ### ### 1.6
2009-Jul-31 Fri 21.8 22.51 21.53 22.46 1,499,370 33,016,127 82.4 82.4 1.6
2009-Jul-30 Thu ### ### 21.46 22.23 1,086,020 ### ### ### 1.6
2009-Jul-29 Wed 22.24 22.4 ### 22.26 1,685,027 ### ### ### 1.6
2009-Jul-28 Tue 21.75 ### ### 22.21 1,641,429 0 83.3 83.3 ###
2009-Jul-27 Mon ### 21.85 ### 21.75 796,788 ### 84.7 84.7 ###
2009-Jul-24 Fri ### 21.23 20.78 ### 1,108,078 23,275,178 ### ### 0.0
2009-Jul-23 Thu ### ### 20.75 20.85 1,272,547 13,202,675 22.7 22.7 ###
2009-Jul-22 Wed ### ### ### ### 1,663,822 0 72.9 72.9 0.0
2009-Jul-21 Tue 21.5 21.5 ### 20.56 1,687,375 18,139,281 ### ### 1.5
2009-Jul-20 Mon ### 21.81 ### 21.23 ### ### ###
2009-Jul-17 Fri 21.5 21.57 21.25 21.4 ### ### 1.5
2009-Jul-16 Thu ### 21.54 20.82 ### 32.0 32.0 0.0
2009-Jul-15 Wed ### 20.85 20.23 ### 1,039,925 21,360,059 ### ### 0.0
2009-Jul-14 Tue 19.7 ### 19.53 ### 74.7 74.7 0.0
2009-Jul-13 Mon ### 19.5 ### 19.2 ### ### ###
2009-Jul-10 Fri ### 19.7 19.23 19.46 811,189 ### ### ### ###
2009-Jul-09 Thu 19.41 19.55 ### 19.2 823,476 8,049,477 22.3 22.3 ###
2009-Jul-08 Wed ### 19.49 ### 19.4 81.2 81.2 1.4
2009-Jul-07 Tue 19.4 ### 19.21 ### 1,449,727 13,924,627 37.7 37.7 0.0
2009-Jul-06 Mon 19.81 ### 19.21 ### 23.6 23.6 0.0
2009-Jul-03 Fri 20.2 20.52 19.83 ### 2,016,648 40,685,873 26.1 26.1 0.0
2009-Jul-02 Thu 20.58 ### 20.25 20.45 ### ### ###
2009-Jul-01 Wed 21.2 21.71 ### ### 1,192,280 ### ### ### 0.0
2009-Jun-30 Tue 21.8 ### 21.43 21.72 1,713,072 ### 33.8 33.8 ###
2009-Jun-29 Mon 21.23 21.43 ### ### 80.6 80.6 0.0
2009-Jun-26 Fri ### ### ### ### 1,219,228 0 ### ### 0.0
2009-Jun-25 Thu ### ### ### ### 1,675,355 0 ### ### 0.0
2009-Jun-24 Wed ### ### 20 20.24 2,593,659 ### ### ### 1.4
2009-Jun-23 Tue ### 20.85 ### 20.72 1,565,559 16,320,952 87.7 87.7 1.5
2009-Jun-22 Mon 20.55 20.88 ### ### 1,342,523 14,015,940 80.2 80.2 0.0
2009-Jun-19 Fri 20.88 ### ### ### 1,482,671 0 ### ### 0.0
2009-Jun-18 Thu 20.4 21.26 20.2 20.46 2,620,453 ### ### ### ###
2009-Jun-17 Wed ### 20.46 19.46 20.2 80.0 80.0 1.4
2009-Jun-16 Tue 20.5 ### ### ### 1,218,075 0 ### ### 0.0
2009-Jun-15 Mon ### 21.53 20.43 20.53 2,105,044 44,163,823 ### ### ###
2009-Jun-12 Fri ### ### ### 21.26 1,068,243 0 69.3 69.3 1.5
2009-Jun-11 Thu 21.2 21.72 20.82 ### 1,997,877 42,494,843 ### ### 0.0
2009-Jun-10 Wed 20.58 21.4 20.58 ### 82.0 82.0 0.0
2009-Jun-09 Tue 21.4 21.5 ### ### 1,537,327 ### ### ### 0.0
2009-Jun-05 Fri 21.2 21.44 ### 20.8 ### ### 1.5
2009-Jun-04 Thu 21.5 21.54 ### ### 24.0 24.0 0.0
2009-Jun-03 Wed 21.8 ### ### ### 1,756,653 0 23.4 23.4 0.0
2009-Jun-02 Tue 21.25 ### ### ### 1,551,640 0 87.2 87.2 0.0
2009-Jun-01 Mon ### 20.86 19.79 20.86 85.8 85.8 1.5
2009-May-29 Fri 19.45 ### 19.44 ### 2,430,622 23,625,645 ### ### 0.0
2009-May-28 Thu ### ### ### 19.86 1,697,575 0 ### ### 1.4
2009-May-27 Wed ### 20.46 20 ### ### ### 0.0
2009-May-26 Tue 19.8 ### 19.54 19.79 30.3 30.3 ###
2009-May-25 Mon ### ### ### 19.73 ### ### ###
2009-May-22 Fri ### 19.2 18.72 ### 1,377,821 26,123,486 33.6 33.6 0.0
2009-May-21 Thu ### 19.27 18.51 19.27 1,578,377 29,815,541 ### ### ###
2009-May-20 Wed ### 19.24 18.72 ### ### ### 0.0
2009-May-19 Tue ### ### ### 18.85 77.5 77.5 ###
2009-May-18 Mon 18.45 18.5 17.88 18.24 36.7 36.7 1.3
2009-May-15 Fri ### ### 18.27 18.45 ### ### 1.3
2009-May-14 Thu ### 19.27 18.52 18.52 27.3 27.3 1.3
2009-May-13 Wed ### ### ### ### 17.6 17.6 0.0
2009-May-12 Tue 19.28 ### 18.89 ### 37.0 37.0 0.0
2009-May-11 Mon ### ### ### 19.75 33.4 33.4 ###
2009-May-08 Fri ### 20.41 ### 19.85 ### ### 1.4
2009-May-07 Thu ### 20.43 19.8 ### 2,185,953 43,970,444 ### ### 0.0
2009-May-06 Wed 18.7 19.22 ### ### ### ### 0.0
2009-May-05 Tue 19.51 ### 18.71 ### 1,476,285 13,810,646 ### ### 0.0
2009-May-04 Mon ### 19.45 ### ### 3,625,148 ### 86.2 86.2 0.0
2009-May-01 Fri ### ### ### ### 83.8 83.8 0.0
2009-Apr-30 Thu 16.74 17.22 16.5 16.8 3,637,958 61,335,971 66.7 66.7 1.2
2009-Apr-29 Wed 16.54 ### ### ### 13.6 13.6 0.0
2009-Apr-28 Tue 16.45 ### ### 16.4 1,561,780 0 32.8 32.8 ###
2009-Apr-27 Mon ### ### ### 16.45 77.9 77.9 1.2
2009-Apr-24 Fri ### 16.47 15.74 ### 25.5 25.5 0.0
2009-Apr-23 Thu 16.45 16.7 ### 16.45 ### ### 1.2
2009-Apr-22 Wed ### ### ### ### 1,663,088 0 22.6 22.6 0.0
2009-Apr-21 Tue ### ### ### ### 2,386,346 0 81.2 81.2 0.0
2009-Apr-20 Mon ### ### 16.5 ### 1,169,078 ### ### ### 0.0
2009-Apr-17 Fri ### 17.78 ### ### ### ### 0.0
2009-Apr-16 Thu 16.89 ### 16.58 ### ### ### 0.0
2009-Apr-15 Wed 16.24 ### ### 16.7 1,629,757 0 ### ### 1.2
2009-Apr-14 Tue ### 16.85 ### 16.4 ### ### ###
2009-Apr-09 Thu ### 16.2 ### 15.84 ### ### ###
2009-Apr-08 Wed 15.87 ### ### 15.23 901,847 0 ### ### 1.1
2009-Apr-07 Tue 15.51 ### 15.49 15.79 1,184,723 9,175,679 83.3 83.3 1.1
2009-Apr-06 Mon 15.52 15.71 ### ### 26.7 26.7 0.0
2009-Apr-03 Fri 15.87 ### 15.47 15.51 ### ### 1.1
2009-Apr-02 Thu ### 15.8 14.86 15.46 ### ### 1.1
2009-Apr-01 Wed ### ### 14.4 14.72 72.1 72.1 ###
2009-Mar-31 Tue ### 15.49 14.74 14.79 ### ### ###
2009-Mar-30 Mon ### 15.29 ### ### 648,851 ### ### ### 0.0
2009-Mar-27 Fri ### 15.56 14.77 ### 1,731,448 ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 1,811,149 0 74.6 74.6 0.0
2009-Mar-25 Wed ### ### ### 14.76 19.2 19.2 1.1
2009-Mar-24 Tue ### 15.2 14.57 ### 1,759,540 26,190,752 33.6 33.6 0.0
2009-Mar-23 Mon 14.21 14.79 13.84 14.75 772,828 ### 83.0 83.0 ###
2009-Mar-20 Fri 13.86 14.44 13.72 14.28 ### ### ###
2009-Mar-19 Thu 13.71 ### ### 13.79 3,768,421 0 70.8 70.8 1.0
2009-Mar-18 Wed 14.55 ### ### ### 13.0 13.0 0.0
2009-Mar-17 Tue 14.41 14.72 14.2 14.55 1,217,384 17,603,372 64.1 64.1 ###
2009-Mar-16 Mon 13.72 14.5 ### ### 1,602,087 ### ### ### 0.0
2009-Mar-13 Fri 13.26 ### ### 13.79 79.5 79.5 1.0
2009-Mar-12 Thu 13.57 13.57 12.84 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### 13.21 75.8 75.8 ###
2009-Mar-10 Tue ### 12.51 11.8 12.51 1,140,157 ### ### ### ###
2009-Mar-09 Mon 12.88 ### ### 12.25 1,579,123 0 10.7 10.7 0.9
2009-Mar-06 Fri 12.7 13.24 ### 12.88 1,182,721 ### 77.9 77.9 ###
2009-Mar-05 Thu 13.25 ### 12.81 12.81 1,186,942 ### ### ### ###
2009-Mar-04 Wed ### ### ### ### 92.1 92.1 0.0
2009-Mar-03 Tue ### 13.54 ### 12.83 81.9 81.9 ###
2009-Mar-02 Mon ### 13.27 12.52 ### 83.5 83.5 0.0
2009-Feb-27 Fri 13.81 ### 13.29 13.29 2,159,529 14,350,070 13.2 13.2 ###
2009-Feb-26 Thu ### ### ### ### 85.4 85.4 0.0
2009-Feb-25 Wed ### 13.48 ### 13.2 818,655 ### ### ### 0.9
2009-Feb-24 Tue 12.89 ### 12.74 ### 75.7 75.7 0.0
2009-Feb-23 Mon 12.71 ### 12.51 ### 86.1 86.1 0.0
2009-Feb-20 Fri 13.55 ### ### 12.77 ### ### 0.9
2009-Feb-19 Thu 13.5 13.84 13.26 13.73 ### ### ###
2009-Feb-18 Wed 13.22 ### ### ### 1,026,388 0 ### ### 0.0
2009-Feb-17 Tue 13.42 13.77 13.29 13.56 82.0 82.0 1.0
2009-Feb-16 Mon ### 14.29 13.46 13.75 ### ### 1.0
2009-Feb-13 Fri 13.57 ### 13.55 ### 901,657 6,108,726 78.1 78.1 0.0
2009-Feb-12 Thu ### ### ### 13.57 ### ### ###
2009-Feb-11 Wed ### 13.26 ### ### ### ### 0.0
2009-Feb-10 Tue 12.8 ### 12.51 ### ### ### 0.0
2009-Feb-09 Mon ### 12.78 ### ### 90.3 90.3 0.0
2009-Feb-06 Fri ### ### ### 11.4 5.8 5.8 0.8
2009-Feb-05 Thu ### 11.8 10.75 ### 2,027,750 22,862,881 ### ### 0.0
2009-Feb-04 Wed ### 12.2 11.23 ### 2,076,752 24,329,149 ### ### 0.0
2009-Feb-03 Tue 12.8 ### ### 12.2 2,562,152 0 ### ### ###
2009-Feb-02 Mon 13.27 13.75 13.2 13.5 983,946 13,258,672 79.2 79.2 1.0
2009-Jan-30 Fri ### 13.89 12.87 13.54 ### ### 1.0
2009-Jan-29 Thu 13.27 13.55 ### ### 30.5 30.5 0.0
2009-Jan-28 Wed 12.87 13.72 12.79 13.44 ### ### ###
2009-Jan-27 Tue ### 13.29 ### ### 33.0 33.0 0.0
2009-Jan-23 Fri ### ### 12.58 13.2 1,570,675 9,879,545 ### ### 0.9
2009-Jan-22 Thu ### ### 12.7 ### 1,767,023 ### ### ### 0.0
2009-Jan-21 Wed ### ### 13.51 13.7 20.5 20.5 1.0
2009-Jan-20 Tue 14.4 14.78 ### 14.45 1,252,021 ### 84.6 84.6 1.0
2009-Jan-19 Mon 14.48 ### 14.4 ### 793,841 5,715,655 ### ### 0.0
2009-Jan-16 Fri 14.4 14.84 ### 14.2 ### ### 1.0
2009-Jan-15 Thu 14.41 14.76 14.22 14.52 928,055 ### ### ### 1.0
2009-Jan-14 Wed ### ### 14.5 14.81 ### ### 1.1
