End of day Prices (full format), 450 Days for (RIN) RINKER GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-08 Wed
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Aug-07 Tue
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Aug-06 Mon
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Aug-02 Thu
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Aug-01 Wed
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Jul-31 Tue
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Jul-30 Mon
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Jul-27 Fri
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-18 Wed
| 18.41
| 18.49
| ###
| 18.2
|
|
| 28.8
| 28.8
| ### |
2007-Jul-17 Tue
| 18.46
| ###
| ###
| ###
| 1,183,925
| 0
| 35.2
| 35.2
| 0.0 |
2007-Jul-16 Mon
| 18.5
| 18.54
| ###
| ###
| 803,645
| 7,449,789
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 18.46
| 18.47
| ###
| 18.44
| 1,013,628
| 9,360,854
| ###
| ###
| 1.3 |
2007-Jul-12 Thu
| 18.58
| ###
| 18.29
| 18.5
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 18.71
| 18.75
| 18.51
| 18.54
|
|
| ###
| ###
| 1.3 |
2007-Jul-10 Tue
| 18.88
| ###
| ###
| ###
| 2,204,454
| 0
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 18.86
| 18.89
| 1,381,570
| ###
| 41.5
| 41.5
| ### |
2007-Jul-06 Fri
| 18.7
| ###
| 18.7
| ###
| 1,646,227
| 15,392,222
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 18.71
| 18.75
| ###
| 18.73
|
|
| 62.4
| 62.4
| 1.3 |
2007-Jul-04 Wed
| 18.54
| ###
| 18.48
| ###
| 9,480,973
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 18.51
| 18.55
| 5,365,929
| 49,661,672
| 40.6
| 40.6
| 1.3 |
2007-Jul-02 Mon
| 18.83
| 18.83
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Jun-29 Fri
| 18.85
| 18.85
| 18.74
| 18.84
|
|
| ###
| ###
| 1.3 |
2007-Jun-28 Thu
| ###
| ###
| 18.83
| 18.86
| 3,675,344
| ###
| ###
| ###
| 1.3 |
2007-Jun-27 Wed
| 18.79
| 18.84
| 18.76
| 18.82
|
|
| 78.7
| 78.7
| 1.3 |
2007-Jun-26 Tue
| 18.72
| 18.79
| ###
| 18.72
| 6,481,774
| ###
| ###
| ###
| 1.3 |
2007-Jun-25 Mon
| ###
| ###
| 18.59
| ###
| 5,526,380
| ###
| 71.9
| 71.9
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 18.54
| 18.54
|
|
| 29.1
| 29.1
| 1.3 |
2007-Jun-21 Thu
| ###
| ###
| 18.55
| 18.55
| 6,050,754
| 56,120,743
| ###
| ###
| 1.3 |
2007-Jun-20 Wed
| 18.56
| 18.59
| 18.5
| 18.53
| 2,903,758
| ###
| 32.5
| 32.5
| ### |
2007-Jun-19 Tue
| 18.75
| 18.78
| ###
| ###
| 3,947,173
| 37,063,954
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 18.72
| 18.72
| 13,952,475
| ###
| 32.2
| 32.2
| 1.3 |
2007-Jun-15 Fri
| ###
| ###
| 18.84
| 18.88
| 5,178,752
| 48,783,843
| 35.9
| 35.9
| 1.3 |
2007-Jun-14 Thu
| 18.8
| 18.88
| 18.77
| 18.84
|
|
| 67.5
| 67.5
| 1.3 |
2007-Jun-13 Wed
| 18.76
| 18.79
| 18.75
| 18.76
| 12,308,344
| ###
| ###
| ###
| ### |
2007-Jun-12 Tue
| 18.78
| 18.78
| 18.73
| 18.75
|
|
| 42.3
| 42.3
| ### |
2007-Jun-08 Fri
| 18.8
| 18.82
| 18.75
| 18.77
| 23,193,374
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| 18.72
| 18.74
| ###
| 18.7
|
|
| 32.7
| 32.7
| 1.3 |
2007-Jun-06 Wed
| 18.78
| 18.78
| ###
| ###
| 4,751,148
| 44,613,279
| 33.1
| 33.1
| 0.0 |
2007-Jun-05 Tue
| 18.82
| 18.84
| 18.75
| 18.76
|
|
| 41.9
| 41.9
| ### |
2007-Jun-04 Mon
| ###
| ###
| 18.81
| 18.82
| 6,008,458
| 56,509,547
| ###
| ###
