End of day Prices (full format), 600 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2009-Oct-20 Tue
| ###
| 24.5
| 24
| 24.5
|
|
| ###
| ###
| 1.8 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Oct-16 Fri
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2009-Oct-15 Thu
| ###
| ###
| 24
| 24
|
|
| 38.9
| 38.9
| 1.7 |
2009-Oct-14 Wed
| 23.5
| 23.5
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 20,441
| 0
| 82.6
| 82.6
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 23
| 23
|
|
| 39.3
| 39.3
| 1.6 |
2009-Oct-09 Fri
| 22.83
| 23.5
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 23
| 23
| 23
| 23
| 145
| ###
| 64.1
| 64.1
| 1.6 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 127
| 0
| 74.7
| 74.7
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 420
| 0
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 261,245
| 0
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 772
| 0
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| 23.25
| 24
| 23.25
| 24
| 2,482
| ###
| ###
| ###
| 1.7 |
2009-Sep-29 Tue
| ###
| 23.25
| ###
| 23.25
|
|
| 78.6
| 78.6
| ### |
2009-Sep-28 Mon
| 22.5
| 22.5
| 22.5
| 22.5
| 0
|
|
|
| 1.6 |
2009-Sep-25 Fri
| 22.5
| 22.5
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2009-Sep-24 Thu
| ###
| ###
| 22.5
| 22.5
| 483
| ###
| 37.4
| 37.4
| 1.6 |
2009-Sep-23 Wed
| 22.2
| ###
| 22.2
| 22.52
| 2,080
| 23,088
| 73.9
| 73.9
| 1.6 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 22
| ###
| 22
| 22
| 9,081
| ###
| 71.9
| 71.9
| ### |
2009-Sep-18 Fri
| ###
| ###
| 22
| 22
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 22.55
| 22.55
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Sep-16 Wed
| 22.2
| ###
| 22.2
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 22
| 22
|
|
| 36.9
| 36.9
| ### |
2009-Sep-14 Mon
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 22
| 22
| ###
| 22
| 1,183
| ###
| 65.9
| 65.9
| ### |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 21.85
| 21.85
| 21.85
| 21.85
| 0
|
|
|
| ### |
2009-Sep-08 Tue
| 21.85
| 21.85
| 21.85
| 21.85
|
|
| 61.4
| 61.4
| ### |
2009-Sep-07 Mon
| ###
| 21.75
| ###
| 21.75
| 1,458
| 15,855
| ###
| ###
| ### |
2009-Sep-04 Fri
| 22
| 22
| 22
| 22
|
|
| 68.7
| 68.7
| ### |
2009-Sep-03 Thu
| ###
| 22
| 21.89
| 22
| 1,176
| ###
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 21.5
| ###
| 21.5
| ###
| 54,759
| 588,659
| 72.1
| 72.1
| 0.0 |
2009-Aug-31 Mon
| 22
| 22
| 21.5
| 21.5
| 80
| 1,740
| ###
| ###
| 1.5 |
2009-Aug-28 Fri
| ###
| 22
| ###
| 22
| 1,848
| 20,328
| 74.7
| 74.7
| ### |
2009-Aug-27 Thu
| 21.5
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 22
| 22
| 22
| 22
|
|
| 61.8
| 61.8
| ### |
2009-Aug-25 Tue
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 20.4
| 22
| 20.4
| 20.4
|
|
| 66.0
| 66.0
| 1.5 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| 20.53
| 20.53
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2009-Aug-19 Wed
| ###
| 20.42
| ###
| 20.42
| 6,271
| 64,026
| ###
| ###
| 1.5 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-17 Mon
| ###
| 20.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-13 Thu
| 20.42
| 20.42
| ###
| ###
| 233,259
| 2,381,574
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 20.2
| 20.42
| 20.2
| 20.42
| 1,789
| ###
| ###
| ###
| 1.5 |
2009-Aug-11 Tue
| 19.8
| 20.2
| 19.8
| 20.2
|
|
| 79.7
| 79.7
| 1.4 |
2009-Aug-10 Mon
| 20.4
| 20.4
| ###
| ###
| 373
| ###
| 24.3
| 24.3
| 0.0 |
2009-Aug-07 Fri
| ###
| 20.45
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2009-Aug-06 Thu
| 20.4
| 20.4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2009-Aug-05 Wed
| 20.53
| 20.53
| 20.53
| 20.53
| 0
|
|
|
| ### |
2009-Aug-04 Tue
| 20.5
| 20.55
| 20.5
| 20.53
|
|
| 74.7
| 74.7
| ### |
2009-Aug-03 Mon
| ###
| 20.49
| ###
| 20.45
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 20
| ###
| 20
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2009-Jul-30 Thu
| 19.7
| 19.7
| ###
| ###
| 74,258
| 731,441
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 20
| 20.7
| 19.7
| 20.7
|
|
| 87.0
| 87.0
| 1.5 |
2009-Jul-28 Tue
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2009-Jul-27 Mon
| 20.2
| 21
| 20.2
| 21
| 871
| 17,942
| 89.3
| 89.3
| 1.5 |
2009-Jul-24 Fri
| ###
| 20
| 19.51
| 20
|
|
| ###
| ###
| 1.4 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 875
| 0
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 19.49
| 19.49
| 19.49
| 19.49
|
|
| ###
| ###
| 1.4 |
2009-Jul-21 Tue
| 19.4
| 19.49
| 19.4
| 19.49
|
|
| 73.4
| 73.4
| 1.4 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| 18.7
| 18.7
| 2,742
| ###
| 19.1
| 19.1
| 1.3 |
2009-Jul-13 Mon
| ###
| ###
| 18.4
| 18.7
| 1,241
| ###
| 34.5
| 34.5
| 1.3 |
2009-Jul-10 Fri
| 18.2
| 18.7
| 18.2
| 18.7
| 2,343
| 43,228
| ###
| ###