2009-Jan-13 Tue 14.27 14.44 13.85 ### 1,016,929 ### 22.3 22.3 0.0
2009-Jan-12 Mon 14.25 ### 14.22 14.7 87.7 87.7 ###
2009-Jan-09 Fri 14.82 ### ### 14.49 ### ### ###
2009-Jan-08 Thu 15.5 15.53 14.51 ### 11.1 11.1 0.0
2009-Jan-07 Wed 15.5 ### 15.4 ### 68.9 68.9 0.0
2009-Jan-06 Tue 14.56 15.5 14.56 ### 949,688 ### ### ### 0.0
2009-Jan-05 Mon ### ### ### 14.42 1,117,820 0 ### ### ###
2009-Jan-02 Fri ### ### 13.7 ### 434,657 ### ### ### 0.0
2008-Dec-31 Wed 13.85 ### 13.85 ### 64.4 64.4 0.0
2008-Dec-30 Tue 13.78 ### ### 13.8 420,322 0 61.2 61.2 1.0
2008-Dec-29 Mon ### ### 13.82 ### 691,386 4,777,477 70.1 70.1 0.0
2008-Dec-24 Wed 13.7 ### 13.5 13.85 ### ### ###
2008-Dec-23 Tue ### ### 13.45 13.85 1,348,049 9,065,629 ### ### ###
2008-Dec-22 Mon 14.5 14.5 13.7 13.81 662,644 9,343,280 15.4 15.4 ###
2008-Dec-19 Fri ### ### 14.24 14.5 1,539,826 ### 15.2 15.2 1.0
2008-Dec-18 Thu ### ### ### 15.5 4,343,923 0 17.3 17.3 1.1
2008-Dec-17 Wed 17.47 ### ### ### ### ### 0.0
2008-Dec-16 Tue 16.5 17.42 ### ### ### ### 0.0
2008-Dec-15 Mon ### 17.77 16.56 ### 19.5 19.5 0.0
2008-Dec-12 Fri 16.26 ### 15.58 ### 29.2 29.2 0.0
2008-Dec-11 Thu 15.86 ### 15.86 ### 1,512,078 11,990,778 ### ### 0.0
2008-Dec-10 Wed 15.45 ### ### ### 84.0 84.0 0.0
2008-Dec-09 Tue ### 15.55 14.81 15.5 ### ### 1.1
2008-Dec-08 Mon ### 15.25 14.73 ### ### ### 0.0
2008-Dec-05 Fri 14.75 ### 14.7 14.85 1,141,520 8,390,172 78.3 78.3 ###
2008-Dec-04 Thu ### 15.72 14.87 ### 1,860,327 ### ### ### 0.0
2008-Dec-03 Wed 15.54 15.82 ### 15.4 1,462,441 ### ### ### ###
2008-Dec-02 Tue 15.55 15.86 ### 15.26 ### ### ###
2008-Dec-01 Mon 15.75 ### ### ### 1,707,381 0 ### ### 0.0
2008-Nov-28 Fri ### 15.5 14.84 15.5 79.6 79.6 1.1
2008-Nov-27 Thu 14.8 ### 14.71 ### 1,872,128 ### 75.8 75.8 0.0
2008-Nov-26 Wed 15.5 ### 14.56 ### 2,065,454 ### 17.2 17.2 0.0
2008-Nov-25 Tue ### ### ### 15.85 ### ### 1.1
2008-Nov-24 Mon ### 15.73 ### 15.5 91.7 91.7 1.1
2008-Nov-21 Fri 13.4 14.5 13.4 14.4 ### ### 1.0
2008-Nov-20 Thu ### 14.29 ### ### ### ### 0.0
2008-Nov-19 Wed 14.46 14.47 12.7 ### ### ### 0.0
2008-Nov-18 Tue 15.45 15.51 ### ### 1,378,529 ### ### ### 0.0
2008-Nov-17 Mon 15.85 ### ### 15.55 ### ### ###
2008-Nov-14 Fri ### ### 15.81 15.85 ### ### 1.1
2008-Nov-13 Thu 15.78 15.87 ### 15.54 1,993,079 15,815,081 39.8 39.8 ###
2008-Nov-12 Wed ### 17.29 16.55 16.7 1,032,979 ### 31.6 31.6 1.2
2008-Nov-11 Tue 18.29 18.29 ### 17.58 1,510,545 ### ### ### 1.3
2008-Nov-10 Mon 18.44 18.8 17.87 ### 1,965,750 36,042,026 ### ### 0.0
2008-Nov-07 Fri ### ### 16.88 17.4 19.1 19.1 1.2
2008-Nov-06 Thu 18.21 18.5 ### 18.4 1,354,359 12,527,820 ### ### 1.3
2008-Nov-05 Wed 18.75 ### ### ### 2,000,075 0 70.1 70.1 0.0
2008-Nov-04 Tue 18.4 ### ### ### 725,287 0 29.2 29.2 0.0
2008-Nov-03 Mon 19.25 ### ### ### 1,381,741 0 ### ### 0.0
2008-Oct-31 Fri ### ### 18.21 ### 821,827 ### ### ### 0.0
2008-Oct-30 Thu 18.5 19.29 ### ### 2,008,882 ### ### ### 0.0
2008-Oct-29 Wed ### ### 17.26 17.81 1,673,740 14,444,376 43.5 43.5 1.3
2008-Oct-28 Tue 17.5 17.5 16.82 17.4 42.6 42.6 1.2
2008-Oct-27 Mon ### ### 17.7 17.86 1,054,826 ### 36.4 36.4 1.3
2008-Oct-24 Fri ### ### 17.83 ### 1,127,425 ### 89.7 89.7 0.0
2008-Oct-23 Thu ### ### 17.75 ### ### ### 0.0
2008-Oct-22 Wed ### 18.2 ### ### ### ### 0.0
2008-Oct-21 Tue ### 18.24 ### ### 2,153,586 ### ### ### 0.0
2008-Oct-20 Mon ### 17.29 16.41 16.7 ### ### 1.2
2008-Oct-17 Fri ### ### 16.81 ### ### ### 0.0
2008-Oct-16 Thu 18.2 18.72 16.81 ### 1,315,556 23,370,852 ### ### 0.0
2008-Oct-15 Wed 19.5 ### ### 19.7 ### ### 1.4
2008-Oct-14 Tue ### ### ### 19.25 78.1 78.1 1.4
2008-Oct-13 Mon 18.87 ### 16.8 17.5 2,028,852 17,042,356 10.7 10.7 1.3
2008-Oct-10 Fri ### 18.77 17.5 18.23 1,868,189 ### ### ### 1.3
2008-Oct-09 Thu ### 20.57 ### ### 91.9 91.9 0.0
2008-Oct-08 Wed 20.25 21.57 19.29 19.29 1,235,685 25,245,044 ### ### 1.4
2008-Oct-07 Tue ### ### ### 21.57 ### ### ###
2008-Oct-06 Mon ### 21.7 20.4 20.87 430,021 9,051,942 32.5 32.5 ###
2008-Oct-03 Fri 21.7 22.27 ### 21.85 1,306,686 14,549,948 73.5 73.5 ###
2008-Oct-02 Thu 22.5 22.76 ### 22.5 78.4 78.4 1.6
2008-Oct-01 Wed 21.77 ### 21.43 ### 1,456,752 ### 80.2 80.2 0.0
2008-Sep-30 Tue 21 ### ### ### 2,253,323 0 ### ### 0.0
2008-Sep-29 Mon 23.23 ### ### 22.29 21.3 21.3 1.6
2008-Sep-26 Fri 23.4 23.89 22.71 22.77 987,345 ### 26.1 26.1 ###
2008-Sep-25 Thu ### 23.5 ### ### ### ### 0.0
2008-Sep-24 Wed 24 24 ### 23.5 ### ### 1.7
2008-Sep-23 Tue 23.5 24 ### 23.78 820,586 ### 77.7 77.7 1.7
2008-Sep-22 Mon ### 24.5 23.59 23.75 1,257,047 ### ### ### ###
2008-Sep-19 Fri 23.55 ### 22.52 ### ### ### 0.0
2008-Sep-18 Thu 22 ### 21.51 ### 4,440,525 47,757,846 79.1 79.1 0.0
2008-Sep-17 Wed 23.4 ### 22 22.79 25.8 25.8 1.6
2008-Sep-16 Tue 22.75 23.29 22.73 ### 78.0 78.0 0.0
2008-Sep-15 Mon 23 23.24 22.75 ### 82.2 82.2 0.0
2008-Sep-12 Fri ### ### 22.8 23.29 1,032,685 ### ### ### ###
2008-Sep-11 Thu 23.45 23.57 ### 23.2 1,366,784 16,107,549 41.1 41.1 1.7
2008-Sep-10 Wed ### 23.75 ### 23.58 ### ### 1.7
2008-Sep-09 Tue ### ### 23.74 24 ### ### 1.7
2008-Sep-08 Mon 23.4 24.29 23.4 24.22 ### ### 1.7
2008-Sep-05 Fri ### ### 23.44 ### 31.4 31.4 0.0
2008-Sep-04 Thu 25 ### 23.75 24.25 2,229,121 ### 23.1 23.1 1.7
2008-Sep-03 Wed ### ### 24.29 ### 1,251,980 ### ### ### 0.0
2008-Sep-02 Tue ### 25.86 25 25.28 752,040 19,124,377 ### ### 1.8
2008-Sep-01 Mon 24.89 24.89 24.52 24.7 346,742 ### 25.1 25.1 1.8
2008-Aug-29 Fri 24.5 ### ### ### ### ### 0.0
2008-Aug-28 Thu 24.55 ### 24.21 24.42 29.0 29.0 1.7
2008-Aug-27 Wed 24.77 24.85 23.71 ### ### ### 0.0
2008-Aug-26 Tue ### 24.53 ### 24.53 850,829 ### 88.2 88.2 1.8
2008-Aug-25 Mon ### 24.8 ### ### 1,231,374 ### 17.3 17.3 0.0
2008-Aug-22 Fri ### ### ### 23.76 3,115,642 0 ### ### 1.7
2008-Aug-21 Thu 23.55 ### ### ### ### ### 0.0
2008-Aug-20 Wed ### 23.7 22.88 23.23 ### ### ###
2008-Aug-19 Tue ### 24.41 23.57 23.86 ### ### 1.7
2008-Aug-18 Mon ### ### 24.45 ### ### ### 0.0
2008-Aug-15 Fri 23.85 24.55 23.85 24.52 1,274,851 ### ### ### ###
2008-Aug-14 Thu 23 ### 22.75 23.85 85.5 85.5 ###
2008-Aug-13 Wed ### 24.49 ### ### ### ### 0.0
2008-Aug-12 Tue 24.77 24.8 ### ### 1,133,486 14,055,226 19.7 19.7 0.0
2008-Aug-11 Mon ### ### ### ### 829,754 0 ### ### 0.0
2008-Aug-08 Fri 23.81 ### ### ### 1,614,770 0 66.2 66.2 0.0
2008-Aug-07 Thu 23.53 24.5 ### 24.29 1,583,040 19,392,240 ### ### ###
2008-Aug-06 Wed ### 23.75 ### ### 1,245,775 14,793,578 32.2 32.2 0.0
2008-Aug-05 Tue 23.78 23.78 ### 22.7 1,957,478 ### ### ### ###
2008-Aug-04 Mon ### ### ### ### 16.4 16.4 0.0
2008-Aug-01 Fri 24.58 25 ### ### 81.7 81.7 0.0
2008-Jul-31 Thu ### ### 23.22 23.88 1,982,174 23,013,040 ### ### 1.7
2008-Jul-30 Wed ### ### 22.71 ### 1,777,145 20,179,481 ### ### 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon 24 24.57 22.71 22.8 4,471,558 ### ### ### 1.6
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon ### 27.54 ### 27.47 928,373 ### ### ### 2.0
2008-Jul-18 Fri ### 27.43 ### ### 599,657 ### 80.5 80.5 0.0
2008-Jul-17 Thu 27 27 26.43 ### ### ### 0.0
2008-Jul-16 Wed ### ### 25.75 26.26 77.2 77.2 1.9
2008-Jul-15 Tue 26.24 26.53 25.52 26 ### ### 1.9
2008-Jul-14 Mon 26.75 ### 26.51 26.7 ### ### 1.9
2008-Jul-11 Fri 27.48 27.48 ### ### 957,456 13,155,445 ### ### 0.0
2008-Jul-10 Thu ### 26.47 25.75 25.79 26.3 26.3 1.8
2008-Jul-09 Wed ### ### ### 26.26 29.7 29.7 1.9
2008-Jul-08 Tue 26.29 26.84 25.77 ### 1,049,078 ### 81.7 81.7 0.0
2008-Jul-07 Mon 25.23 ### ### ### 88.6 88.6 0.0
2008-Jul-04 Fri 26 ### 25.43 25.82 27.0 27.0 1.8
2008-Jul-03 Thu 25.8 ### ### ### 78.5 78.5 0.0
2008-Jul-02 Wed 27.51 27.79 26.7 ### 1,630,654 ### 24.4 24.4 0.0
2008-Jul-01 Tue 28.52 28.86 27.7 28 ### ### 2.0
2008-Jun-30 Mon ### 30.25 ### ### 1,555,578 ### ### ### 0.0
2008-Jun-27 Fri ### 29.25 ### ### 1,751,184 ### 67.2 67.2 0.0
2008-Jun-26 Thu ### ### ### 29.28 19.2 19.2 ###
2008-Jun-25 Wed ### ### 29.77 ### 1,453,676 ### ### ### 0.0
2008-Jun-24 Tue 29.8 30.45 29.54 30.24 1,608,277 ### 79.2 79.2 ###
2008-Jun-23 Mon 30.5 30.5 29.56 ### 31.2 31.2 0.0