| 1.3 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-May-31 Thu
| 19.27
| 19.28
| 19.2
| 19.21
|
|
| 28.7
| 28.7
| 1.4 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 19.27
| ###
| 8,674,722
| 83,580,946
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 19.26
| ###
| 19.21
| 19.25
|
|
| 43.3
| 43.3
| 1.4 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 19.27
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-May-18 Fri
| 19.26
| ###
| 19.26
| ###
| 5,532,378
| ###
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 19.28
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 2,760,371
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 13,932,224
| 0
| 31.6
| 31.6
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 12,758,077
| 0
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 19.22
| 19.23
| ###
| ###
| 6,122,327
| 58,866,174
| 34.9
| 34.9
| 0.0 |
2007-May-07 Mon
| 19.26
| 19.29
| 19.22
| 19.23
|
|
| 37.0
| 37.0
| ### |
2007-May-04 Fri
| 18.72
| ###
| 18.71
| 18.89
|
|
| 69.9
| 69.9
| ### |
2007-May-03 Thu
| 18.71
| 18.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 18.53
| ###
| 12,775,084
| 118,361,153
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 18.73
| ###
| ###
| 4,983,586
| 46,671,282
| 76.1
| 76.1
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 18.55
| ###
| 4,972,080
| 46,116,042
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 18.76
| 18.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 18.7
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Apr-24 Tue
| 18.55
| 18.83
| 18.53
| 18.8
| 9,570,621
| ###
| ###
| ###
| 1.3 |
2007-Apr-23 Mon
| ###
| ###
| 18.49
| 18.58
|
|
| 40.2
| 40.2
| 1.3 |
2007-Apr-20 Fri
| ###
| ###
| 18.57
| 18.58
|
|
| ###
| ###
| 1.3 |
2007-Apr-19 Thu
| 18.55
| ###
| 18.55
| ###
| 6,271,540
| ###
| 78.9
| 78.9
| 0.0 |
2007-Apr-18 Wed
| 18.54
| ###
| 18.48
| 18.56
|
|
| ###
| ###
| 1.3 |
2007-Apr-17 Tue
| ###
| 18.7
| 18.59
| ###
| 6,540,142
| 121,940,947
| 44.6
| 44.6
| 0.0 |
2007-Apr-16 Mon
| ###
| 18.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 18.84
| 18.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 18.85
| 18.89
| 18.83
| 18.88
| 15,851,372
| 298,956,875
| 64.1
| 64.1
| 1.3 |
2007-Apr-11 Wed
| 18.89
| ###
| 18.76
| 18.82
| 15,568,543
| ###
| 37.3
| 37.3
| 1.3 |
2007-Apr-10 Tue
| ###
| ###
| 18.81
| 18.81
| 11,875,359
| 111,687,751
| ###
| ###
| ### |
2007-Apr-05 Thu
| 18.4
| 18.59
| 18.4
| 18.48
| 7,051,078
| 130,409,687
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 17.82
| ###
| 3,193,176
| ###
| 64.3
| 64.3
| 0.0 |
2007-Apr-02 Mon
| 17.75
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2007-Mar-30 Fri
| ###
| ###
| 17.81
| ###
| 5,509,983
| ###
| 68.0
| 68.0
| 0.0 |
2007-Mar-29 Thu
| 17.55
| ###
| 17.52
| ###
| 4,670,027
| ###
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 17.52
| 17.58
| 17.43
| 17.58
|
|
| 73.0
| 73.0
| 1.3 |
2007-Mar-27 Tue
| ###
| ###
| 17.85
| ###
| 3,636,544
| 32,456,155
| 32.3
| 32.3
| 0.0 |
2007-Mar-26 Mon
| 18.2
| 18.22
| ###
| ###
| 2,513,948
| ###
| 34.5
| 34.5
| 0.0 |
2007-Mar-23 Fri
| 18.2
| 18.28
| ###
| ###
| 2,428,353
| 22,195,146
| 30.8
| 30.8
| 0.0 |
2007-Mar-22 Thu
| 18.2
| 18.23
| ###
| ###
| 4,195,182
| 38,239,083
| 32.3
| 32.3
| 0.0 |
2007-Mar-21 Wed
| ###
| 18.23
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Mar-20 Tue