| 1.3 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 240
| 0
| 18.2
| 18.2
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| 17.5
| ###
| 17.5
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2009-Jul-02 Thu
| 17.8
| 17.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 17.8
| 17.8
| 17.8
| 17.8
| 7,745
| ###
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 17.8
| ###
| 17.8
| ###
| 3,320
| 29,548
| 75.7
| 75.7
| 0.0 |
2009-Jun-29 Mon
| 17.54
| 17.54
| 17.5
| 17.53
|
|
| 42.9
| 42.9
| 1.3 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 17.85
|
|
| ###
| ###
| 1.3 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 9,245
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 19.2
| 19.2
| 19.2
| 19.2
| 0
|
|
|
| ### |
2009-Jun-19 Fri
| 19.2
| 19.2
| 19.2
| 19.2
| 0
|
|
|
| ### |
2009-Jun-18 Thu
| 19.2
| 19.2
| 19.2
| 19.2
| 22,475
| 431,520
| 75.4
| 75.4
| ### |
2009-Jun-17 Wed
| 19.2
| 19.2
| 19.2
| 19.2
| 0
|
|
|
| ### |
2009-Jun-16 Tue
| ###
| 19.2
| ###
| 19.2
| 6,320
| 60,672
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-10 Wed
| 18.85
| ###
| 18.85
| ###
| 1,353
| 12,752
| 72.1
| 72.1
| 0.0 |
2009-Jun-09 Tue
| 19.2
| 19.25
| ###
| ###
| 7,046
| ###
| 30.7
| 30.7
| 0.0 |
2009-Jun-05 Fri
| 19.25
| 19.25
| 19.25
| 19.25
| 455
| 8,758
| 69.9
| 69.9
| 1.4 |
2009-Jun-04 Thu
| 19.4
| 19.4
| 19.25
| 19.4
|
|
| ###
| ###
| 1.4 |
2009-Jun-03 Wed
| ###
| 19.25
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2009-Jun-02 Tue
| ###
| ###
| 19.25
| 19.25
|
|
| 31.5
| 31.5
| 1.4 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 556
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 19.49
| 19.49
| 19.49
| 19.49
|
|
| 71.4
| 71.4
| 1.4 |
2009-May-27 Wed
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2009-May-26 Tue
| 19.5
| 19.5
| 19.5
| 19.5
| 15,325
| ###
| 70.3
| 70.3
| 1.4 |
2009-May-25 Mon
| 19.5
| 19.5
| ###
| 19.5
|
|
| 73.7
| 73.7
| 1.4 |
2009-May-22 Fri
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 72.4
| 72.4
| 1.4 |
2009-May-21 Thu
| 19.48
| 19.48
| 19.48
| 19.48
| 0
|
|
|
| ### |
2009-May-20 Wed
| 19.48
| 19.48
| 19.48
| 19.48
|
|
| 74.2
| 74.2
| ### |
2009-May-19 Tue
| ###
| 19.45
| ###
| 19.45
|
|
| 75.1
| 75.1
| ### |
2009-May-18 Mon
| 19.5
| 19.5
| 19.4
| 19.4
| 1,256
| 24,429
| 40.6
| 40.6
| 1.4 |
2009-May-15 Fri
| 19.45
| 19.48
| 19.45
| 19.48
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| 19.45
| 19.45
| 19.45
| 19.45
| 0
|
|
|
| ### |
2009-May-13 Wed
| 19.45
| 19.45
| 19.45
| 19.45
| 651
| ###
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 19.5
| 19.5
| 19.5
| 19.5
| 0
|
|
|
| 1.4 |
2009-May-11 Mon
| ###
| 19.5
| ###
| 19.5
|
|
| 79.9
| 79.9
| 1.4 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 850
| 0
| 62.4
| 62.4
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
| 1,980
| 0
| 34.5
| 34.5
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 575
| 0
| 69.3
| 69.3
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 1,784
| 0
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 76
| 0
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 924
| 0
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 4,859
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| ###
| 19.2
| ###
| 19.2
| 6,425
| 61,680
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| 18.2
| 2,870
| 0
| ###
| ###
| ### |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 7,855
| 0
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 17.8
| ###
| 20,221
| ###
| 69.5
| 69.5
| 0.0 |
2009-Apr-16 Thu
| ###
| 17.75
| 17.29
| 17.72
|
|
| ###
| ###
| 1.3 |
2009-Apr-15 Wed
| 16.49
| ###
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| 16.2
| ###
| 16.2
|
|
| 65.2
| 65.2
| 1.2 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 420
| 0
| 80.3
| 80.3
| 0.0 |
2009-Apr-07 Tue
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 1,043
| 0
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 16.2
| 16.2
| 15.85
| 15.85
| 2,340
| ###
| ###
| ###
| 1.1 |
2009-Apr-02 Thu
| ###
| 16.2
| ###
| 16.2
| 1,622
| ###
| ###
| ###
| 1.2 |
2009-Apr-01 Wed
| ###
| ###
| 15.85
| 15.85
|
|
| 28.4
| 28.4
| 1.1 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 854
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
| 1,045
| 0
| 35.6
| 35.6
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 4,245
| 0
| 21.9
| 21.9
| 0.0 |
2009-Mar-26 Thu
| ###
| 16.25
| ###
| ###
| 66,952
| 543,985
| 61.9
| 61.9
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| 15.82
| 15.82
|
|
| 21.0
| 21.0
| ### |
2009-Mar-24 Tue
| ###
| ###
| 15.8
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2009-Mar-23 Mon
| 15.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| 15.85
| 15.85
|
|
| ###
| ###
| 1.1 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 15.85
| ###
| 2,425
| ###
| 31.8