2008-Jun-20 Fri ### ### ### 30.79 ### ### ###
2008-Jun-19 Thu ### 30.89 ### 30.7 2,676,445 ### 83.5 83.5 2.2
2008-Jun-18 Wed ### 30.2 28.84 ### 2,452,177 ### ### ### 0.0
2008-Jun-17 Tue ### ### 29.72 ### 66.5 66.5 0.0
2008-Jun-16 Mon 29.41 ### 29.41 29.8 1,132,385 16,651,721 ### ### 2.1
2008-Jun-13 Fri 28.85 ### ### ### 1,147,349 0 ### ### 0.0
2008-Jun-12 Thu 29 ### 28.53 ### 46.4 46.4 0.0
2008-Jun-11 Wed ### 29.86 29.24 29.4 1,093,125 32,301,843 38.8 38.8 ###
2008-Jun-10 Tue 29.23 29.78 29.2 29.75 1,261,151 37,191,342 84.8 84.8 2.1
2008-Jun-06 Fri ### 30.77 29.88 ### 815,583 24,732,554 26.9 26.9 0.0
2008-Jun-05 Thu 30.8 30.84 29.81 30.42 ### ### 2.2
2008-Jun-04 Wed ### 30.87 29 ### 1,145,048 ### 40.0 40.0 0.0
2008-Jun-03 Tue ### 30.75 ### 30.4 79.2 79.2 ###
2008-Jun-02 Mon ### ### 29.56 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 71.6 71.6 0.0
2008-May-29 Thu ### ### 29.88 ### 31.8 31.8 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue 30.82 ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 1,133,687 0 ### ### 0.0
2008-May-23 Fri 30.58 ### ### 30.43 ### ### ###
2008-May-22 Thu ### 30.84 29.71 ### 1,363,553 ### ### ### 0.0
2008-May-21 Wed 29.81 30.29 29.8 ### 889,947 26,738,457 ### ### 0.0
2008-May-20 Tue ### 30.41 ### ### 41.2 41.2 0.0
2008-May-19 Mon 30.25 30.46 ### ### 32.0 32.0 0.0
2008-May-16 Fri 29.8 30.4 29.58 ### 1,630,852 48,909,251 ### ### 0.0
2008-May-15 Thu ### 29.75 ### 29.5 66.9 66.9 2.1
2008-May-14 Wed ### 29.24 ### ### 84.1 84.1 0.0
2008-May-13 Tue 28.48 ### 28.21 ### 927,156 ### ### ### 0.0
2008-May-12 Mon 28.4 28.86 28.24 ### ### ### 0.0
2008-May-09 Fri ### ### ### 28.4 64.4 64.4 2.0
2008-May-08 Thu ### ### 28.2 28.53 27.6 27.6 2.0
2008-May-07 Wed 29.4 29.52 28.7 28.8 ### ### 2.1
2008-May-06 Tue 28.55 29.88 28.54 29.24 1,035,344 ### 80.7 80.7 2.1
2008-May-05 Mon 28.72 ### 28.2 28.75 561,523 7,917,474 ### ### ###
2008-May-02 Fri 29.4 29.51 28.24 ### 16.7 16.7 0.0
2008-May-01 Thu 28.81 ### ### 28.85 ### ### ###
2008-Apr-30 Wed ### 29.45 ### ### ### ### 0.0
2008-Apr-29 Tue 29.2 ### 29 29.86 83.5 83.5 2.1
2008-Apr-28 Mon 29.85 ### 28.87 28.87 ### ### 2.1
2008-Apr-24 Thu ### ### ### ### 2,002,649 0 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### 31.71 ### ### ### ### 0.0
2008-Apr-21 Mon ### 31.43 ### ### 1,017,650 ### 85.6 85.6 0.0
2008-Apr-18 Fri 30.2 30.52 ### ### ### ### 0.0
2008-Apr-17 Thu 30.25 30.89 ### 30.5 787,785 ### 76.0 76.0 2.2
2008-Apr-16 Wed ### 30.2 29.82 ### 790,341 ### 29.7 29.7 0.0
2008-Apr-15 Tue ### 30.22 29.51 ### 629,156 18,789,743 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 79.9 79.9 0.0
2008-Apr-11 Fri 29.73 ### 29.48 29.75 71.1 71.1 2.1
2008-Apr-10 Thu ### ### 29.28 29.48 833,443 ### ### ### 2.1
2008-Apr-09 Wed 30.26 30.75 29.88 ### 1,156,723 35,066,057 ### ### 0.0
2008-Apr-08 Tue ### ### 29.72 ### 813,346 12,086,321 73.1 73.1 0.0
2008-Apr-07 Mon ### 30.46 29.45 ### 921,788 27,612,159 ### ### 0.0
2008-Apr-04 Fri ### ### 29.47 ### ### ### 0.0
2008-Apr-03 Thu 29.74 ### ### 29.8 ### ### 2.1
2008-Apr-02 Wed ### ### 29.25 29.48 ### ### 2.1
2008-Apr-01 Tue ### 29.5 28.82 ### ### ### 0.0
2008-Mar-31 Mon ### ### 28.45 ### 1,263,089 17,967,441 78.0 78.0 0.0
2008-Mar-28 Fri 28.5 28.7 ### ### 69.3 69.3 0.0
2008-Mar-27 Thu 28.41 28.77 ### 28.77 681,042 9,796,789 71.2 71.2 2.1
2008-Mar-26 Wed ### 28.82 27.5 28.82 79.3 79.3 2.1
2008-Mar-25 Tue 28.25 28.25 ### ### ### ### 0.0
2008-Mar-20 Thu 27 27.89 26.83 27.2 3,371,056 ### ### ### 1.9
2008-Mar-19 Wed ### ### 27.83 ### ### ### 0.0
2008-Mar-18 Tue 28 ### 27.41 27.76 ### ### 2.0
2008-Mar-17 Mon 26.86 28 26.47 ### ### ### 0.0
2008-Mar-14 Fri ### ### 26.74 27.2 ### ### 1.9
2008-Mar-13 Thu 26.53 ### 26.44 26.86 83.1 83.1 1.9
2008-Mar-12 Wed 26.5 ### ### ### 79.6 79.6 0.0
2008-Mar-11 Tue ### ### ### 25.49 ### ### ###
2008-Mar-10 Mon ### ### ### 27.44 ### ### ###
2008-Mar-07 Fri 27.79 ### 27.53 28 881,845 ### 79.2 79.2 2.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 27.7 ### 27.7 ### 1,447,471 20,047,473 86.0 86.0 0.0
2008-Mar-04 Tue 28 28.28 27.5 28 ### ### 2.0
2008-Mar-03 Mon ### 28.49 27.81 28 558,045 ### 38.8 38.8 2.0
2008-Feb-29 Fri 28.51 28.88 ### 28.8 ### ### 2.1
2008-Feb-28 Thu ### 28.77 ### ### 1,322,976 ### 76.1 76.1 0.0
2008-Feb-27 Wed ### 29.27 28.52 ### 882,951 ### ### ### 0.0
2008-Feb-26 Tue 28.74 ### ### 28.56 33.4 33.4 ###
2008-Feb-25 Mon 29.4 ### ### 28.46 625,854 0 ### ### 2.0
2008-Feb-22 Fri ### ### 28.24 28.84 23.7 23.7 ###
2008-Feb-21 Thu ### 29.72 ### 29.51 552,458 8,209,525 ### ### 2.1
2008-Feb-20 Wed 29.82 ### 28.55 28.8 545,382 7,785,328 18.2 18.2 2.1
2008-Feb-19 Tue 29.89 30.28 29.48 ### 1,194,159 35,681,470 ### ### 0.0
2008-Feb-18 Mon 29.29 29.75 ### ### ### ### 0.0
2008-Feb-15 Fri ### 29.2 28.76 29 ### ### ###
2008-Feb-14 Thu 29 29.72 29 29.46 ### ### 2.1
2008-Feb-13 Wed 28.7 29.24 ### ### 1,859,674 ### 79.8 79.8 0.0
2008-Feb-12 Tue 29 29.25 ### 28.55 ### ### ###
2008-Feb-11 Mon 28.81 ### 28.78 28.8 ### ### 2.1
2008-Feb-08 Fri 28.82 29.58 28.51 ### 825,379 ### 71.6 71.6 0.0
2008-Feb-07 Thu 28.25 28.52 ### 28.28 ### ### ###
2008-Feb-06 Wed 28.75 ### ### ### ### ### 0.0
2008-Feb-05 Tue 29.85 ### ### ### ### ### 0.0
2008-Feb-04 Mon 29.55 30.5 ### 29.85 75.9 75.9 2.1
2008-Feb-01 Fri 29.27 ### ### ### 986,055 0 ### ### 0.0
2008-Jan-31 Thu ### 28.88 27.54 28.88 1,573,050 44,375,740 81.5 81.5 2.1
2008-Jan-30 Wed 29.81 ### 28.71 ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 1,333,285 0 33.6 33.6 0.0
2008-Jan-25 Fri 28.75 ### ### ### 1,654,522 0 ### ### 0.0
2008-Jan-24 Thu ### ### 27.74 ### 79.9 79.9 0.0
2008-Jan-23 Wed ### 28.41 27.51 ### 63.8 63.8 0.0
2008-Jan-22 Tue ### ### 26.71 ### 1,985,070 ### 91.6 91.6 0.0
2008-Jan-21 Mon ### ### 28.2 28.2 36.5 36.5 2.0
2008-Jan-18 Fri 28.7 29.47 ### ### 77.7 77.7 0.0
2008-Jan-17 Thu ### ### 28.44 ### 1,408,528 ### 34.2 34.2 0.0
2008-Jan-16 Wed 29.78 30.21 ### 29.25 1,296,982 ### ### ### ###
2008-Jan-15 Tue 30.86 ### 29.88 ### ### ### 0.0
2008-Jan-14 Mon ### ### 30.26 30.83 ### ### 2.2
2008-Jan-11 Fri ### ### ### 31.49 998,753 0 ### ### ###
2008-Jan-10 Thu ### ### 30.88 ### 878,674 13,566,726 ### ### 0.0
2008-Jan-09 Wed 30.4 30.87 ### 30.87 82.1 82.1 ###
2008-Jan-08 Tue ### 31.26 30.71 ### ### ### 0.0
2008-Jan-07 Mon ### 31.49 30.48 ### 707,185 21,912,127 43.5 43.5 0.0
2008-Jan-04 Fri ### 32.2 31.5 31.81 71.8 71.8 2.3
2008-Jan-03 Thu 31.5 31.8 ### 31.55 540,825 ### 69.9 69.9 ###
2008-Jan-02 Wed 31.59 ### 31.58 31.8 360,573 5,693,447 71.8 71.8 ###
2007-Dec-31 Mon 31.55 31.85 31.4 31.75 68.9 68.9 2.3
2007-Dec-28 Fri 31.57 31.7 ### 31.45 737,152 11,683,859 ### ### ###
2007-Dec-27 Thu 31.83 32.5 31.45 ### ### ### 0.0
2007-Dec-24 Mon ### ### 31.21 31.7 522,640 ### ### ### 2.3
2007-Dec-21 Fri ### 32.2 31.51 ### ### ### 0.0
2007-Dec-20 Thu 31.84 32.23 31.83 ### 3,380,659 ### 78.8 78.8 0.0
2007-Dec-19 Wed 31.5 ### 31.5 31.83 ### ### ###
2007-Dec-18 Tue 31.8 ### ### 31.7 ### ### 2.3
2007-Dec-17 Mon 31.57 ### ### 31.76 ### ### 2.3
2007-Dec-14 Fri ### ### 31.7 ### 50.3 50.3 0.0
2007-Dec-13 Thu ### ### 30.8 ### 83.3 83.3 0.0
2007-Dec-12 Wed 30.24 31.88 30.22 31.88 ### ### 2.3
2007-Dec-11 Tue ### 30.4 28.86 30.4 2,373,223 ### ### ### ###
2007-Dec-10 Mon 29 29 28.58 ### 28.7 28.7 0.0
2007-Dec-07 Fri 27.86 ### 27.84 28.75 1,726,947 ### ### ### ###
2007-Dec-06 Thu 28.49 28.49 27.55 27.86 ### ### ###
2007-Dec-05 Wed 27.8 28.4 27.55 28.23 1,242,785 ### 80.4 80.4 ###
2007-Dec-04 Tue 28 28.23 ### 27.7 1,881,970 ### 27.6 27.6 2.0
2007-Dec-03 Mon 27.86 ### ### 27.75 1,973,641 0 35.7 35.7 2.0
2007-Nov-30 Fri ### ### 27.5 ### ### ### 0.0
2007-Nov-29 Thu ### 27.71 ### 27.4 1,931,350 26,758,854 ### ### 2.0
2007-Nov-28 Wed 27.58 ### ### ### 1,209,774 0 16.0 16.0 0.0
2007-Nov-27 Tue 27.75 27.75 27.28 27.49 ### ### ###
2007-Nov-26 Mon 27.8 28.58 27.53 ### ### ### 0.0
2007-Nov-23 Fri ### ### 27.41 ### 840,252 11,515,653 22.8 22.8 0.0
2007-Nov-22 Thu 27.8 27.8 ### ### 1,441,245 ### 42.8 42.8 0.0