| 18.58
| ###
| 17.75
| 17.85
| 4,984,383
| ###
| ###
| ###
| 1.3 |
2007-Mar-19 Mon
| 18.7
| 18.7
| 18.54
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Mar-16 Fri
| 18.76
| ###
| 18.7
| 18.77
| 4,619,657
| ###
| ###
| ###
| ### |
2007-Mar-15 Thu
| 18.8
| 18.8
| 18.57
| 18.7
|
|
| 26.5
| 26.5
| 1.3 |
2007-Mar-14 Wed
| 18.89
| ###
| 18.5
| 18.55
| 4,714,841
| 43,612,279
| 22.9
| 22.9
| 1.3 |
2007-Mar-13 Tue
| 19.2
| 19.2
| ###
| ###
| 2,014,385
| ###
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| 19.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 18.78
| ###
| 3,718,181
| ###
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 18.78
| ###
| 2,264,072
| ###
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 18.75
| ###
| 18.75
| 18.85
| 3,905,188
| ###
| 53.2
| 53.2
| ### |
2007-Mar-05 Mon
| 18.85
| ###
| 18.75
| 18.75
| 3,649,843
| 34,217,278
| 60.8
| 60.8
| ### |
2007-Mar-02 Fri
| 18.86
| ###
| 18.82
| ###
| 6,000,574
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 18.75
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 18.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 19.4
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2007-Feb-26 Mon
| 19.43
| 19.44
| ###
| 19.42
|
|
| 37.7
| 37.7
| 1.4 |
2007-Feb-23 Fri
| 19.43
| 19.45
| 19.4
| 19.41
| 5,652,074
| ###
| ###
| ###
| ### |
2007-Feb-22 Thu
| ###
| 19.45
| ###
| 19.45
| 4,375,220
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| ###
| 19.41
| 19.25
| 19.25
| 5,363,777
| ###
| 39.0
| 39.0
| 1.4 |
2007-Feb-20 Tue
| 19.55
| 20
| 19.44
| 19.48
|
|
| 37.8
| 37.8
| ### |
2007-Feb-19 Mon
| 18.81
| 18.84
| 18.75
| 18.75
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| 18.82
| ###
| 18.8
| 18.8
| 8,996,479
| ###
| 39.1
| 39.1
| 1.3 |
2007-Feb-15 Thu
| ###
| ###
| 18.85
| ###
| 1,220,844
| 11,506,454
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 18.89
| ###
| 18.82
| 18.89
| 989,156
| 9,307,957
| 67.0
| 67.0
| ### |
2007-Feb-13 Tue
| ###
| ###
| 18.81
| 18.85
|
|
| 34.1
| 34.1
| ### |
2007-Feb-12 Mon
| 18.88
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 18.7
| 18.87
| 18.7
| 18.83
|
|
| 68.7
| 68.7
| 1.3 |
2007-Feb-08 Thu
| ###
| 18.75
| ###
| 18.72
| 4,790,646
| ###
| ###
| ###
| 1.3 |
2007-Feb-07 Wed
| ###
| 18.78
| ###
| ###
| 5,166,745
| ###
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 18.74
| 18.8
| ###
| ###
| 1,161,149
| ###
| 36.3
| 36.3
| 0.0 |
2007-Feb-05 Mon
| 18.72
| 18.74
| ###
| 18.74
| 2,053,324
| 19,239,645
| ###
| ###
| 1.3 |
2007-Feb-02 Fri
| 18.71
| 18.79
| ###
| 18.72
|
|
| ###
| ###
| 1.3 |
2007-Feb-01 Thu
| ###
| 18.7
| 18.53
| 18.7
| 2,439,871
| ###
| 72.1
| 72.1
| 1.3 |
2007-Jan-31 Wed
| ###
| ###
| 18.51
| ###
| 6,374,788
| ###
| 37.9
| 37.9
| 0.0 |
2007-Jan-30 Tue
| ###
| 18.85
| 18.29
| 18.7
|
|
| 81.4
| 81.4
| 1.3 |
2007-Jan-29 Mon
| ###
| 18.4
| 18.24
| 18.28
| 3,661,027
| ###
| ###
| ###
| 1.3 |
2007-Jan-25 Thu
| ###
| ###
| 18.25
| 18.26
| 2,842,224
| ###
| ###
| ###
| 1.3 |
2007-Jan-24 Wed
| ###
| ###
| 18.25
| ###
| 4,081,226
| 37,241,187
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 18.21
| 18.22
| 1,601,947
| 14,585,727
| ###
| ###
| ### |
2007-Jan-22 Mon
| 18.2
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Jan-19 Fri
| ###
| 18.29
| ###
| 18.25