| 31.8
| 0.0 |
2009-Mar-17 Tue
| 15.8
| ###
| 15.8
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2009-Mar-16 Mon
| 15.8
| 15.8
| 15.7
| 15.7
|
|
| 23.6
| 23.6
| ### |
2009-Mar-13 Fri
| 15.8
| 15.8
| 15.75
| 15.75
|
|
| ###
| ###
| 1.1 |
2009-Mar-12 Thu
| 15.8
| 15.8
| 15.8
| 15.8
| 522
| 8,247
| ###
| ###
| 1.1 |
2009-Mar-11 Wed
| 15.5
| ###
| 15.5
| ###
| 4,150
| ###
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 15.5
| 15.5
| 15.5
| 15.5
| 0
|
|
|
| 1.1 |
2009-Mar-09 Mon
| 15.5
| 15.5
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2009-Mar-06 Fri
| ###
| ###
| 15.85
| ###
| 64,050
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 15,220
| 0
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 13,050
| 0
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 15.7
| ###
| 15.7
| 10,444
| 81,985
| 68.4
| 68.4
| ### |
2009-Feb-26 Thu
| ###
| ###
| 15.5
| 15.7
|
|
| 23.3
| 23.3
| ### |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 4,046
| 0
| 37.9
| 37.9
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 1,773
| 0
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| 16.27
| 16.27
| 16.27
| 16.27
|
|
| 78.4
| 78.4
| 1.2 |
2009-Feb-19 Thu
| 16.27
| 16.27
| 16.27
| 16.27
| 0
|
|
|
| 1.2 |
2009-Feb-18 Wed
| 16.27
| 16.27
| 16.27
| 16.27
|
|
| ###
| ###
| 1.2 |
2009-Feb-17 Tue
| ###
| ###
| 16.25
| 16.27
| 3,528
| ###
| ###
| ###
| 1.2 |
2009-Feb-16 Mon
| 16.25
| 16.25
| 16.25
| 16.25
| 0
|
|
|
| ### |
2009-Feb-13 Fri
| ###
| 16.25
| ###
| 16.25
| 4,050
| ###
| 72.7
| 72.7
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 282
| 0
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| 15.75
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| 15.75
| 15.75
| 2,128
| 16,758
| 27.5
| 27.5
| 1.1 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 4,877
| 0
| 31.1
| 31.1
| 0.0 |
2009-Feb-05 Thu
| 15.85
| ###
| 15.85
| ###
| 5,541
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| 15.85
| ###
| 3,970
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| 15.81
| 15.81
| 452
| 3,573
| ###
| ###
| ### |
2009-Feb-02 Mon
| 15.75
| ###
| ###
| 15.76
| 974
| 0
| 72.4
| 72.4
| 1.1 |
2009-Jan-30 Fri
| 15.77
| 15.8
| 15.71
| 15.75
| 5,477
| ###
| ###
| ###
| 1.1 |
2009-Jan-29 Thu
| 15.75
| 15.75
| 15.75
| 15.75
|
|
| ###
| ###
| 1.1 |
2009-Jan-28 Wed
| 15.75
| 15.75
| 15.75
| 15.75
| 0
|
|
|
| 1.1 |
2009-Jan-27 Tue
| 15.75
| 15.75
| 15.75
| 15.75
| 1,277
| ###
| 75.1
| 75.1
| 1.1 |
2009-Jan-23 Fri
| ###
| ###
| 15.72
| 15.72
|
|
| ###
| ###
| 1.1 |
2009-Jan-22 Thu
| 15.75
| 15.76
| 15.71
| 15.71
| 1,827
| 28,747
| 36.5
| 36.5
| 1.1 |
2009-Jan-21 Wed
| 15.8
| 15.8
| 15.75
| 15.75
| 4,374
| ###
| ###
| ###
| 1.1 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| 42.1
| 42.1
| 0.0 |
2009-Jan-14 Wed
| 16.5
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 16.5
| ###
| 16.5
| 16.5
| 2,972
| ###
| ###
| ###
| 1.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 176
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 16.5
| 16.5
| 16.5
| 16.5
| 0
|
|
|
| 1.2 |
2009-Jan-08 Thu
| 16.5
| 16.5
| 16.5
| 16.5
| 0
|
|
|
| 1.2 |
2009-Jan-07 Wed
| 16.5
| 16.5
| 16.5
| 16.5
| 388
| ###
| 64.8
| 64.8
| 1.2 |
2009-Jan-06 Tue
| 15.8
| 15.8
| 15.8
| 15.8
| 0
|
|
|
| 1.1 |
2009-Jan-05 Mon
| 15.8
| 15.8
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2009-Jan-02 Fri
| 16.5
| 16.5
| 16.5
| 16.5
| 0
|
|
|
| 1.2 |
2008-Dec-31 Wed
| 16.5
| 16.5
| 16.5
| 16.5
| 0
|
|
|
| 1.2 |
2008-Dec-30 Tue
| ###
| 16.5
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-Dec-29 Mon
| ###
| 16.2
| ###
| 16.2
|
|
| 68.1
| 68.1
| 1.2 |
2008-Dec-24 Wed
| 15.8
| 15.8
| 15.8
| 15.8
| 0
|
|
|
| 1.1 |
2008-Dec-23 Tue
| 15.8
| 15.8
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2008-Dec-22 Mon
| 15.5
| 15.8
| 15.5
| 15.8
| 4,320
| ###
| ###
| ###
| 1.1 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| 15.5
| 15.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 15.55
| 15.55
| 15.55
| 15.55
| 0
|
|
|
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| 15.55
| 274
| 0
| ###
| ###
| ### |
2008-Dec-15 Mon
| 15.2
| 15.25
| 15.2
| 15.25
| 2,575
| ###
| ###
| ###
| ### |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 2,354
| 0
| 14.9
| 14.9
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| 15.87
| 15.87
| 14,041
| ###
| ###
| ###
| ### |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 16.21
| 16.21
| ###
| 16.2
| 3,487
| ###
| ###
| ###
| 1.2 |
2008-Dec-03 Wed
| 16.2
| 16.2
| 16.2
| 16.2
| 0
|
|
|
| 1.2 |
2008-Dec-02 Tue
| ###
| 16.2
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2008-Dec-01 Mon
| 16.2
| ###
| 16.2
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Nov-28 Fri
| 16.2
| 16.2
| 16.2
| 16.2
| 2,450
| ###
| 66.2
| 66.2
| 1.2 |
2008-Nov-27 Thu
| 16.4
| 16.4
| 16.2
| 16.2
| 1,381