2007-Nov-21 Wed 28.4 28.44 27.81 ### 29.0 29.0 0.0
2007-Nov-20 Tue 28.8 28.82 ### ### ### ### 0.0
2007-Nov-19 Mon 28.54 29.22 28.48 29.2 1,014,882 29,279,345 85.5 85.5 2.1
2007-Nov-16 Fri ### 28.88 ### ### 1,198,185 ### 20.2 20.2 0.0
2007-Nov-15 Thu 29.4 29.4 28.7 28.7 ### ### ###
2007-Nov-14 Wed 29.51 29.78 ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### 29.46 1,611,320 0 76.0 76.0 2.1
2007-Nov-12 Mon ### ### 28.78 28.78 30.8 30.8 2.1
2007-Nov-09 Fri 29.49 29.7 29.2 29.45 37.0 37.0 ###
2007-Nov-08 Thu ### 29.52 ### 29.26 1,297,881 19,156,723 76.7 76.7 ###
2007-Nov-07 Wed 29.8 29.8 29.46 ### 32.1 32.1 0.0
2007-Nov-06 Tue ### ### ### 29.5 ### ### 2.1
2007-Nov-05 Mon ### ### 29.4 29.59 749,728 ### 28.3 28.3 ###
2007-Nov-02 Fri ### ### ### 30.26 13.8 13.8 ###
2007-Nov-01 Thu ### 31.43 ### 31.2 59.8 59.8 2.2
2007-Oct-31 Wed 30.25 ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 30.71 30.71 29.75 29.81 867,972 ### ### ### ###
2007-Oct-26 Fri ### ### ### ### 1,346,043 0 ### ### 0.0
2007-Oct-25 Thu 30.47 30.79 ### 29.81 1,597,946 24,600,378 20.8 20.8 ###
2007-Oct-24 Wed ### 30.89 30.26 ### ### ### 0.0
2007-Oct-23 Tue 30.25 30.77 ### ### ### ### 0.0
2007-Oct-22 Mon ### 30.8 29.78 ### ### ### 0.0
2007-Oct-19 Fri 31.25 31.4 ### ### 593,855 9,323,523 31.3 31.3 0.0
2007-Oct-18 Thu ### 31.7 ### 31.48 74.0 74.0 2.2
2007-Oct-17 Wed ### 31.45 ### ### ### ### 0.0
2007-Oct-16 Tue ### 31.52 30.8 30.87 1,262,941 39,353,241 20.7 20.7 ###
2007-Oct-15 Mon 31.4 ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 522,179 0 34.0 34.0 0.0
2007-Oct-11 Thu 31.4 ### 31.22 31.45 960,774 14,997,682 61.7 61.7 ###
2007-Oct-10 Wed ### 31.52 ### 31.4 923,623 ### ### ### 2.2
2007-Oct-09 Tue 31.59 31.83 ### 31.2 24.9 24.9 2.2
2007-Oct-08 Mon ### ### 31.27 31.54 ### ### 2.3
2007-Oct-05 Fri ### 31.2 30.85 ### ### ### 0.0
2007-Oct-04 Thu ### ### 30.7 ### 1,208,486 ### 40.2 40.2 0.0
2007-Oct-03 Wed ### ### 30.8 ### ### ### 0.0
2007-Oct-02 Tue ### 30.75 ### 30.7 ### ### 2.2
2007-Oct-01 Mon ### 30.7 ### 30.25 331,546 ### ### ### ###
2007-Sep-28 Fri ### ### ### ### 29.6 29.6 0.0
2007-Sep-27 Thu ### 30.54 ### ### 61.9 61.9 0.0
2007-Sep-26 Wed 29.5 ### 29.5 29.89 73.1 73.1 ###
2007-Sep-25 Tue ### 29.83 ### 29.74 2,146,373 32,013,153 ### ### 2.1
2007-Sep-24 Mon 28.24 ### 28.24 ### 86.5 86.5 0.0
2007-Sep-21 Fri 27.7 ### ### ### 636,444 0 ### ### 0.0
2007-Sep-20 Thu ### ### 27.7 27.75 2,635,174 36,497,159 ### ### 2.0
2007-Sep-19 Wed ### 28.25 ### ### 882,170 12,460,651 ### ### 0.0
2007-Sep-18 Tue ### ### 26.89 27.84 1,008,184 ### 46.6 46.6 2.0
2007-Sep-17 Mon ### 28.44 27.85 27.85 29.4 29.4 ###
2007-Sep-14 Fri 27.55 28.2 27.54 28 78.4 78.4 2.0
2007-Sep-13 Thu 27.83 ### ### ### 1,354,827 0 31.2 31.2 0.0
2007-Sep-12 Wed ### ### 27.85 ### 41.7 41.7 0.0
2007-Sep-11 Tue 27.73 ### 27.4 27.88 566,547 ### 72.1 72.1 ###
2007-Sep-10 Mon ### ### 27.48 ### 573,558 7,880,686 ### ### 0.0
2007-Sep-07 Fri 28.27 28.27 27.82 ### 528,657 14,826,185 22.7 22.7 0.0
2007-Sep-06 Thu 28 ### 27.55 ### ### ### 0.0
2007-Sep-05 Wed 28.21 28.78 ### ### 1,013,028 14,577,472 ### ### 0.0
2007-Sep-04 Tue 28.4 28.4 ### ### 813,320 11,549,144 35.4 35.4 0.0
2007-Sep-03 Mon ### ### ### 28.25 ### ### 2.0
2007-Aug-31 Fri ### 28.74 ### ### ### ### 0.0
2007-Aug-30 Thu ### ### 27.8 ### 1,138,681 ### ### ### 0.0
2007-Aug-29 Wed 26.8 27.71 26.8 27.71 1,341,786 36,570,377 ### ### ###
2007-Aug-28 Tue 27.76 27.88 27 ### 901,281 24,731,150 ### ### 0.0
2007-Aug-27 Mon 27.8 ### 27.55 27.84 ### ### 2.0
2007-Aug-24 Fri 27.8 ### 27.45 ### ### ### 0.0
2007-Aug-23 Thu 28.29 28.29 27.29 ### ### ### 0.0
2007-Aug-22 Wed 26.25 ### ### 26.76 ### ### ###
2007-Aug-21 Tue 25.26 26.46 24.88 ### ### ### 0.0
2007-Aug-20 Mon ### 25.79 24.78 25.21 2,308,041 ### 55.1 55.1 ###
2007-Aug-17 Fri ### ### 23.55 23.55 11.0 11.0 1.7
2007-Aug-16 Thu ### ### 24 24.46 ### ### 1.7
2007-Aug-15 Wed 25.75 ### ### 25.2 53.7 53.7 1.8
2007-Aug-14 Tue 26.8 ### ### ### 812,220 0 27.8 27.8 0.0
2007-Aug-13 Mon 26.28 26.7 25.77 26.7 ### ### 1.9
2007-Aug-10 Fri 26.7 ### 26.43 26.46 36.4 36.4 1.9
2007-Aug-09 Thu 27.25 28 ### 27.85 3,197,456 44,764,384 79.0 79.0 ###
2007-Aug-08 Wed 26.45 ### ### ### ### ### 0.0
2007-Aug-07 Tue 26.81 ### ### 26.25 707,275 0 22.2 22.2 1.9
2007-Aug-06 Mon ### 26.49 ### 26.45 ### ### ###
2007-Aug-03 Fri 26.5 ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 25.8 26.42 32.9 32.9 1.9
2007-Aug-01 Wed 27.8 27.84 26.53 ### 2,040,680 55,475,885 ### ### 0.0
2007-Jul-31 Tue 28 28.44 27.5 ### 1,154,284 32,285,323 32.3 32.3 0.0
2007-Jul-30 Mon ### ### 27.41 ### 1,630,876 22,351,155 ### ### 0.0
2007-Jul-27 Fri 28.4 28.5 ### 28 ### ### 2.0
2007-Jul-26 Thu ### 30.41 29.4 29.4 ### ### ###
2007-Jul-25 Wed ### 30.72 30.25 ### ### ### 0.0
2007-Jul-24 Tue ### 31.44 ### ### 3,582,459 56,316,255 ### ### 0.0
2007-Jul-23 Mon ### 31.46 30.85 ### 72.3 72.3 0.0
2007-Jul-20 Fri ### 31.24 30.87 ### 1,991,070 61,832,678 ### ### 0.0
2007-Jul-19 Thu ### ### ### 30.85 3,151,184 0 31.7 31.7 ###
2007-Jul-18 Wed 31.8 31.8 ### ### 3,142,725 49,969,327 ### ### 0.0
2007-Jul-17 Tue ### ### ### 31.7 ### ### 2.3
2007-Jul-16 Mon ### ### 29.8 ### 669,623 9,977,382 36.3 36.3 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 29.8 ### 29.8 ### 2,883,776 ### ### ### 0.0
2007-Jul-11 Wed ### 29.83 29.47 29.7 ### ### ###
2007-Jul-10 Tue ### ### ### 29.89 76.8 76.8 ###
2007-Jul-09 Mon 29.55 29.85 29.47 29.8 1,391,324 ### ### ### 2.1
2007-Jul-06 Fri 29.45 29.54 ### ### 981,822 ### 35.5 35.5 0.0
2007-Jul-05 Thu 29.55 29.55 29.27 29.45 ### ### ###
2007-Jul-04 Wed 29.8 29.8 29.51 29.57 756,374 22,430,270 35.9 35.9 2.1
2007-Jul-03 Tue ### ### ### 29.79 834,254 0 ### ### 2.1
2007-Jul-02 Mon ### ### 29.5 29.7 ### ### ###
2007-Jun-29 Fri 29.23 29.8 29.23 29.8 ### ### 2.1
2007-Jun-28 Thu ### ### ### 29.5 ### ### 2.1
2007-Jun-27 Wed 30.25 30.4 ### 29.2 1,324,225 20,128,220 ### ### 2.1
2007-Jun-26 Tue ### 30.58 ### 30.25 1,667,042 25,489,072 77.5 77.5 ###
2007-Jun-25 Mon ### ### 29.71 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu 30.25 30.26 29.54 ### 27.1 27.1 0.0
2007-Jun-20 Wed ### 30.45 ### 30.25 727,882 ### ### ### ###
2007-Jun-19 Tue 29.81 ### 29.75 ### 79.1 79.1 0.0
2007-Jun-18 Mon ### ### ### ### 80.1 80.1 0.0
2007-Jun-15 Fri ### ### ### ### 67.0 67.0 0.0
2007-Jun-14 Thu 29.5 29.59 29.21 29.5 66.9 66.9 2.1
2007-Jun-13 Wed ### 29.5 28.83 ### 2,464,452 71,875,742 ### ### 0.0
2007-Jun-12 Tue ### 30.22 ### 29.48 20.9 20.9 2.1
2007-Jun-08 Fri 30.49 30.56 ### ### ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 6,300,442 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 1,068,440 0 ### ### 0.0
2007-Jun-05 Tue 31.5 31.77 31.43 31.7 547,455 17,299,578 ### ### 2.3
2007-Jun-04 Mon ### 31.76 ### 31.55 541,678 8,601,846 35.8 35.8 ###
2007-Jun-01 Fri 31.56 ### 31.26 31.4 30.4 30.4 2.2
2007-May-31 Thu ### ### ### 31.2 4,819,559 0 ### ### 2.2
2007-May-30 Wed 31.5 31.8 ### ### ### ### 0.0
2007-May-29 Tue ### ### ### 31.54 497,059 0 ### ### 2.3
2007-May-28 Mon 31.5 31.79 31.2 31.22 ### ### 2.2
2007-May-25 Fri 31.85 ### ### 31.43 ### ### 2.2
2007-May-24 Thu 31.86 ### 31.85 ### 73.4 73.4 0.0
2007-May-23 Wed 31.88 32.26 31.82 ### 1,103,988 35,371,775 ### ### 0.0
2007-May-22 Tue ### 31.82 ### ### ### ### 0.0
2007-May-21 Mon ### ### ### 31.7 30.6 30.6 2.3
2007-May-18 Fri 31.52 31.8 31.52 31.7 1,028,583 ### 75.5 75.5 2.3
2007-May-17 Thu ### ### 31.56 31.59 21.7 21.7 ###
2007-May-16 Wed 32.24 32.27 ### ### 35.3 35.3 0.0
2007-May-15 Tue ### 32.26 ### ### 73.9 73.9 0.0
2007-May-14 Mon 32.29 ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 1,259,853 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### 32.23 ### ### 606,921 ### 35.1 35.1 0.0
2007-May-08 Tue ### 32.23 ### ### 842,382 13,574,985 71.8 71.8 0.0
2007-May-07 Mon ### 32.22 ### ### 698,282 11,249,323 ### ### 0.0
2007-May-04 Fri 32.43 32.43 31.89 ### 20.1 20.1 0.0
2007-May-03 Thu 32.48 32.49 31.8 32.43 33.2 33.2 ###