|
|
| 69.4
| 69.4
| ### |
2007-Jan-18 Thu
| 18.25
| 18.26
| ###
| 18.2
|
|
| 34.4
| 34.4
| ### |
2007-Jan-17 Wed
| ###
| ###
| ###
| 18.25
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jan-15 Mon
| 17.84
| ###
| 17.84
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 17.81
| 17.83
| 2,327,951
| ###
| 21.1
| 21.1
| ### |
2007-Jan-11 Thu
| 17.81
| 17.86
| 17.79
| 17.81
| 2,939,477
| 52,396,177
| ###
| ###
| 1.3 |
2007-Jan-10 Wed
| ###
| ###
| ###
| 17.77
|
|
| 35.3
| 35.3
| ### |
2007-Jan-09 Tue
| ###
| ###
| 17.81
| ###
| 6,074,556
| 54,093,921
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 1,382,449
| 0
| 29.7
| 29.7
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 17.83
| ###
| 1,344,941
| 11,990,149
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| 17.85
| ###
| 753,670
| ###
| 27.2
| 27.2
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 5,850,243
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 3,697,549
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,167,856
| 0
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,621,140
| 0
| 69.7
| 69.7
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 4,942,671
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 7,697,444
| 0
| 28.1
| 28.1
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 4,345,748
| 0
| 27.2
| 27.2
| 0.0 |
2006-Dec-12 Tue
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 18.25
| ###
| 18.2
| 18.28
| 2,911,251
| 26,492,384
| ###
| ###
| 1.3 |
2006-Dec-07 Thu
| ###
| 18.43
| ###
| ###
| 4,744,654
| 43,721,986
| 34.0
| 34.0
| 0.0 |
2006-Dec-06 Wed
| 18.41
| 18.5
| ###
| 18.4
| 3,696,349
| 34,191,228
| 32.4
| 32.4
| 1.3 |
2006-Dec-05 Tue
| 18.52
| 18.52
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Dec-04 Mon
| 18.55
| ###
| 18.55
| ###
| 2,058,120
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 18.5
| 18.55
|
|
| ###
| ###
| 1.3 |
2006-Nov-30 Thu
| 18.5
| ###
| 18.49
| ###
| 5,600,283
| ###
| 71.1
| 71.1
| 0.0 |
2006-Nov-29 Wed
| 18.25
| 18.57
| 18.25
| 18.51
| 4,664,222
| 85,868,327
| 74.5
| 74.5
| 1.3 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 18.2
| 18.29
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2006-Nov-24 Fri
| 18.44
| 18.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 18.47
| 18.52
| 18.44
| 18.47
| 6,985,148
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| 18.41
| 18.51
| 18.4
| 18.5
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 18.5
| 18.5
| 18.41
| 18.45
|
|
| ###
| ###
| 1.3 |
2006-Nov-20 Mon
| 18.55
| ###
| 18.48
| 18.51
|
|
| 45.3
| 45.3
| 1.3 |
2006-Nov-17 Fri
| ###
| 18.77
| ###
| 18.75
| 8,253,545
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| 18.72
| ###
| 18.7
|
|
| 75.1
| 75.1
| 1.3 |
2006-Nov-15 Wed
| ###
| 18.7
| ###
| 18.7
| 3,886,352
| ###
| 68.8
| 68.8
| 1.3 |
2006-Nov-14 Tue
| ###
| 18.72
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Nov-13 Mon
| 18.7
| 18.84
| 18.58
| ###
| 4,251,157
| 79,539,147
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 18.79
| ###
| 18.72
| 4,340,878
| 40,782,548
| 61.4
| 61.4
| 1.3 |
2006-Nov-09 Thu
| ###
| ###
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 18.56
| ###
| 5,221,486
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 2,764,458
| 0
| 29.5
| 29.5
| 0.0 |
2006-Nov-06 Mon
| ###