| ###
| 28.4
| 28.4
| 1.2 |
2008-Nov-26 Wed
| ###
| ###
| 16.2
| 16.2
|
|
| 39.6
| 39.6
| 1.2 |
2008-Nov-25 Tue
| ###
| 16.5
| 16.2
| 16.2
|
|
| 28.1
| 28.1
| 1.2 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 23,976
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 16.5
| 16.5
| 16.4
| 16.4
| 13,177
| ###
| ###
| ###
| ### |
2008-Nov-20 Thu
| ###
| ###
| 16.4
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 21,484
| 0
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 7,675
| 0
| 43.6
| 43.6
| 0.0 |
2008-Nov-14 Fri
| ###
| 17.2
| ###
| 17.2
|
|
| 80.7
| 80.7
| 1.2 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 4,625
| 0
| 81.7
| 81.7
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 245
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 3,071
| 0
| 71.8
| 71.8
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| 17.5
| 17.5
| ###
| ###
| 1,722
| ###
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 17.5
| 17.5
| 17.5
| 17.5
| 0
|
|
|
| 1.3 |
2008-Nov-03 Mon
| 17.5
| 17.5
| 17.5
| 17.5
| 0
|
|
|
| 1.3 |
2008-Oct-31 Fri
| ###
| ###
| 17.5
| 17.5
|
|
| 20.6
| 20.6
| 1.3 |
2008-Oct-30 Thu
| 18.45
| 18.45
| ###
| ###
| 1,042
| ###
| 16.9
| 16.9
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| 18.45
| 18.45
|
|
| 33.8
| 33.8
| 1.3 |
2008-Oct-28 Tue
| 18.75
| 18.75
| 18.75
| 18.75
|
|
| 78.3
| 78.3
| ### |
2008-Oct-27 Mon
| ###
| 18.75
| ###
| 18.75
|
|
| 91.6
| 91.6
| ### |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-23 Thu
| 18.5
| ###
| 17.8
| ###
| 2,728
| 24,279
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 673
| 0
| 78.9
| 78.9
| 0.0 |
2008-Oct-21 Tue
| 18.25
| ###
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-16 Thu
| 18.53
| 18.53
| ###
| ###
| 3,745
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 18.5
| 18.53
|
|
| ###
| ###
| ### |
2008-Oct-14 Tue
| 19.5
| 19.5
| 19.5
| 19.5
| 21
| ###
| ###
| ###
| 1.4 |
2008-Oct-13 Mon
| ###
| 19.5
| 18.51
| 18.52
|
|
| ###
| ###
| 1.3 |
2008-Oct-10 Fri
| 19.5
| 19.5
| 18.5
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2008-Oct-09 Thu
| 19.7
| 20
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2008-Oct-08 Wed
| 20
| ###
| 20
| ###
| 1,446
| ###
| 93.5
| 93.5
| 0.0 |
2008-Oct-07 Tue
| 19.8
| 19.8
| 19.7
| 19.7
|
|
| 31.4
| 31.4
| 1.4 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 20
| 20
| 20
| 20
| 2,122
| 42,440
| 78.4
| 78.4
| 1.4 |
2008-Oct-01 Wed
| 21
| ###
| 21
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Sep-30 Tue
| 21
| 21.25
| 20
| 21
|
|
| ###
| ###
| 1.5 |
2008-Sep-29 Mon
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2008-Sep-26 Fri
| 21
| 21
| 21
| 21
| 2,383
| 50,043
| ###
| ###
| 1.5 |
2008-Sep-25 Thu
| 21
| 21
| 21
| 21
| 21,250
| 446,250
| ###
| ###
| 1.5 |
2008-Sep-24 Wed
| 21
| 21
| 21
| 21
| 25
| 525
| ###
| ###
| 1.5 |
2008-Sep-23 Tue
| 21
| 21
| 20.5
| 20.5
| 1,922
| 39,881
| ###
| ###
| 1.5 |
2008-Sep-22 Mon
| 20.5
| 21
| 20.5
| 21
| 7,552
| ###
| 85.0
| 85.0
| 1.5 |
2008-Sep-19 Fri
| 21
| 21
| 20.5
| 20.5
| 3,540
| 73,455
| 16.6
| 16.6
| 1.5 |
2008-Sep-18 Thu
| ###
| 20.5
| 19.46
| 20.5
|
|
| ###
| ###
| 1.5 |
2008-Sep-17 Wed
| ###
| 20.4
| ###
| 20.4
| 670
| ###
| ###
| ###
| 1.5 |
2008-Sep-16 Tue
| 20
| 20
| 20
| 20
| 0
|
|
|
| 1.4 |
2008-Sep-15 Mon
| 20
| 20
| 20
| 20
| 446
| 8,920
| 81.6
| 81.6
| 1.4 |
2008-Sep-12 Fri
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2008-Sep-11 Thu
| 20
| 20
| 20
| 20
| 754
| 15,080
| 80.7
| 80.7
| 1.4 |
2008-Sep-10 Wed
| 20
| 20.5
| 20
| 20.5
| 7,885
| 159,671
| ###
| ###
| 1.5 |
2008-Sep-09 Tue
| 20
| 20
| 20
| 20
| 54
| 1,080
| ###
| ###
| 1.4 |
2008-Sep-08 Mon
| 20
| 20
| 20
| 20
| 5,750
| ###
| 62.2
| 62.2
| 1.4 |
2008-Sep-05 Fri
| 20.25
| 20.25
| 20.25
| 20.25
| 13,384
| 271,026
| ###
| ###
| ### |
2008-Sep-04 Thu
| 20.25
| 20.25
| 20.25
| 20.25
| 1,250
| ###
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| 20.25
| ###
| 20.25
|
|
| 90.4
| 90.4
| ### |
2008-Sep-02 Tue
| 20
| 20
| ###
| ###
| 5,258
| 52,580
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 20.25
| 20.25
| 20.25
| 20.25
| 1,072
| ###
| 67.5
| 67.5
| ### |
2008-Aug-29 Fri
| 20
| 20
| 19.5
| 20
| 6,028
| 119,053
| ###
| ###
| 1.4 |
2008-Aug-28 Thu
| 20
| 20
| 20
| 20
| 0
|
|
|
| 1.4 |
2008-Aug-27 Wed
| ###
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2008-Aug-26 Tue
| 20.5
| 20.5
| 20.5
| 20.5
| 0
|
|
|
| 1.5 |
2008-Aug-25 Mon
| 20.75
| 20.75
| 20.5
| 20.5
|
|
| 23.3
| 23.3
| 1.5 |
2008-Aug-22 Fri
| 20.5
| 20.75
| 20.5
| 20.75
|
|
| 72.0
| 72.0
| 1.5 |
2008-Aug-21 Thu
| 20.5
| 20.5
| ###
| ###
| 750
| 7,687
| 25.0
| 25.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2008-Aug-19 Tue
| 20
| ###
| 20
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Aug-18 Mon
| 20
| 20
| 20
| 20
|
|
| 70.5
| 70.5