2007-May-02 Wed ### 32.43 ### 32.43 ### ### ###
2007-May-01 Tue ### 31.89 ### ### 44.8 44.8 0.0
2007-Apr-30 Mon 32.42 32.42 ### 31.5 3,203,750 51,932,787 14.6 14.6 2.3
2007-Apr-27 Fri ### 32.44 ### ### 4,591,528 74,474,584 ### ### 0.0
2007-Apr-26 Thu 32.28 ### 32.2 ### 3,433,746 ### ### ### 0.0
2007-Apr-24 Tue ### ### 32.25 32.55 5,300,670 ### ### ### 2.3
2007-Apr-23 Mon ### ### ### 33.45 3,905,928 0 25.1 25.1 ###
2007-Apr-20 Fri 33.7 34.28 33.7 ### 3,301,355 112,213,056 70.9 70.9 0.0
2007-Apr-19 Thu 33.5 ### 33.4 33.55 76.8 76.8 ###
2007-Apr-18 Wed 33.8 34.86 ### 33.5 8,323,648 145,081,184 29.2 29.2 2.4
2007-Apr-17 Tue 27.8 ### 27.4 27.89 76.2 76.2 2.0
2007-Apr-16 Mon 27.2 27.88 27 27.4 ### ### 2.0
2007-Apr-13 Fri ### ### ### ### 747,552 0 70.2 70.2 0.0
2007-Apr-12 Thu 26.83 ### 26.42 26.75 ### ### ###
2007-Apr-11 Wed 27 27.41 26.76 ### 1,662,141 45,019,088 ### ### 0.0
2007-Apr-10 Tue 26.5 ### ### ### 1,165,856 0 76.5 76.5 0.0
2007-Apr-05 Thu 26.28 26.56 ### 26.49 73.7 73.7 1.9
2007-Apr-04 Wed 26.8 26.8 ### 26.55 ### ### ###
2007-Apr-03 Tue ### 26.54 ### 26.46 ### ### 1.9
2007-Apr-02 Mon ### 25.74 ### 25.46 ### ### 1.8
2007-Mar-30 Fri 25.54 25.54 ### ### ### ### 0.0
2007-Mar-29 Thu 25.21 25.49 ### ### 831,280 ### 67.6 67.6 0.0
2007-Mar-28 Wed 25.23 ### 25.23 25.42 1,756,957 ### ### ### 1.8
2007-Mar-27 Tue ### 25.55 25 ### ### ### 0.0
2007-Mar-26 Mon 25.45 25.55 25.28 ### 1,012,485 ### 31.2 31.2 0.0
2007-Mar-23 Fri 25.55 25.57 25.28 25.46 31.9 31.9 1.8
2007-Mar-22 Thu ### 25.72 25.47 ### 1,134,746 29,043,823 33.9 33.9 0.0
2007-Mar-21 Wed ### 25.57 ### ### 559,053 ### ### ### 0.0
2007-Mar-20 Tue ### ### 25.2 25.24 746,446 ### 14.8 14.8 1.8
2007-Mar-19 Mon ### 25.83 25 25.7 87.2 87.2 1.8
2007-Mar-16 Fri ### 25.24 24.74 ### 568,048 ### 73.4 73.4 0.0
2007-Mar-15 Thu 24.45 24.84 ### 24.84 78.7 78.7 1.8
2007-Mar-14 Wed 23.85 ### 23.81 24 805,144 ### 78.0 78.0 1.7
2007-Mar-13 Tue 24.82 24.82 24.5 ### ### ### 0.0
2007-Mar-12 Mon ### 24.79 ### 24.75 ### ### 1.8
2007-Mar-09 Fri 24.54 ### ### 24.2 ### ### 1.7
2007-Mar-08 Thu ### 24.45 23.87 24.45 82.2 82.2 ###
2007-Mar-07 Wed 23.8 ### 23.8 ### 1,030,675 ### ### ### 0.0
2007-Mar-06 Tue 23.25 ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 24.26 23.44 23.44 742,958 17,719,548 39.2 39.2 1.7
2007-Mar-02 Fri 24.45 24.46 ### ### 805,627 ### 31.1 31.1 0.0
2007-Mar-01 Thu ### ### 24.46 24.48 760,843 ### ### ### 1.7
2007-Feb-28 Wed 24.7 ### 24 24.75 1,186,286 ### 59.0 59.0 1.8
2007-Feb-27 Tue 25.5 25.5 ### 25.2 ### ### 1.8
2007-Feb-26 Mon ### ### ### 25.5 655,740 0 71.1 71.1 ###
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### 25.4 ### ### 71.6 71.6 0.0
2007-Feb-21 Wed 25.55 25.55 ### ### 1,143,280 ### ### ### 0.0
2007-Feb-20 Tue 25.75 25.87 ### ### 949,125 ### 34.6 34.6 0.0
2007-Feb-19 Mon ### ### ### ### 588,351 0 ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 27.1 27.1 0.0
2007-Feb-15 Thu 25.85 26.43 25.76 26.2 79.1 79.1 ###
2007-Feb-14 Wed 25.75 25.88 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 3,259,772 0 ### ### 0.0
2007-Feb-12 Mon 25 25 24.58 24.82 32.0 32.0 1.8
2007-Feb-09 Fri 24.8 ### 24.78 24.85 ### ### 1.8
2007-Feb-08 Thu ### ### 24.85 24.85 1,190,550 14,792,583 35.9 35.9 1.8
2007-Feb-07 Wed ### ### ### 24.81 1,094,176 0 35.3 35.3 1.8
2007-Feb-06 Tue 24.28 ### ### ### 1,054,744 0 88.5 88.5 0.0
2007-Feb-05 Mon ### 24.42 ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### 24.26 ### ### 1.7
2007-Feb-01 Thu 24.25 24.25 ### ### ### ### 0.0
2007-Jan-31 Wed ### 24.4 ### ### 984,324 12,008,752 69.9 69.9 0.0
2007-Jan-30 Tue 24 ### 24 ### 2,399,141 ### 68.3 68.3 0.0
2007-Jan-29 Mon 24.5 24.5 24 ### 888,956 21,557,183 ### ### 0.0
2007-Jan-25 Thu 24.2 ### ### ### 83.1 83.1 0.0
2007-Jan-24 Wed ### 24.4 ### 24.22 2,395,623 ### ### ### 1.7
2007-Jan-23 Tue 24.53 24.54 ### ### 28.7 28.7 0.0
2007-Jan-22 Mon 24.45 24.87 24.45 24.8 1,159,946 ### 78.8 78.8 ###
2007-Jan-19 Fri ### 24.53 ### 24.43 2,084,386 ### 66.7 66.7 1.7
2007-Jan-18 Thu ### ### 23.81 ### ### ### 0.0
2007-Jan-17 Wed 23.4 ### ### 23.75 80.4 80.4 ###
2007-Jan-16 Tue 23.42 23.73 ### 23.43 1,403,650 ### 61.9 61.9 ###
2007-Jan-15 Mon 23.5 23.79 23.45 23.73 ### ### ###
2007-Jan-12 Fri ### ### ### ### 870,953 0 ### ### 0.0
2007-Jan-11 Thu ### 23.56 ### 23.4 67.1 67.1 ###
2007-Jan-10 Wed ### ### 22.79 ### ### ### 0.0
2007-Jan-09 Tue 23.24 23.55 ### ### 599,220 ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 538,421 0 ### ### 0.0
2007-Jan-05 Fri 23.55 ### 23.26 ### 630,726 7,335,343 ### ### 0.0
2007-Jan-04 Thu 23.7 23.79 23.41 23.5 ### ### 1.7
2007-Jan-03 Wed ### ### 23.76 23.79 458,840 ### 17.3 17.3 ###
2007-Jan-02 Tue ### ### ### ### 221,479 0 ### ### 0.0
2006-Dec-29 Fri 24.25 24.4 ### ### 224,349 2,737,057 62.6 62.6 0.0
2006-Dec-28 Thu 24.7 24.7 24.27 ### 221,083 ### 17.0 17.0 0.0
2006-Dec-27 Wed 24.55 24.71 24.46 ### ### ### 0.0
2006-Dec-22 Fri ### 24.49 ### 24.46 660,343 ### ### ### 1.7
2006-Dec-21 Thu ### 24.47 ### ### 73.8 73.8 0.0
2006-Dec-20 Wed ### 24.89 ### 24.55 ### ### ###
2006-Dec-19 Tue 24.7 ### 24.47 24.52 1,825,154 22,330,759 32.0 32.0 ###
2006-Dec-18 Mon 25 25 24.48 ### ### ### 0.0
2006-Dec-15 Fri 24.75 ### 24.45 ### ### ### 0.0
2006-Dec-14 Thu 24.27 25 24.27 25 ### ### 1.8
2006-Dec-13 Wed ### 24.54 24.26 ### 1,288,345 ### 33.4 33.4 0.0
2006-Dec-12 Tue 24.4 24.5 23.83 ### 1,295,582 ### ### ### 0.0
2006-Dec-11 Mon ### 24.4 ### 24.4 91.3 91.3 1.7
2006-Dec-08 Fri ### ### ### 23.45 ### ### 1.7
2006-Dec-07 Thu ### 24.28 ### 24.24 814,470 ### ### ### ###
2006-Dec-06 Wed ### 24 23.84 ### ### ### 0.0
2006-Dec-05 Tue 23.73 ### 23.53 23.53 1,394,651 ### ### ### ###
2006-Dec-04 Mon 23.5 ### 23.28 23.89 ### ### ###
2006-Dec-01 Fri ### ### 23.51 23.58 16.2 16.2 1.7
2006-Nov-30 Thu 23.7 ### 23.7 24 1,734,888 20,558,422 76.8 76.8 1.7
2006-Nov-29 Wed 23.25 ### 23.25 23.7 78.4 78.4 1.7
2006-Nov-28 Tue ### ### ### 23.42 ### ### 1.7
2006-Nov-27 Mon 23.5 ### ### 23.4 ### ### ###
2006-Nov-24 Fri ### 23.49 ### 23.41 79.8 79.8 1.7
2006-Nov-23 Thu 22.8 ### ### ### 67.5 67.5 0.0
2006-Nov-22 Wed 22.47 ### ### 22.76 74.5 74.5 1.6
2006-Nov-21 Tue 22.27 23 22.2 ### ### ### 0.0
2006-Nov-20 Mon 23 ### 22.58 ### ### ### 0.0
2006-Nov-17 Fri 23.5 23.76 23.45 23.55 1,049,854 ### 65.7 65.7 1.7
2006-Nov-16 Thu 24.2 24.23 23.52 23.76 24.9 24.9 1.7
2006-Nov-15 Wed ### 24.45 ### ### 1,750,640 21,401,574 ### ### 0.0
2006-Nov-14 Tue 23.45 24 ### 23.87 81.4 81.4 ###
2006-Nov-13 Mon 23.4 23.54 23.23 23.23 1,446,650 ### ### ### ###
2006-Nov-10 Fri 23.2 ### ### ### ### ### 0.0
2006-Nov-09 Thu 23.56 ### 23.2 23.28 26.1 26.1 1.7
2006-Nov-08 Wed ### ### 23.54 23.56 823,080 9,687,651 ### ### 1.7
2006-Nov-07 Tue ### ### 23.88 ### ### ### 0.0
2006-Nov-06 Mon ### 24 23.78 ### 492,326 ### 34.6 34.6 0.0
2006-Nov-03 Fri ### 24.29 23.81 ### 913,842 ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 29.8 29.8 0.0
2006-Nov-01 Wed 24.5 24.59 ### ### 937,556 11,527,251 27.8 27.8 0.0
2006-Oct-31 Tue 24.7 24.77 ### ### ### ### 0.0
2006-Oct-30 Mon ### 24.78 ### ### ### ### 0.0
2006-Oct-27 Fri 24.45 24.75 ### ### 2,247,027 27,806,959 ### ### 0.0
2006-Oct-26 Thu ### ### ### 24.51 1,618,547 0 ### ### ###
2006-Oct-25 Wed ### 24.29 ### ### 1,649,677 20,035,327 33.6 33.6 0.0
2006-Oct-24 Tue ### 24.7 24.5 24.55 ### ### ###
2006-Oct-23 Mon 24.4 24.5 ### ### 328,784 ### ### ### 0.0
2006-Oct-20 Fri ### ### 24.24 24.46 ### ### 1.7
2006-Oct-19 Thu 24.49 ### 24.22 ### 30.1 30.1 0.0
2006-Oct-18 Wed ### 24.74 23.75 ### 3,071,382 74,465,656 86.6 86.6 0.0
2006-Oct-17 Tue ### ### ### 23.57 ### ### ###
2006-Oct-16 Mon ### 22.88 ### 22.8 ### ### 1.6
2006-Oct-13 Fri ### ### 22.29 22.4 1,054,845 11,756,247 ### ### ###
2006-Oct-12 Thu 22.58 ### 22.58 22.86 1,209,828 13,658,958 77.1 77.1 1.6
2006-Oct-11 Wed 22.23 22.89 ### 22.89 ### ### ###
2006-Oct-10 Tue ### ### ### 22.29 1,349,381 0 ### ### 1.6
2006-Oct-09 Mon 22.25 ### ### ### 72.4 72.4 0.0
2006-Oct-06 Fri ### ### ### 22.24 876,647 0 ### ### 1.6