| 18.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 18.55
| ###
| 18.51
| 18.59
|
|
| 65.6
| 65.6
| 1.3 |
2006-Nov-02 Thu
| 18.55
| 18.73
| 18.48
| 18.49
|
|
| 32.2
| 32.2
| ### |
2006-Nov-01 Wed
| 18.5
| 18.73
| 18.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 18.47
| 18.57
| 18.41
| 18.55
| 11,097,683
| 205,196,158
| ###
| ###
| 1.3 |
2006-Oct-30 Mon
| 18.53
| ###
| 18.27
| 18.59
|
|
| 65.6
| 65.6
| 1.3 |
2006-Oct-27 Fri
| 13.5
| 14.7
| 13.26
| 14.7
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| ###
| ###
| 13.84
| 13.87
| 4,007,128
| 27,729,325
| ###
| ###
| ### |
2006-Oct-25 Wed
| ###
| ###
| 13.8
| 13.88
|
|
| 27.4
| 27.4
| ### |
2006-Oct-24 Tue
| ###
| ###
| 13.85
| 13.85
| 6,834,021
| ###
| 29.5
| 29.5
| ### |
2006-Oct-23 Mon
| ###
| ###
| 13.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Oct-20 Fri
| 14.48
| 14.5
| ###
| ###
| 7,135,148
| 51,729,823
| 10.4
| 10.4
| 0.0 |
2006-Oct-19 Thu
| ###
| 14.72
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2006-Oct-18 Wed
| 14.5
| ###
| 14.48
| 14.59
|
|
| ###
| ###
| 1.0 |
2006-Oct-17 Tue
| 14.5
| ###
| 14.5
| 14.55
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| 14.72
| 14.47
| 14.53
| 2,794,784
| 40,789,872
| 22.7
| 22.7
| 1.0 |
2006-Oct-13 Fri
| 14.79
| 14.8
| 14.46
| 14.7
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 14.7
| 14.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 14.5
| 14.85
| 14.5
| 14.72
| 7,159,650
| ###
| 76.8
| 76.8
| ### |
2006-Oct-10 Tue
| ###
| 14.48
| ###
| 14.48
|
|
| 71.5
| 71.5
| 1.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2006-Oct-06 Fri
| 14.22
| ###
| 14.2
| ###
| 3,219,485
| 22,858,343
| 72.5
| 72.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| 13.87
| 13.87
| 6,434,978
| 44,626,572
| 24.8
| 24.8
| ### |
2006-Oct-03 Tue
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Sep-28 Thu
| ###
| 13.89
| ###
| 13.83
| 11,508,280
| ###
| ###
| ###
| 1.0 |
2006-Sep-27 Wed
| ###
| 13.25
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 12.75
| 12.75
| 3,832,776
| 24,433,947
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| 12.76
| ###
| ###
| 3,138,952
| ###
| 70.0
| 70.0
| 0.0 |
2006-Sep-22 Fri
| ###
| 12.74
| 12.57
| ###
| 6,903,157
| 87,359,451
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 12.77
| ###
| 12.75
| 12.81
| 7,657,552
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| 12.43
| ###
| 4,770,442
| ###
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 12.8
| 12.87
| ###
| 12.75
| 3,230,942
| ###
| ###
| ###
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 3,251,321
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 13.2
| 13.27
| 12.87
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Sep-14 Thu
| ###
| 13.26
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Sep-13 Wed
| 12.7
| 12.85
| ###
| 12.71
| 7,779,778
| 49,985,073
| ###
| ###
| 0.9 |
2006-Sep-12 Tue
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 12.72
| 12.74
| 9,245,475
| 58,801,221
| ###
| ###
| ### |
2006-Sep-08 Fri
| 13.53
| 13.53
| ###
| 13.22
| 8,975,058
| ###
| ###
| ###
| 0.9 |
2006-Sep-07 Thu
| 13.8
| 13.85
| ###
| 13.7
| 5,230,420
| 36,220,658
| 23.7
| 23.7
| 1.0 |
2006-Sep-06 Wed
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 14.29
| ###
| 14.23