| 1.4 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 20
| ###
| 20
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2008-Aug-12 Tue
| ###
| 19.5
| ###
| 19.5
| 246
| ###
| ###
| ###
| 1.4 |
2008-Aug-11 Mon
| 20
| 20
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 19.5
| 19.5
| 19.5
| 19.5
| 0
|
|
|
| 1.4 |
2008-Aug-07 Thu
| 19.5
| 19.5
| 19.5
| 19.5
| 0
|
|
|
| 1.4 |
2008-Aug-06 Wed
| 19.75
| 19.75
| 19.5
| 19.5
| 3,058
| ###
| 26.3
| 26.3
| 1.4 |
2008-Aug-05 Tue
| 19.75
| 19.75
| 19.75
| 19.75
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| 19.7
| 19.75
| 19.7
| 19.75
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| ###
| 19.86
| 19.86
|
|
| ###
| ###
| 1.4 |
2008-Jul-31 Thu
| 20
| 20
| 19.75
| 19.75
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-25 Fri
| 19.87
| 20
| 19.87
| 20
| 1,948
| ###
| 78.4
| 78.4
| 1.4 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 19.5
| 19.5
| 19.5
| 19.5
| 85
| 1,657
| ###
| ###
| 1.4 |
2008-Jul-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-21 Mon
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2008-Jul-18 Fri
| 19.28
| 19.28
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2008-Jul-15 Tue
| ###
| 19.28
| ###
| 19.28
| 4,727
| ###
| 95.5
| 95.5
| 1.4 |
2008-Jul-14 Mon
| 19.25
| 19.25
| 18.5
| 19.25
| 99,373
| ###
| 78.0
| 78.0
| 1.4 |
2008-Jul-11 Fri
| 19.25
| 19.25
| 18.5
| 19.25
| 99,373
| ###
| 65.3
| 65.3
| 1.4 |
2008-Jul-10 Thu
| 19.25
| 19.25
| 19.25
| 19.25
|
|
| 73.4
| 73.4
| 1.4 |
2008-Jul-09 Wed
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2008-Jul-08 Tue
| 20
| 20
| 20
| 20
|
|
| 81.0
| 81.0
| 1.4 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 3,050
| 0
| 90.6
| 90.6
| 0.0 |
2008-Jul-04 Fri
| 19.89
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2008-Jul-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 21
| 21
| ###
| ###
| 2,524
| ###
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 21
| 21
| 21
| 21
| 47
| 987
| ###
| ###
| 1.5 |
2008-Jun-27 Fri
| 21
| 21
| 20.5
| 21
| 6,282
| 130,351
| ###
| ###
| 1.5 |
2008-Jun-26 Thu
| 21.5
| 21.5
| 21.5
| 21.5
| 478,354
| ###
| 63.9
| 63.9
| 1.5 |
2008-Jun-25 Wed
| 21.5
| 21.5
| 21.5
| 21.5
|
|
| 70.9
| 70.9
| 1.5 |
2008-Jun-24 Tue
| 21.5
| 21.5
| 21.5
| 21.5
|
|
| 72.1
| 72.1
| 1.5 |
2008-Jun-23 Mon
| 21.5
| 21.5
| 21.5
| 21.5
| 0
|
|
|
| 1.5 |
2008-Jun-20 Fri
| 21.79
| 21.8
| 21.5
| 21.5
| 9,546
| 206,670
| ###
| ###
| 1.5 |
2008-Jun-19 Thu
| 21.45
| 21.45
| ###
| 21
|
|
| 25.4
| 25.4
| 1.5 |
2008-Jun-18 Wed
| 22
| 22
| 22
| 22
| 56
| ###
| ###
| ###
| ### |
2008-Jun-17 Tue
| 22
| 22
| 22
| 22
|
|
| 66.5
| 66.5
| ### |
2008-Jun-16 Mon
| 22
| 22
| 22
| 22
| 459
| ###
| ###
| ###
| ### |
2008-Jun-13 Fri
| 21.7
| 21.7
| 21.7
| 21.7
|
|
| 72.2
| 72.2
| 1.6 |
2008-Jun-12 Thu
| ###
| ###
| 21.5
| 21.5
|
|
| ###
| ###
| 1.5 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 22.2
| ###
| ###
| ###
| 1,625
| 0
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 9,124
| 0
| 39.5
| 39.5
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 22.5
| 22.5
| 22.5
| 22.5
| 45,477
| ###
| 73.2
| 73.2
| 1.6 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| 22.5
| 22.5
| 22.5
| 22.5
| 0
|
|
|
| 1.6 |
2008-May-27 Tue
| 22.5
| 22.5
| 22.5
| 22.5
| 0
|
|
|
| 1.6 |
2008-May-26 Mon
| 22.5
| 22.5
| 22.5
| 22.5
| 1,250
| 28,125
| ###
| ###
| 1.6 |
2008-May-23 Fri
| 22.51
| 22.51
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2008-May-22 Thu
| 22.5
| 22.51
| 22.5
| 22.51
|
|
| ###
| ###
| 1.6 |
2008-May-21 Wed
| 22.2
| 22.5
| 22.2
| 22.5
|
|
| 76.0
| 76.0
| 1.6 |
2008-May-20 Tue
| 22.51
| 22.51
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2008-May-19 Mon
| 22.52
| 22.52
| 22.52
| 22.52
| 2,485
| ###
| 67.2
| 67.2
| 1.6 |
2008-May-16 Fri
| 23
| 23
| 22.46
| 22.46
|
|
| ###
| ###
| 1.6 |
2008-May-15 Thu
| 22.46
| 22.46
| 22.46
| 22.46
| 3,671
| 82,450
| 65.0
| 65.0
| 1.6 |
2008-May-14 Wed
| 22.49
| 22.49
| 22.49
| 22.49
|
|
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| ###
| 22.5
| 22
| 22.49
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| 22.8
| 22.8
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| 23
| 23
| 23
| 23
| 22,476
| 516,948
| ###
| ###
| 1.6 |
2008-May-06 Tue
| 23.5
| 23.5
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2008-May-05 Mon
| ###
| ###
| 23.89
| 23.89
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2008-Apr-30 Wed
| 23.55
| 23.55
| 23.5
| 23.5
|
|
| 30.1
| 30.1
| 1.7 |
2008-Apr-29 Tue
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2008-Apr-28 Mon
| 22.88
| 23.5
| 22.88
| 23.5
|
|
| 86.1
| 86.1
| 1.7 |
2008-Apr-24 Thu
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2008-Apr-23 Wed
| 22.5
| 23.5
| 22.5
| 23
| 2,250
| 51,750
| 81.2
| 81.2
| 1.6 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-17 Thu