2006-Oct-05 Thu ### 22.24 ### ### ### ### 0.0
2006-Oct-04 Wed 21.78 ### 21.78 21.78 1,443,544 ### 68.8 68.8 1.6
2006-Oct-03 Tue ### ### 21.73 21.83 1,019,127 ### 26.2 26.2 ###
2006-Oct-02 Mon ### 22.71 ### ### ### ### 0.0
2006-Sep-29 Fri ### 22.58 ### 22.47 80.9 80.9 ###
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 1,301,853 0 ### ### 0.0
2006-Sep-26 Tue 20.82 21.82 20.82 ### 93.3 93.3 0.0
2006-Sep-25 Mon 21 ### 20.7 20.8 22.7 22.7 1.5
2006-Sep-22 Fri ### 21.4 ### ### 1,890,686 20,230,340 ### ### 0.0
2006-Sep-21 Thu 22 22 ### 21.72 1,528,789 16,816,679 ### ### ###
2006-Sep-20 Wed 21.4 ### 21.2 ### 82.7 82.7 0.0
2006-Sep-19 Tue 21.5 ### 21.45 ### ### ### 0.0
2006-Sep-18 Mon ### ### 21.55 ### 21.2 21.2 0.0
2006-Sep-15 Fri ### ### 21.8 ### ### ### 0.0
2006-Sep-14 Thu 21.75 22.25 21.7 ### 1,118,322 24,575,125 80.7 80.7 0.0
2006-Sep-13 Wed 21.5 ### ### 21.56 ### ### 1.5
2006-Sep-12 Tue ### ### ### 21.45 977,080 0 29.7 29.7 1.5
2006-Sep-11 Mon ### 22.24 ### 21.78 ### ### 1.6
2006-Sep-08 Fri ### ### 21.88 ### 1,117,376 ### 68.4 68.4 0.0
2006-Sep-07 Thu ### 22.45 ### ### ### ### 0.0
2006-Sep-06 Wed ### 22.78 22.48 22.58 722,485 ### 35.0 35.0 1.6
2006-Sep-05 Tue 22.58 22.77 22.51 22.7 1,289,583 29,196,159 ### ### ###
2006-Sep-04 Mon 22.45 22.7 22.4 22.58 ### ### 1.6
2006-Sep-01 Fri 22.54 22.54 ### ### 18.0 18.0 0.0
2006-Aug-31 Thu 22.74 22.78 22.44 22.47 1,589,688 35,942,845 18.9 18.9 ###
2006-Aug-30 Wed ### ### 22.42 22.51 26.8 26.8 1.6
2006-Aug-29 Tue 22.4 22.55 22.29 ### 631,440 14,156,884 ### ### 0.0
2006-Aug-28 Mon 22.53 ### 22.21 22.43 830,073 ### 34.0 34.0 1.6
2006-Aug-25 Fri 22 22.49 22 ### 74.9 74.9 0.0
2006-Aug-24 Thu 22.45 22.87 22 ### 1,134,427 ### ### ### 0.0
2006-Aug-23 Wed ### ### ### 22.88 695,879 0 28.1 28.1 1.6
2006-Aug-22 Tue 22.86 ### 22.86 ### 292,647 3,344,955 73.3 73.3 0.0
2006-Aug-21 Mon 22.71 ### 22.71 22.83 740,340 ### ### ### ###
2006-Aug-18 Fri 22.58 ### ### ### 68.1 68.1 0.0
2006-Aug-17 Thu 22.28 ### 22.23 22.58 578,821 ### ### ### 1.6
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 22.45 22.45 ### ### 1,402,858 15,747,081 26.2 26.2 0.0
2006-Aug-14 Mon 22.46 22.85 ### 22.45 30.9 30.9 ###
2006-Aug-11 Fri 22.8 22.8 22.5 ### 2,028,479 45,945,049 25.4 25.4 0.0
2006-Aug-10 Thu 22.5 22.75 ### 22.53 507,556 5,773,449 ### ### ###
2006-Aug-09 Wed ### 22.88 22.5 22.57 38.1 38.1 1.6
2006-Aug-08 Tue ### ### ### 23 674,285 0 ### ### 1.6
2006-Aug-07 Mon 22.8 ### 22.55 ### 202,980 ### 27.1 27.1 0.0
2006-Aug-04 Fri 23 23 ### 22.7 498,629 ### ### ### ###
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed 22.8 ### 22.5 22.54 718,957 ### 28.2 28.2 ###
2006-Aug-01 Tue 23.2 ### 23 ### 199,920 2,299,080 35.3 35.3 0.0
2006-Jul-31 Mon 23.74 23.74 ### 23.42 950,424 ### ### ### 1.7
2006-Jul-28 Fri 23.54 23.54 ### 23.29 ### ### ###
2006-Jul-27 Thu 22.57 ### 22.57 23.52 882,672 9,960,953 ### ### ###
2006-Jul-26 Wed ### ### ### 22.89 457,972 0 38.2 38.2 ###
2006-Jul-25 Tue ### ### 22.74 ### ### ### 0.0
2006-Jul-24 Mon 22.47 22.53 ### 22.47 709,587 ### 75.8 75.8 ###
2006-Jul-21 Fri 22.83 22.83 22.48 22.59 27.0 27.0 ###
2006-Jul-20 Thu 22.75 ### 22.75 ### 77.0 77.0 0.0
2006-Jul-19 Wed ### ### 22.29 22.29 747,385 ### 36.6 36.6 1.6
2006-Jul-18 Tue 22.25 ### ### ### 78.2 78.2 0.0
2006-Jul-17 Mon 22.46 22.46 ### 22.27 ### ### ###
2006-Jul-14 Fri ### 22.76 22.42 22.42 755,457 17,065,773 ### ### ###
2006-Jul-13 Thu ### 23.22 ### ### 553,687 ### 40.1 40.1 0.0
2006-Jul-12 Wed 22.52 23 22.52 ### 82.7 82.7 0.0
2006-Jul-11 Tue ### 23 22.58 22.7 672,620 ### ### ### ###
2006-Jul-10 Mon 23.24 23.24 22.83 ### 649,287 14,956,326 ### ### 0.0
2006-Jul-07 Fri 22.55 23.4 22.53 ### 86.6 86.6 0.0
2006-Jul-06 Thu 22.58 22.86 22.49 ### 1,427,023 32,357,746 62.3 62.3 0.0
2006-Jul-05 Wed ### ### ### ### 645,170 0 23.4 23.4 0.0
2006-Jul-04 Tue ### ### ### ### 608,480 0 ### ### 0.0
2006-Jul-03 Mon 24 24 ### ### ### ### 0.0
2006-Jun-30 Fri 23.77 ### 23.47 23.89 ### ### ###
2006-Jun-27 Tue 22.84 ### ### 22.74 ### ### 1.6
2006-Jun-26 Mon 22 ### 22 ### 492,743 5,420,173 ### ### 0.0
2006-Jun-23 Fri 22.4 22.46 ### 22.4 597,656 6,711,676 72.7 72.7 ###
2006-Jun-22 Thu 21.5 22.4 21.5 22.4 1,583,878 34,766,122 91.4 91.4 ###
2006-Jun-21 Wed ### ### 20.71 20.85 ### ### ###
2006-Jun-20 Tue ### 21.49 ### 21.2 1,146,443 ### 37.9 37.9 1.5
2006-Jun-19 Mon ### ### 21.55 21.55 882,686 9,510,941 ### ### ###
2006-Jun-16 Fri 22 22.56 ### ### ### ### 0.0
2006-Jun-15 Thu ### 22 21.46 ### 62.7 62.7 0.0
2006-Jun-14 Wed 21.4 22 ### ### 1,027,221 ### 70.4 70.4 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri 21.55 ### ### ### 1,155,141 0 ### ### 0.0
2006-Jun-08 Thu 21.88 ### 21.4 ### ### ### 0.0
2006-Jun-07 Wed 22.58 ### ### ### 26.1 26.1 0.0
2006-Jun-06 Tue 23.4 23.4 ### 23 ### ### 1.6
2006-Jun-05 Mon ### 23.42 ### 23.42 ### ### 1.7
2006-Jun-02 Fri ### 23.5 ### ### 1,024,124 12,033,457 36.7 36.7 0.0
2006-Jun-01 Thu 23.52 23.76 ### ### 1,128,728 13,409,288 ### ### 0.0
2006-May-31 Wed 23.4 23.47 ### 23.46 1,019,250 ### ### ### 1.7
2006-May-30 Tue ### 23.79 23.43 23.77 435,773 ### ### ### 1.7
2006-May-29 Mon 23.22 ### ### ### 567,745 0 ### ### 0.0
2006-May-26 Fri ### ### 22.56 ### 3,749,921 ### 64.8 64.8 0.0
2006-May-25 Thu 23 23.4 23 ### 886,854 ### ### ### 0.0
2006-May-24 Wed ### 23.46 22.81 23.25 1,163,643 26,920,880 ### ### ###
2006-May-23 Tue 22.5 ### 22.21 22.8 ### ### 1.6
2006-May-22 Mon ### ### 22.77 ### 52.1 52.1 0.0
2006-May-19 Fri 23.57 23.83 ### ### 24.6 24.6 0.0
2006-May-18 Thu 23.5 23.74 ### 23.58 77.3 77.3 1.7
2006-May-17 Wed ### ### ### 23.77 ### ### 1.7
2006-May-16 Tue 23.8 24.2 23.7 ### ### ### 0.0
2006-May-15 Mon 24.5 24.5 ### ### 795,659 9,746,822 26.9 26.9 0.0
2006-May-12 Fri 25.26 25.44 ### ### 499,872 6,358,371 ### ### 0.0
2006-May-11 Thu 25.75 ### 25.4 25.56 580,089 ### 30.3 30.3 1.8
2006-May-10 Wed 26.2 26.45 25.5 25.75 648,427 ### 22.9 22.9 ###
2006-May-09 Tue 25.5 25.85 ### ### ### ### 0.0
2006-May-08 Mon 24.75 25.24 24.75 ### 748,844 18,717,355 76.0 76.0 0.0
2006-May-05 Fri ### 24.71 ### 24.5 71.7 71.7 1.8
2006-May-04 Thu ### 24.25 ### ### 77.6 77.6 0.0
2006-May-03 Wed ### 24.76 ### 24.46 ### ### 1.7
2006-May-02 Tue 24.47 24.87 ### 24.45 42.9 42.9 ###
2006-May-01 Mon ### ### ### 24.7 288,288 0 ### ### 1.8
2006-Apr-28 Fri 24.55 24.55 24.21 ### ### ### 0.0
2006-Apr-27 Thu ### ### 24.58 24.8 ### ### ###
2006-Apr-26 Wed 24.8 25 ### 24.88 1,484,057 ### 64.0 64.0 1.8
2006-Apr-24 Mon 25 25 ### ### 391,155 ### 25.7 25.7 0.0
2006-Apr-21 Fri 24.7 25.2 ### 24.8 68.3 68.3 ###
2006-Apr-20 Thu 24.86 ### 24.42 25.23 79.6 79.6 1.8
2006-Apr-19 Wed ### 25.2 ### ### 1,842,453 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### 24.28 ### ### 1.7
2006-Apr-13 Thu ### ### 23.86 24 71.8 71.8 1.7
2006-Apr-11 Tue ### ### ### ### 1,620,950 0 67.9 67.9 0.0
2006-Apr-10 Mon 24.26 24.88 23.86 ### ### ### 0.0
2006-Apr-07 Fri 24.5 ### 24.5 24.74 2,614,346 ### 75.1 75.1 1.8
2006-Apr-06 Thu 24.25 ### ### ### 2,170,573 0 ### ### 0.0
2006-Apr-05 Wed 24 ### 24 ### 69.9 69.9 0.0
2006-Apr-04 Tue ### ### ### 23.85 2,461,976 0 88.3 88.3 ###
2006-Apr-03 Mon ### ### 22.82 ### 1,193,285 13,615,381 ### ### 0.0
2006-Mar-31 Fri 23.51 23.58 ### ### 1,155,027 ### 20.2 20.2 0.0
2006-Mar-30 Thu 23.27 23.49 ### ### 68.2 68.2 0.0
2006-Mar-29 Wed 22.83 23.28 22.7 23.22 1,172,187 26,948,579 77.6 77.6 1.7
2006-Mar-28 Tue ### ### ### ### 1,835,379 0 84.2 84.2 0.0
2006-Mar-27 Mon ### 22.43 ### 22.4 ### ### ###
2006-Mar-24 Fri 22.49 22.49 ### ### 515,080 5,792,074 ### ### 0.0
2006-Mar-23 Thu ### 22.48 22.2 22.4 ### ### ###
2006-Mar-22 Wed 21.7 ### 21.7 ### 1,320,246 ### 87.5 87.5 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 2,341,687 0 ### ### 0.0
2006-Mar-17 Fri 22.7 22.71 22.2 22.2 813,153 18,259,350 17.4 17.4 1.6
2006-Mar-16 Thu ### ### 22.55 ### 1,222,526 13,783,980 ### ### 0.0
2006-Mar-15 Wed 22.51 22.72 22.51 22.56 69.6 69.6 ###
2006-Mar-14 Tue 22.55 ### 22.48 22.55 ### ### ###