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 13.87
| ###
| 13.84
| ###
| 3,537,686
| 24,480,787
| 81.2
| 81.2
| 0.0 |
2006-Sep-01 Fri
| 13.8
| 13.84
| 13.71
| 13.75
| 2,512,270
| ###
| 34.4
| 34.4
| 1.0 |
2006-Aug-31 Thu
| 13.77
| ###
| 13.77
| 13.8
| 4,226,880
| ###
| 62.9
| 62.9
| 1.0 |
2006-Aug-30 Wed
| 13.8
| 13.83
| 13.7
| 13.74
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 13.75
| 13.82
| ###
| 13.7
|
|
| 27.9
| 27.9
| 1.0 |
2006-Aug-28 Mon
| 13.85
| 13.87
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 13.5
| 13.82
| 13.48
| 13.75
| 6,255,952
| 85,393,744
| 78.5
| 78.5
| 1.0 |
2006-Aug-24 Thu
| 13.82
| 13.85
| 13.53
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2006-Aug-23 Wed
| 13.81
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 13.45
| 13.75
| 13.45
| 13.74
|
|
| 85.5
| 85.5
| ### |
2006-Aug-21 Mon
| ###
| ###
| 13.4
| 13.4
| 2,934,556
| 19,661,525
| ###
| ###
| 1.0 |
2006-Aug-18 Fri
| ###
| ###
| 13.21
| 13.53
| 4,472,354
| ###
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| 13.29
| ###
| 13.29
|
|
| 81.5
| 81.5
| ### |
2006-Aug-16 Wed
| ###
| ###
| 12.83
| 12.86
|
|
| 21.5
| 21.5
| 0.9 |
2006-Aug-15 Tue
| ###
| ###
| 12.85
| 12.88
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| ###
| ###
| ###
| 13.23
| 4,018,857
| 0
| ###
| ###
| 0.9 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 11,173,379
| 0
| 73.8
| 73.8
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 12.82
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2006-Aug-07 Mon
| 13.22
| 13.24
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 12.83
| ###
| 12.74
| ###
| 10,328,273
| ###
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 12.84
| 12.85
| 12.52
| 12.58
|
|
| ###
| ###
| 0.9 |
2006-Aug-01 Tue
| ###
| 13.26
| 12.86
| ###
| 6,913,878
| 90,295,246
| 21.4
| 21.4
| 0.0 |
2006-Jul-31 Mon
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 13.24
| ###
| ###
| ###
| 8,730,152
| 0
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 12,905,324
| 0
| 76.0
| 76.0
| 0.0 |
2006-Jul-26 Wed
| 13.45
| 13.46
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2006-Jul-25 Tue
| 13.58
| ###
| 13.4
| 13.58
| 23,308,283
| ###
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 9,269,927
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 13.81
| 13.81
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| ###
| ###
| 13.89
| ###
| 8,216,286
| ###
| 70.9
| 70.9
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 13.51
| 13.56
|
|
| 16.4
| 16.4
| 1.0 |
2006-Jul-18 Tue
| 14.85
| ###
| ###
| 14.25
| 13,525,177
| 0
| ###
| ###
| 1.0 |
2006-Jul-17 Mon
| 14.5
| 14.8
| ###
| 14.71
| 7,125,485
| 52,728,589
| 83.6
| 83.6
| ### |
2006-Jul-14 Fri
| 14.89
| ###
| ###
| ###
| 12,130,128
| 0
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 15.27
| ###
| 9,364,549
| ###
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 15.73
| ###
| ###
| 15.88
|
|
| 75.2
| 75.2
| 1.1 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 5,710,154
| 0
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 3,895,082
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 4,458,471
| 0
| 18.9
| 18.9
| 0.0 |
2006-Jul-05 Wed
| ###
| 16.74
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 16.45
| 16.52
| 3,482,257
| ###
| 25.3
| 25.3
| ### |
2006-Jul-03 Mon
| 16.4