| 23.4
| ###
| 23
| ###
| 8,828
| 101,522
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 23.4
| 23.4
| 23.4
| 23.4
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 122
| 0
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 5,284
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 380
| 0
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 24
| ###
| 24
|
|
| 92.7
| 92.7
| 1.7 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Apr-02 Wed
| 22
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 21.7
| 21.7
| 21.7
| 21.7
|
|
| ###
| ###
| 1.6 |
2008-Mar-31 Mon
| 21.5
| 23
| 21.5
| 23
| 481
| ###
| ###
| ###
| 1.6 |
2008-Mar-28 Fri
| 21.5
| 21.5
| 21.45
| 21.45
|
|
| ###
| ###
| 1.5 |
2008-Mar-27 Thu
| 21.7
| 21.7
| 21.26
| 21.26
| 127,254
| ###
| 16.6
| 16.6
| 1.5 |
2008-Mar-26 Wed
| 21
| 21.73
| 21
| 21.7
|
|
| 83.3
| 83.3
| 1.6 |
2008-Mar-25 Tue
| ###
| 21.7
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| 21.47
| ###
| ###
| 325
| 3,488
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 21
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2008-Mar-17 Mon
| 21.55
| 21.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 21.5
| ###
| 21.5
| 1,446
| 15,544
| ###
| ###
| 1.5 |
2008-Mar-13 Thu
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2008-Mar-12 Wed
| 21
| 21
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2008-Mar-11 Tue
| ###
| 21
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Mar-10 Mon
| 22
| 22
| 20.5
| 21
|
|
| 17.5
| 17.5
| 1.5 |
2008-Mar-07 Fri
| 22.2
| 22.88
| 22
| 22
| 25,274
| 567,148
| ###
| ###
| ### |
2008-Mar-06 Thu
| 22.55
| 22.55
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2008-Mar-05 Wed
| 22.5
| 22.55
| 22.5
| 22.55
| 50
| 1,126
| ###
| ###
| ### |
2008-Mar-04 Tue
| 22.55
| 22.55
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2008-Mar-03 Mon
| 24
| 24
| 23
| 23
|
|
| 15.9
| 15.9
| 1.6 |
2008-Feb-29 Fri
| 24
| 24
| 23
| 23
| 950
| 22,325
| 11.2
| 11.2
| 1.6 |
2008-Feb-28 Thu
| 24
| 24.5
| 24
| 24
| 1,750
| ###
| 70.8
| 70.8
| 1.7 |
2008-Feb-27 Wed
| ###
| 24.51
| ###
| 24.5
| 6,350
| ###
| ###
| ###
| 1.8 |
2008-Feb-26 Tue
| 24.5
| 24.5
| 24.4
| 24.4
|
|
| ###
| ###
| 1.7 |
2008-Feb-25 Mon
| 24.4
| 24.5
| 24.4
| 24.5
|
|
| ###
| ###
| 1.8 |
2008-Feb-22 Fri
| ###
| 23.5
| 23
| 23.5
| 1,882
| 43,756
| 78.9
| 78.9
| 1.7 |
2008-Feb-21 Thu
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2008-Feb-20 Wed
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 75.2
| 75.2
| 1.7 |
2008-Feb-19 Tue
| 23.25
| 23.25
| 23.25
| 23.25
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 23.7
| 23.7
| 23
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Feb-15 Fri
| 23.7
| 24.5
| 23.7
| 24.5
|
|
| ###
| ###
| 1.8 |
2008-Feb-14 Thu
| 23.75
| 23.75
| ###
| 23.7
|
|
| 31.7
| 31.7
| 1.7 |
2008-Feb-13 Wed
| 23.7
| 23.75
| ###
| 23.75
|
|
| 74.4
| 74.4
| ### |
2008-Feb-12 Tue
| 23.5
| 23.5
| 23
| 23.5
|
|
| ###
| ###
| 1.7 |
2008-Feb-11 Mon
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 81.6
| 81.6
| 1.7 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2008-Feb-06 Wed
| 24.5
| 24.5
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 24
| 24.5
| 38,027
| 456,324
| 31.1
| 31.1
| 1.8 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2008-Jan-25 Fri
| 24.89
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 11,058
| 0
| 67.5
| 67.5
| 0.0 |
2008-Jan-23 Wed
| 24
| 24.5
| 24
| ###
| 32,842
| ###
| 58.9
| 58.9
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 21
| 24
|
|
| 64.2
| 64.2
| 1.7 |
2008-Jan-21 Mon
| 25
| ###
| 25
| 25
| 16,685
| ###
| 82.9
| 82.9
| 1.8 |
2008-Jan-18 Fri
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 25.2
| 25.2
|
|
| 26.4
| 26.4
| 1.8 |
2008-Jan-16 Wed
| 25.8
| 25.8
| ###
| 25.8
| 1,788
| ###
| ###
| ###
| 1.8 |
2008-Jan-15 Tue
| 26
| 26
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2008-Jan-14 Mon
| 26
| 26
| 26
| 26
| 482
| ###
| ###
| ###
| 1.9 |
2008-Jan-11 Fri
| 26
| 26
| 26
| 26
| 152
| 3,952
| 80.6
| 80.6
| 1.9 |
2008-Jan-10 Thu
| 26
| 26
| ###
| 26
| 27,148
| 352,924
| ###
| ###
| 1.9 |
2008-Jan-09 Wed
| 26
| ###
| 26
| 26
| 441
| ###
| 73.4
| 73.4
| 1.9 |
2008-Jan-08 Tue
| 26
| 26
| 26
| 26
| 473
| ###
| ###
| ###
| 1.9 |
2008-Jan-07 Mon
| 26
| 26
| 25.8
| 26
| 2,758
| ###
| 77.1
| 77.1
| 1.9 |
2008-Jan-04 Fri
| 26.5
| 26.8
| 26.5
| 26.8
| 2,081
| 55,458
| ###
| ###
| 1.9 |
2008-Jan-03 Thu
| 27
| 27
| ###
| 26.8
| 7,322
| 98,847
| 28.7
| 28.7
| 1.9 |
2008-Jan-02 Wed
| 26.75
| 27
| 26
| 26
|
|
| 10.8
| 10.8
| 1.9 |
2007-Dec-31 Mon
| 26.8
| 26.8
| 26.8
| 26.8
| 456
| 12,220
| ###
| ###
| 1.9 |
2007-Dec-28 Fri
| 26.8
| 26.8
| 26.8
| 26.8
| 1
| 26
| ###
| ###
| 1.9 |
2007-Dec-27 Thu
| ###
| 27
| ###
| 27
| 3,573
| ###
| ###
| ###
| 1.9 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 521