2006-Mar-13 Mon 22.55 22.8 22.51 22.74 635,180 ### 72.7 72.7 1.6
2006-Mar-10 Fri 22.75 22.84 22.53 22.57 536,922 12,180,075 25.9 25.9 1.6
2006-Mar-09 Thu ### ### 22.76 22.82 1,183,759 13,471,177 ### ### ###
2006-Mar-08 Wed ### ### ### ### 1,109,189 0 85.7 85.7 0.0
2006-Mar-07 Tue ### 23.21 22.84 23 34.0 34.0 1.6
2006-Mar-06 Mon 23.2 23.41 ### 23.21 ### ### 1.7
2006-Mar-03 Fri 23.25 ### 23.2 23.53 865,457 ### 75.9 75.9 ###
2006-Mar-02 Thu 22.49 23.26 22.49 ### 86.9 86.9 0.0
2006-Mar-01 Wed ### ### 22.2 22.42 ### ### ###
2006-Feb-28 Tue 22.7 ### 22.58 ### ### ### 0.0
2006-Feb-27 Mon 22.84 23 22.58 22.71 ### ### 1.6
2006-Feb-24 Fri 22.56 23.26 ### 22.55 32.5 32.5 ###
2006-Feb-23 Thu ### 23.26 ### 22.81 1,424,947 ### ### ### ###
2006-Feb-22 Wed 22.84 ### 22.84 ### ### ### 0.0
2006-Feb-21 Tue ### 22.86 ### 22.83 ### ### ###
2006-Feb-20 Mon 22.5 22.76 22.49 ### 70.7 70.7 0.0
2006-Feb-17 Fri 22.25 22.44 22.2 22.4 969,327 21,635,378 74.8 74.8 ###
2006-Feb-16 Thu 22.2 ### 21.8 22.2 2,204,544 24,029,529 ### ### 1.6
2006-Feb-15 Wed 22.25 22.48 ### 22.2 38.8 38.8 1.6
2006-Feb-14 Tue ### 22.22 ### ### 35.3 35.3 0.0
2006-Feb-13 Mon ### 21.84 21.58 21.7 ### ### 1.6
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu 22 ### 21.71 21.75 619,971 6,729,785 ### ### ###
2006-Feb-08 Wed 21.8 22 21.75 ### 81.1 81.1 0.0
2006-Feb-07 Tue ### ### 21.75 ### ### ### 0.0
2006-Feb-06 Mon 21.46 21.85 21.45 21.7 1,434,920 ### 72.3 72.3 1.6
2006-Feb-03 Fri 21.7 21.75 ### ### 34.2 34.2 0.0
2006-Feb-02 Thu 21.81 ### 21.7 21.72 713,145 7,737,623 39.1 39.1 ###
2006-Feb-01 Wed ### ### 21.7 21.85 786,670 ### 32.0 32.0 ###
2006-Jan-31 Tue 21.85 ### 21.81 ### 820,488 8,947,421 69.4 69.4 0.0
2006-Jan-30 Mon 21.79 21.88 21.73 21.8 71.5 71.5 1.6
2006-Jan-27 Fri 21.29 ### 21.29 ### 851,348 ### ### ### 0.0
2006-Jan-25 Wed 21 21.26 21 21.2 ### ### 1.5
2006-Jan-24 Tue 20.58 21.21 20.51 ### 1,508,153 31,460,071 83.5 83.5 0.0
2006-Jan-23 Mon 20.23 ### 20.23 20.42 1,004,683 ### 77.9 77.9 1.5
2006-Jan-20 Fri 21 21 20.57 ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 825,047 0 ### ### 0.0
2006-Jan-18 Wed 20.85 ### 20.7 20.88 1,339,556 ### ### ### ###
2006-Jan-17 Tue ### 21 20.84 ### 781,020 ### 67.0 67.0 0.0
2006-Jan-16 Mon ### ### 20.52 ### 549,883 ### ### ### 0.0
2006-Jan-13 Fri ### 21.2 ### ### 1,623,687 17,211,082 ### ### 0.0
2006-Jan-12 Thu ### ### 20.85 ### 1,812,128 ### 72.7 72.7 0.0
2006-Jan-11 Wed ### ### ### 21 ### ### 1.5
2006-Jan-10 Tue ### ### ### 20.55 2,703,373 0 ### ### 1.5
2006-Jan-09 Mon 20.27 20.42 20.27 20.42 ### ### 1.5
2006-Jan-06 Fri 20.26 ### ### ### ### ### 0.0
2006-Jan-05 Thu 20.4 20.48 20.25 ### 897,375 18,275,041 33.5 33.5 0.0
2006-Jan-04 Wed 20.5 20.5 ### 20.42 28.4 28.4 1.5
2006-Jan-03 Tue 20.4 20.58 20.4 20.52 687,779 ### 70.6 70.6 1.5
2005-Dec-30 Fri 20.5 20.51 ### 20.4 22.4 22.4 1.5
2005-Dec-29 Thu 20.7 20.7 20.51 20.51 443,670 9,141,820 ### ### ###
2005-Dec-28 Wed ### 20.78 20.45 20.75 ### ### 1.5
2005-Dec-27 Tue ### 21 20.75 20.75 22.5 22.5 1.5
2005-Dec-23 Fri ### 21 20.75 20.75 22.5 22.5 1.5
2005-Dec-22 Thu 20.59 ### 20.57 20.89 80.6 80.6 1.5
2005-Dec-21 Wed ### 20.82 20.52 20.75 774,487 16,008,646 ### ### 1.5
2005-Dec-20 Tue 20.47 ### 20.27 20.47 ### ### 1.5
2005-Dec-19 Mon 20.88 20.88 20.55 ### ### ### 0.0
2005-Dec-16 Fri 20.82 20.82 20.29 ### 776,478 ### 26.5 26.5 0.0
2005-Dec-15 Thu 21.25 ### ### ### 1,286,272 0 26.2 26.2 0.0
2005-Dec-14 Wed 20.8 ### 20.72 ### 82.3 82.3 0.0
2005-Dec-13 Tue ### 20.87 ### 20.8 3,017,780 ### 85.9 85.9 1.5
2005-Dec-12 Mon 20 ### 20 ### 801,850 ### ### ### 0.0
2005-Dec-09 Fri ### ### 20 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 1,126,427 0 82.6 82.6 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 19.78 ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 78.7 78.7 0.0
2005-Dec-02 Fri ### 20.23 19.85 ### 26.3 26.3 0.0
2005-Dec-01 Thu 20 ### ### 20.24 ### ### 1.4
2005-Nov-30 Wed ### ### 19.84 ### 34.0 34.0 0.0
2005-Nov-29 Tue 19.5 ### 19.46 ### 88.0 88.0 0.0
2005-Nov-28 Mon 19.26 ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 27.4 27.4 0.0
2005-Nov-24 Thu 19.48 19.48 19.22 ### 917,246 ### ### ### 0.0
2005-Nov-23 Wed 19.7 19.7 19.22 19.42 ### ### 1.4
2005-Nov-22 Tue ### ### ### 20.41 15.5 15.5 1.5
2005-Nov-21 Mon ### ### 20.57 ### 748,421 ### ### ### 0.0
2005-Nov-18 Fri ### ### 20.87 ### ### ### 0.0
2005-Nov-17 Thu 20.79 ### 20.79 ### 836,128 8,691,550 73.0 73.0 0.0
2005-Nov-16 Wed 20.5 20.59 20.45 20.55 762,176 15,639,851 69.6 69.6 1.5
2005-Nov-15 Tue ### ### 20.5 20.53 554,845 ### 28.4 28.4 ###
2005-Nov-14 Mon 20.71 20.71 20.45 20.57 ### ### ###
2005-Nov-11 Fri 20.78 20.79 20.53 20.56 506,051 ### 25.6 25.6 1.5
2005-Nov-10 Thu 20.4 20.46 ### 20.41 984,427 10,070,688 ### ### 1.5
2005-Nov-09 Wed ### ### 19.81 ### 745,359 7,382,780 32.0 32.0 0.0
2005-Nov-08 Tue 19.54 ### 19.54 ### 85.3 85.3 0.0
2005-Nov-07 Mon ### ### 19.24 ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### 1,037,144 0 25.7 25.7 0.0
2005-Nov-03 Thu ### 19.5 ### ### 66.2 66.2 0.0
2005-Nov-02 Wed 19.46 19.55 18.83 18.83 9.5 9.5 1.3
2005-Nov-01 Tue ### 19.7 19.21 19.46 697,749 ### 76.0 76.0 ###
2005-Oct-31 Mon 19.25 19.44 ### ### 630,027 ### ### ### 0.0
2005-Oct-28 Fri ### ### 18.8 ### 1,203,246 ### 31.5 31.5 0.0
2005-Oct-27 Thu 18.88 ### 18.88 ### 1,614,484 15,240,728 73.6 73.6 0.0
2005-Oct-26 Wed ### ### 18.85 ### 16.3 16.3 0.0
2005-Oct-25 Tue ### ### 18.8 ### 1,072,941 10,085,645 ### ### 0.0
2005-Oct-24 Mon 18.4 18.8 ### ### 1,165,580 10,956,452 83.2 83.2 0.0
2005-Oct-21 Fri ### 18.76 18.27 18.5 1,841,047 34,086,985 28.9 28.9 ###
2005-Oct-20 Thu 19.49 19.49 18.86 ### 21.6 21.6 0.0
2005-Oct-19 Wed 19.83 19.83 ### 19.4 1,022,389 10,136,986 ### ### 1.4
2005-Oct-18 Tue ### ### 19.82 19.85 1,579,925 15,657,056 33.2 33.2 1.4
2005-Oct-17 Mon ### 20.2 ### ### 1,283,688 12,965,248 70.5 70.5 0.0
2005-Oct-14 Fri 20 ### ### ### ### ### 0.0
2005-Oct-13 Thu 19.8 20 19.59 ### 950,278 18,810,753 75.0 75.0 0.0
2005-Oct-12 Wed ### 20.21 ### ### 599,854 6,061,524 65.0 65.0 0.0
2005-Oct-11 Tue 19.45 ### 19.45 ### 692,845 ### 90.0 90.0 0.0
2005-Oct-10 Mon ### ### 19.76 ### 31.9 31.9 0.0
2005-Oct-07 Fri 19.52 20.2 19.26 ### ### ### 0.0
2005-Oct-06 Thu ### 20 19.54 ### 37.9 37.9 0.0
2005-Oct-05 Wed 20.5 20.52 ### ### 1,264,283 12,971,543 ### ### 0.0
2005-Oct-04 Tue 20.85 ### 20.54 ### 1,152,423 11,835,384 ### ### 0.0
2005-Oct-03 Mon ### ### 20.84 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### 21 ### ### 1.5
2005-Sep-29 Thu ### 21.21 20.85 ### 728,775 ### 74.0 74.0 0.0
2005-Sep-28 Wed 20.48 20.81 20.48 20.71 1,153,080 ### 81.2 81.2 ###
2005-Sep-27 Tue 20.48 20.48 20.21 ### ### ### 0.0
2005-Sep-26 Mon 20.59 ### ### 20.41 1,945,124 0 23.8 23.8 1.5
2005-Sep-23 Fri ### ### 20.2 20.42 937,271 ### 20.7 20.7 1.5
2005-Sep-22 Thu 20.5 20.85 20.5 20.74 76.0 76.0 ###
2005-Sep-21 Wed ### ### ### 20.47 3,197,586 0 ### ### 1.5
2005-Sep-20 Tue 21.51 21.55 ### ### ### ### 0.0
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 21.2 21.2 20.78 ### 856,242 ### 19.2 19.2 0.0
2005-Sep-15 Thu 20.46 ### 20.46 ### ### ### 0.0
2005-Sep-14 Wed 20.28 20.51 20.25 20.51 769,751 15,687,525 78.0 78.0 ###
2005-Sep-13 Tue ### ### 20.22 20.28 ### ### 1.4
2005-Sep-12 Mon 20.2 ### ### ### 686,144 0 74.8 74.8 0.0
2005-Sep-09 Fri ### ### ### ### 915,884 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### 20.25 85.1 85.1 ###
2005-Sep-07 Wed 19.26 ### 19.26 19.87 ### ### ###
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 19.2 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 25.1 25.1 0.0
2005-Sep-01 Thu ### ### ### 19.21 72.6 72.6 1.4
2005-Aug-31 Wed ### ### 18.81 ### 616,885 ### ### ### 0.0
2005-Aug-30 Tue ### ### 18.81 ### 918,450 8,638,022 24.1 24.1 0.0
2005-Aug-29 Mon 19.25 19.27 ### ### 35.5 35.5 0.0
2005-Aug-26 Fri ### 19.43 ### 19.25 3,580,524 ### 68.8 68.8 1.4
2005-Aug-25 Thu ### 19.25 ### ### 30.3 30.3 0.0
