End of day Prices (full format), 600 Days for (ORI) ORICA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
|