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 26.49
| 26
| 26.48
|
|
| 65.9
| 65.9
| ### |
2007-Dec-20 Thu
| ###
| ###
| 25.8
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Dec-19 Wed
| ###
| 26.5
| ###
| 26.5
|
|
| 78.7
| 78.7
| 1.9 |
2007-Dec-18 Tue
| 26.4
| 26.41
| 25.8
| ###
| 4,558
| 118,986
| 32.8
| 32.8
| 0.0 |
2007-Dec-17 Mon
| 26.87
| ###
| 26.4
| 26.4
| 4,640
| 61,248
| ###
| ###
| 1.9 |
2007-Dec-14 Fri
| 27.55
| 27.55
| 26.7
| 26.87
| 5,273
| ###
| 26.7
| 26.7
| ### |
2007-Dec-13 Thu
| 27.8
| 27.8
| 27.55
| 27.55
|
|
| ###
| ###
| 2.0 |
2007-Dec-12 Wed
| 27.8
| 27.8
| 27.7
| 27.8
| 2,750
| ###
| ###
| ###
| 2.0 |
2007-Dec-11 Tue
| 27.7
| 27.87
| ###
| ###
| 5,677
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 27.56
| 27.56
| 257
| 3,541
| 7.0
| 7.0
| 2.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 7
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 28.5
| 28.5
| 27
| ###
| 8,341
| ###
| 19.1
| 19.1
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 27.8
| 27.8
| 13,782
| ###
| ###
| ###
| 2.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| 28.8
|
|
| 32.5
| 32.5
| 2.1 |
2007-Dec-03 Mon
| 27.8
| 29
| 27.8
| 29
| 7,547
| ###
| 93.2
| 93.2
| ### |
2007-Nov-30 Fri
| 27.8
| ###
| 27.8
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 27.89
| 27.89
|
|
| 41.0
| 41.0
| 2.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Nov-27 Tue
| 27.7
| ###
| 27.7
| ###
| 1,340
| 18,559
| 74.8
| 74.8
| 0.0 |
2007-Nov-26 Mon
| ###
| 28
| 27.7
| ###
| 2,140
| ###
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-22 Thu
| 27.8
| 28
| 27.8
| 28
| 4,484
| ###
| ###
| ###
| 2.0 |
2007-Nov-21 Wed
| ###
| ###
| 27.8
| 27.8
| 426
| 5,921
| ###
| ###
| 2.0 |
2007-Nov-20 Tue
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-19 Mon
| 28
| 28
| 28
| 28
|
|
| 67.2
| 67.2
| 2.0 |
2007-Nov-16 Fri
| 27.5
| 28
| 27.5
| 28
| 8,171
| 226,745
| ###
| ###
| 2.0 |
2007-Nov-15 Thu
| 28
| 28
| 27.52
| 27.52
| 3,177
| ###
| 22.6
| 22.6
| 2.0 |
2007-Nov-14 Wed
| 27.55
| 28
| 27.53
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-13 Tue
| 28
| 28
| 28
| 28
|
|
| 67.6
| 67.6
| 2.0 |
2007-Nov-12 Mon
| 28
| 28.2
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-09 Fri
| 28.2
| 28.2
| 28.2
| 28.2
|
|
| 66.8
| 66.8
| 2.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 28
| 28
| 28
| 28
| 1,556
| ###
| 80.6
| 80.6
| 2.0 |
2007-Nov-02 Fri
| 28.5
| ###
| 28.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 28.25
| 28.5
| 27.7
| 28
|
|
| ###
| ###
| 2.0 |
2007-Oct-31 Wed
| 28.5
| 28.5
| 28.25
| 28.25
|
|
| ###
| ###
| 2.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 28.25
| 28.25
| 145
| 2,048
| ###
| ###
| 2.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 17,455
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 6,086
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 28
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 27.45
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 29.24
| 29.24
| ###
| ###
| 31,070
| 454,243
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 29.4
| 29.4
| 29.24
| 29.24
| 28,873
| 846,556
| ###
| ###
| 2.1 |
2007-Oct-12 Fri
| ###
| 29.25
| ###
| 29.25
| 10,521
| ###
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,229
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 29.25
| 29.26
| 29.25
| 29.25
| 3,322
| 97,185
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 29.25
| 29.25
| 29.25
| 29.25
| 1,855
| 54,258
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 29.5
| 29.55
| 29.5
| 29.5
| 3,475
| ###
| 73.1
| 73.1
| 2.1 |
2007-Oct-03 Wed
| 29.5
| 29.5
| ###
| ###
| 5,940
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 29.8
| ###
| ###
| 32,188
| ###
| 78.8
| 78.8
| 0.0 |
2007-Oct-01 Mon
| 29
| ###
| ###
| 29.85
|
|
| ###
| ###
| 2.1 |
2007-Sep-28 Fri
| 27.44
| 28.5
| 27.44
| 28.5
| 30,951
| ###
| ###
| ###
| 2.0 |
2007-Sep-27 Thu
| 27
| 27.44
| ###
| 27.44
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| 27
| 26.8
| 27
|
|
| 61.7
| 61.7
| 1.9 |
2007-Sep-25 Tue
| 27
| 27
| 27
| 27
|
|
| 64.4
| 64.4
| 1.9 |
2007-Sep-24 Mon
| 27
| 27
| 27
| 27
| 450
| 12,150
| 62.2
| 62.2
| 1.9 |
2007-Sep-21 Fri
| 26.5
| 27
| 26.5
| 26.8
|
|
| 71.8
| 71.8
| 1.9 |
2007-Sep-20 Thu
| 26.7
| 26.7
| 26.7
| 26.7
|
|
| ###
| ###
| 1.9 |
2007-Sep-19 Wed
| 27
| 27
| 26.7
| 26.7
| 4,279
| ###
| ###
| ###
| 1.9 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 27.2
| 27.25
| 27.2
| 27.25
| 40,179
| 1,093,873
| ###
| ###
| ### |
2007-Sep-14 Fri
| 27.25
| 27.25
| 27.2
| 27.2
|
|
| ###
| ###
| 1.9 |
2007-Sep-13 Thu
| ###
| 27.4
| 27.25
| 27.25
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 27.4
| 27.5
| 27.4
| 27.5
| 28,348
| 778,152
| ###
| ###
| 2.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 27.47
| 27.5