2005-Aug-24 Wed 19.5 19.53 19.29 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 80.5 80.5 0.0
2005-Aug-22 Mon ### 19.49 ### 19.47 ### ### ###
2005-Aug-19 Fri ### 19.5 ### ### ### ### 0.0
2005-Aug-18 Thu ### ### 19.43 19.59 1,236,772 ### 22.4 22.4 ###
2005-Aug-17 Wed 19.77 19.82 19.71 19.8 72.0 72.0 1.4
2005-Aug-16 Tue 19.75 19.84 ### 19.8 67.2 67.2 1.4
2005-Aug-15 Mon ### 19.79 19.5 19.72 813,281 ### 70.0 70.0 1.4
2005-Aug-12 Fri 19.28 ### 19.28 ### 84.6 84.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### 19.2 ### ### ### ### 0.0
2005-Aug-09 Tue 19.24 19.28 ### ### 1,379,052 ### 26.0 26.0 0.0
2005-Aug-08 Mon 19.22 ### ### 19.2 31.4 31.4 ###
2005-Aug-05 Fri 19.25 ### ### 19.22 1,695,653 0 27.9 27.9 1.4
2005-Aug-04 Thu 18.8 ### 18.74 ### 583,787 5,470,084 79.1 79.1 0.0
2005-Aug-03 Wed ### ### 18.78 18.82 577,746 ### 18.4 18.4 1.3
2005-Aug-02 Tue ### ### ### ### 364,875 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 73.0 73.0 0.0
2005-Jul-29 Fri ### 19.22 ### ### 31.5 31.5 0.0
2005-Jul-28 Thu ### ### 18.81 ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 456,355 0 ### ### 0.0
2005-Jul-26 Tue 18.54 18.75 18.54 ### 444,588 8,289,343 ### ### 0.0
2005-Jul-25 Mon 18.51 18.75 18.47 18.53 67.0 67.0 ###
2005-Jul-22 Fri 18.44 ### ### 18.51 ### ### 1.3
2005-Jul-21 Thu 18.75 ### 18.72 ### 74.6 74.6 0.0
2005-Jul-20 Wed 18.54 18.82 18.54 18.7 75.0 75.0 1.3
2005-Jul-19 Tue 18.75 18.75 18.41 18.52 925,955 17,204,243 20.1 20.1 1.3
2005-Jul-18 Mon 18.84 ### 18.84 ### ### ### 0.0
2005-Jul-15 Fri 18.74 18.89 18.7 18.84 1,287,887 ### 74.8 74.8 1.3
2005-Jul-14 Thu 18.57 18.76 18.55 ### 515,188 ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 873,074 0 ### ### 0.0
2005-Jul-12 Tue 18.25 18.4 ### ### ### ### 0.0
2005-Jul-11 Mon 17.75 ### ### ### 542,327 0 ### ### 0.0
2005-Jul-08 Fri 17.8 ### 17.4 17.45 780,644 ### 15.0 15.0 ###
2005-Jul-07 Thu ### ### 17.76 17.89 ### ### 1.3
2005-Jul-06 Wed 18.45 18.47 ### ### 494,985 4,571,186 19.7 19.7 0.0
2005-Jul-05 Tue 18.27 ### ### 18.27 854,126 0 68.3 68.3 ###
2005-Jul-04 Mon ### ### ### 18.24 81.3 81.3 1.3
2005-Jul-01 Fri 17.82 17.88 ### 17.8 ### ### ###
2005-Jun-30 Thu 17.48 ### 17.4 17.8 74.5 74.5 ###
2005-Jun-29 Wed 17.59 ### 17.2 ### 796,748 ### ### ### 0.0
2005-Jun-28 Tue ### 17.44 ### 17.43 985,640 8,594,780 78.4 78.4 1.2
2005-Jun-27 Mon ### 17.22 ### ### ### ### 0.0
2005-Jun-24 Fri 16.79 16.89 16.5 16.82 825,876 ### ### ### ###
2005-Jun-23 Thu 17.24 17.29 ### ### 876,247 7,575,155 ### ### 0.0
2005-Jun-22 Wed 17.25 ### ### 17.22 1,408,051 0 37.6 37.6 1.2
2005-Jun-21 Tue 17.4 17.4 17.26 ### 34.0 34.0 0.0
2005-Jun-20 Mon 17.47 17.47 17.25 ### 1,509,083 26,197,680 36.7 36.7 0.0
2005-Jun-17 Fri 17.46 17.55 ### 17.55 65.1 65.1 ###
2005-Jun-16 Thu 17.44 17.5 17.25 17.46 70.0 70.0 1.2
2005-Jun-15 Wed 16.85 17.24 16.84 17.23 1,740,176 ### ### ### ###
2005-Jun-14 Tue 16.85 ### 16.7 16.84 958,356 8,002,272 35.7 35.7 1.2
2005-Jun-10 Fri ### ### 16.73 16.73 14.9 14.9 ###
2005-Jun-09 Thu 16.73 17.25 16.73 ### 1,383,584 ### ### ### 0.0
2005-Jun-08 Wed 16.23 ### 16.2 ### 84.8 84.8 0.0
2005-Jun-07 Tue ### ### ### 16.23 2,910,272 0 ### ### ###
2005-Jun-06 Mon ### ### ### ### 621,687 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 3,228,182 0 ### ### 0.0
2005-Jun-02 Thu 16.41 16.52 16.22 16.29 2,320,883 37,992,854 ### ### ###
2005-Jun-01 Wed 15.7 ### 15.7 ### 88.5 88.5 0.0
2005-May-31 Tue ### ### ### 15.75 3,523,277 0 ### ### 1.1
2005-May-30 Mon 15.84 ### 15.76 ### 2,528,643 ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 91.2 91.2 0.0
2005-May-26 Thu 15.28 15.28 ### ### ### ### 0.0
2005-May-25 Wed 15.85 15.87 15.42 15.42 1,474,140 23,062,920 ### ### ###
2005-May-24 Tue ### ### ### 15.79 1,449,389 0 ### ### 1.1
2005-May-23 Mon ### 15.74 15.55 15.74 609,486 ### 69.7 69.7 1.1
2005-May-20 Fri 15.7 15.75 15.4 15.58 1,198,776 ### ### ### 1.1
2005-May-19 Thu ### ### ### ### 86.0 86.0 0.0
2005-May-18 Wed ### ### ### ### 1,799,550 0 85.7 85.7 0.0
2005-May-17 Tue ### ### ### ### 16.1 16.1 0.0
2005-May-16 Mon ### 15.2 ### ### 1,506,751 ### 32.4 32.4 0.0
2005-May-13 Fri 15.5 15.5 14.83 ### 12.6 12.6 0.0
2005-May-12 Thu 15.8 15.89 15.59 ### 20.3 20.3 0.0
2005-May-11 Wed ### ### 15.82 ### 26.9 26.9 0.0
2005-May-10 Tue ### ### ### ### 35.4 35.4 0.0
2005-May-09 Mon ### ### 15.87 ### 2,252,451 ### 33.7 33.7 0.0
2005-May-06 Fri ### ### 15.84 ### ### ### 0.0
2005-May-05 Thu ### ### 15.55 15.86 ### ### 1.1
2005-May-04 Wed ### ### ### 15.55 86.3 86.3 ###
2005-May-03 Tue 15.25 15.26 ### 15.2 2,522,229 ### ### ### 1.1
2005-May-02 Mon ### ### 14.8 ### 3,166,557 23,432,521 4.2 4.2 0.0
2005-Apr-29 Fri ### ### 15.55 15.7 2,482,426 ### ### ### ###
2005-Apr-28 Thu 16.55 16.55 ### 16.25 24.1 24.1 ###
2005-Apr-27 Wed ### ### ### ### 2,055,772 0 14.5 14.5 0.0
2005-Apr-26 Tue 17.57 17.75 ### 17.25 27.9 27.9 1.2
2005-Apr-22 Fri 17.46 ### 17.22 ### 1,227,774 ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 4,016,071 0 26.4 26.4 0.0
2005-Apr-20 Wed ### ### ### 17.42 25.1 25.1 1.2
2005-Apr-19 Tue 17.53 17.53 ### ### 604,958 5,302,456 ### ### 0.0
2005-Apr-18 Mon ### 17.2 16.75 17.2 ### ### 1.2
2005-Apr-15 Fri 17.26 17.44 ### ### 1,901,678 ### ### ### 0.0
2005-Apr-14 Thu ### ### 17.75 17.78 1,501,278 13,323,842 ### ### 1.3
2005-Apr-13 Wed ### 18.7 18.22 18.46 510,548 ### 28.5 28.5 1.3
2005-Apr-12 Tue 18.4 18.57 18.23 18.55 674,188 12,405,059 ### ### 1.3
2005-Apr-11 Mon ### ### ### 18.29 885,952 0 ### ### ###
2005-Apr-08 Fri 18.71 18.71 ### ### 1,142,549 10,688,545 ### ### 0.0
2005-Apr-07 Thu ### 18.5 ### 18.4 ### ### 1.3
2005-Apr-06 Wed 18.8 18.8 ### ### ### ### 0.0
2005-Apr-05 Tue 18.25 ### 18.25 ### ### ### 0.0
2005-Apr-04 Mon ### ### 18.21 18.23 ### ### 1.3
2005-Apr-01 Fri ### ### ### 18.2 1,614,359 0 23.7 23.7 ###
2005-Mar-31 Thu ### 18.46 18.2 18.25 ### ### ###
2005-Mar-30 Wed ### ### ### 18.28 980,625 0 34.7 34.7 1.3
2005-Mar-29 Tue ### ### 18.49 ### 37.6 37.6 0.0
2005-Mar-24 Thu 18.85 ### 18.81 ### ### ### 0.0
2005-Mar-23 Wed ### 19.25 18.82 ### 1,863,844 35,478,270 ### ### 0.0
2005-Mar-22 Tue 19.5 ### ### ### ### ### 0.0
2005-Mar-21 Mon 19.7 19.86 19.7 19.84 310,270 6,137,140 ### ### 1.4
2005-Mar-18 Fri ### 19.88 19.57 19.72 615,971 12,150,027 68.8 68.8 1.4
2005-Mar-17 Thu 19.85 ### 19.5 19.5 778,429 7,589,682 20.2 20.2 1.4
2005-Mar-16 Wed ### ### 19.55 ### 70.2 70.2 0.0
2005-Mar-15 Tue 19.86 ### ### 19.76 189,954 0 ### ### ###
2005-Mar-14 Mon 19.54 ### 19.54 19.82 886,183 ### ### ### 1.4
2005-Mar-11 Fri 19.85 19.85 ### 19.75 ### ### ###
2005-Mar-10 Thu ### ### 19.8 19.89 1,264,440 12,517,956 ### ### ###
2005-Mar-09 Wed 20.4 20.4 ### 20.28 541,122 5,519,444 ### ### 1.4
2005-Mar-08 Tue ### 20.4 ### 20.4 712,623 7,268,754 ### ### 1.5
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### 19.73 19.8 27.8 27.8 1.4
2005-Mar-03 Thu 20 ### 19.8 20 68.5 68.5 1.4
2005-Mar-02 Wed ### ### 20 20 ### ### 1.4
2005-Mar-01 Tue 19.44 ### 19.43 19.88 790,954 ### ### ### 1.4
2005-Feb-28 Mon ### 19.55 ### 19.45 ### ### ###
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### 19.45 ### ### 998,420 ### ### ### 0.0
2005-Feb-23 Wed 19.53 ### ### 19.41 ### ### ###
2005-Feb-22 Tue 19.52 19.74 19.52 19.7 82.0 82.0 1.4
2005-Feb-21 Mon ### 19.59 ### 19.54 917,241 8,984,375 ### ### 1.4
2005-Feb-18 Fri ### 19.25 ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 23.2 23.2 0.0
2005-Feb-16 Wed 19.55 ### ### ### 837,827 0 ### ### 0.0
2005-Feb-15 Tue 19.4 ### ### 19.48 75.8 75.8 ###
2005-Feb-14 Mon 19.24 19.44 ### 19.27 ### ### ###
2005-Feb-11 Fri 19.43 19.59 19.21 19.21 20.1 20.1 1.4
2005-Feb-10 Thu 19.74 19.74 ### ### 20.6 20.6 0.0
2005-Feb-09 Wed 19.72 19.85 19.72 19.78 ### ### 1.4
2005-Feb-08 Tue ### 19.88 ### 19.88 ### ### 1.4
2005-Feb-07 Mon ### ### ### 19.7 29.2 29.2 1.4
2005-Feb-04 Fri 19.51 19.8 19.42 19.75 894,779 ### 81.7 81.7 ###


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 18:44:53 thru 2024-05-01 18:44:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000