| 27.47
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Sep-07 Fri
| 27.5
| 27.5
| 27.47
| 27.47
| 627
| ###
| ###
| ###
| 2.0 |
2007-Sep-06 Thu
| 27.47
| 27.47
| 27.46
| 27.46
| 3,780
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| 27.5
| 27.5
| 27.5
| 27.5
|
|
| 72.1
| 72.1
| 2.0 |
2007-Sep-04 Tue
| 27.2
| 27.5
| 27.2
| 27.5
| 8,723
| 238,574
| ###
| ###
| 2.0 |
2007-Sep-03 Mon
| 27
| 27
| 27
| 27
| 22
| ###
| 66.6
| 66.6
| 1.9 |
2007-Aug-31 Fri
| 27.4
| 27.5
| 26.7
| 27.5
| 4,887
| ###
| ###
| ###
| 2.0 |
2007-Aug-30 Thu
| 27.5
| 27.5
| 27.4
| 27.4
| 1,820
| 49,959
| 36.6
| 36.6
| 2.0 |
2007-Aug-29 Wed
| 27.49
| 27.5
| ###
| 27.44
| 9,751
| 134,076
| ###
| ###
| ### |
2007-Aug-28 Tue
| 27.49
| 27.49
| ###
| 27.48
| 6,675
| 91,747
| 35.1
| 35.1
| 2.0 |
2007-Aug-27 Mon
| 27
| 27.45
| 27
| ###
| 3,458
| 94,144
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 26.7
| 26.75
| 26.7
| 26.7
| 5,358
| ###
| 70.0
| 70.0
| 1.9 |
2007-Aug-23 Thu
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 60.1
| 60.1
| 1.9 |
2007-Aug-22 Wed
| 27
| 27
| 26.7
| 26.7
|
|
| 28.8
| 28.8
| 1.9 |
2007-Aug-21 Tue
| 26.5
| 27
| 26.5
| 27
|
|
| ###
| ###
| 1.9 |
2007-Aug-20 Mon
| 25.5
| 26.5
| 25.5
| 26.5
| 15,286
| ###
| 79.5
| 79.5
| 1.9 |
2007-Aug-17 Fri
| 25.49
| ###
| 25
| ###
| 25,479
| 318,487
| 75.4
| 75.4
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 26.5
| 26.5
| 6,382
| ###
| 49.1
| 49.1
| 1.9 |
2007-Aug-15 Wed
| 28
| 28
| ###
| 27.5
|
|
| 57.6
| 57.6
| 2.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| 28
| 5,086
| 0
| 77.9
| 77.9
| 2.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,345
| 0
| 22.1
| 22.1
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Aug-08 Wed
| ###
| 27.5
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Aug-07 Tue
| 27.5
| 27.5
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Aug-06 Mon
| 27.2
| 27.2
| ###
| ###
| 3,446
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 28
| ###
| 27.56
| 27.82
| 10,252
| 141,272
| 36.7
| 36.7
| 2.0 |
2007-Aug-02 Thu
| 27.5
| 28
| 27.5
| 28
|
|
| ###
| ###
| 2.0 |
2007-Aug-01 Wed
| 27.5
| 27.56
| 27.5
| 27.54
| 16,048
| ###
| 91.1
| 91.1
| 2.0 |
2007-Jul-31 Tue
| 27.5
| ###
| 27.47
| 27.53
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 28
| 28
| 27.41
| 28
| 9,089
| ###
| ###
| ###
| 2.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 23,454
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 27.83
| 27.59
| ###
| 6,128
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 27.25
| ###
| 27.2
| 27.88
| 16,440
| 223,584
| ###
| ###
| ### |
2007-Jul-23 Mon
| 27.75
| 27.75
| 27.75
| 27.75
| 50
| 1,387
| ###
| ###
| 2.0 |
2007-Jul-20 Fri
| 27.25
| 27.8
| 27.25
| 27.79
| 33,376
| 918,674
| 78.6
| 78.6
| 2.0 |
2007-Jul-19 Thu
| 27.21
| 27.21
| 27.2
| 27.2
|
|
| 33.2
| 33.2
| 1.9 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,670
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 27.2
| 27.25
| ###
| 27.2
|
|
| 67.9
| 67.9
| 1.9 |
2007-Jul-16 Mon
| 28
| 28
| 27.2
| 27.2
| 9,072
| 250,387
| ###
| ###
| 1.9 |
2007-Jul-13 Fri
| 27.2
| ###
| 27.2
| 28
| 19,881
| 270,381
| 87.3
| 87.3
| 2.0 |
2007-Jul-12 Thu
| 28
| 28
| ###
| ###
| 7,745
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 28.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 28.4
| ###
| 28.4
|
|
| 71.6
| 71.6
| 2.0 |
2007-Jul-09 Mon
| 28.4
| 28.4
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
2007-Jul-06 Fri
| 28.45
| 28.45
| 28.4
| 28.4
| 2,174
| ###
| 36.8
| 36.8
| 2.0 |
2007-Jul-05 Thu
| 28
| 28.51
| 28
| 28.46
| 19,476
| ###
| 78.4
| 78.4
| 2.0 |
2007-Jul-04 Wed
| 28
| 28
| 27.5
| 27.5
| 35,081
| ###
| ###
| ###
| 2.0 |
2007-Jul-03 Tue
| ###
| ###
| 28
| 28
| 171,482
| 2,400,748
| ###
| ###
| 2.0 |
2007-Jul-02 Mon
| 28
| ###
| 28
| ###
| 72,653
| 1,017,142
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,588
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 28
| 28
| 28
| 28
| 1,758
| 49,224
| ###
| ###
| 2.0 |
2007-Jun-26 Tue
| 27.53
| 27.7
| 27.52
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Jun-25 Mon
| 27.7
| 27.7
| 27.5
| 27.5
|
|
| 37.3
| 37.3
| 2.0 |
2007-Jun-22 Fri
| 27.73
| 27.74
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Jun-21 Thu
| 28
| 28
| 28
| 28
| 350
| ###
| ###
| ###
| 2.0 |
2007-Jun-20 Wed
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jun-19 Tue
| ###
| 28
| ###
| 28
| 1,187
| ###
| 68.5
| 68.5
| 2.0 |
2007-Jun-18 Mon
| 28.2
| 28.2
| 24.75
| 27.8
| 200,888
| ###
| ###
| ###
| 2.0 |
2007-Jun-15 Fri
| 28
| 28.2
| 28
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-Jun-14 Thu
| 27.85
| 28
| ###
| 28
| 450
| ###
| 70.8
| 70.8
| 2.0 |
2007-Jun-13 Wed
| 28
| 28
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jun-12 Tue
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
|