| 16.59
| 16.2
| 16.59
|
|
| 73.6
| 73.6
| 1.2 |
2006-Jun-30 Fri
| 16.25
| ###
| ###
| ###
| 16,312,827
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 16.71
| 16.84
|
|
| ###
| ###
| 1.2 |
2006-Jun-26 Mon
| ###
| ###
| 16.8
| 16.8
| 4,561,687
| 38,318,170
| ###
| ###
| 1.2 |
2006-Jun-23 Fri
| ###
| ###
| 16.81
| ###
| 5,619,074
| ###
| 18.6
| 18.6
| 0.0 |
2006-Jun-22 Thu
| ###
| 17.41
| 16.86
| 17.41
| 4,107,851
| 70,388,026
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| 16.7
| 16.85
| 3,778,970
| ###
| 27.6
| 27.6
| ### |
2006-Jun-20 Tue
| ###
| ###
| ###
| 16.79
|
|
| 35.5
| 35.5
| ### |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 16.87
| ###
| 5,708,221
| 48,148,844
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 15.8
| 16.49
| 15.7
| 16.46
|
|
| ###
| ###
| 1.2 |
2006-Jun-13 Tue
| 16.45
| 16.5
| 15.8
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Jun-09 Fri
| 16.55
| ###
| 16.55
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2006-Jun-08 Thu
| 16.74
| 16.85
| 16.45
| 16.51
| 9,295,058
| ###
| ###
| ###
| ### |
2006-Jun-07 Wed
| 16.89
| ###
| 16.8
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2006-Jun-06 Tue
| 17.5
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 18.23
| 18.4
|
|
| ###
| ###
| 1.3 |
2006-Jun-01 Thu
| ###
| 18.74
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2006-May-31 Wed
| ###
| ###
| 18.5
| 18.5
| 5,598,221
| 51,783,544
| 15.8
| 15.8
| ### |
2006-May-30 Tue
| ###
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 18.45
| 18.83
| 18.4
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| 18.77
| 5,693,570
| 0
| 69.6
| 69.6
| ### |
2006-May-23 Tue
| 19.25
| ###
| 18.7
| ###
| 5,931,482
| 55,459,356
| 27.0
| 27.0
| 0.0 |
2006-May-22 Mon
| ###
| 19.5
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2006-May-19 Fri
| 19.5
| 19.5
| ###
| 19.25
| 4,652,849
| 45,365,277
| ###
| ###
| 1.4 |
2006-May-18 Thu
| ###
| 20.25
| 19.52
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 4,198,549
| 0
| 78.0
| 78.0
| 0.0 |
2006-May-16 Tue
| ###
| 20.23
| 19.82
| 20
|
|
| 42.6
| 42.6
| 1.4 |
2006-May-15 Mon
| 20.41
| 20.45
| 20.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 21
| 20.8
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2006-May-11 Thu
| 21.4
| 21.4
| 20.88
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2006-May-10 Wed
| 21.29
| 21.54
| 21.22
| 21.4
|
|
| ###
| ###
| 1.5 |
2006-May-09 Tue
| ###
| 21.25
| ###
| 21
| 2,922,347
| ###
| 31.2
| 31.2
| 1.5 |
2006-May-08 Mon
| 20.8
| 21
| ###
| ###
| 2,677,750
| 28,116,375
| 71.0
| 71.0
| 0.0 |
2006-May-05 Fri
| ###
| 20.48
| ###
| 20.4
|
|
| 59.1
| 59.1
| 1.5 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 2,049,258
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 20.85
| 20.85
| 2,607,125
| 27,179,278
| 25.6
| 25.6
| ### |
2006-May-02 Tue
| ###
| 21.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 21.45
| 21.5
| 20.8
| 21
| 1,812,788
| ###
| 18.1
| 18.1
| 1.5 |
2006-Apr-28 Fri
| 21.26
| 21.45
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2006-Apr-27 Thu
| ###
| ###
| 21.5
| 21.5
| 2,181,746
| ###
| 17.7
| 17.7
| 1.5 |
2006-Apr-26 Wed
| ###
| 22.22
| ###
| 22.22
|
|
| ###
| ###
| 1.6 |
2006-Apr-24 Mon
| 21.57
| ###
| 21.27
| 21.28
|
|
| ###
| ###
| 1.5 |
2006-Apr-21 Fri
| 21.5
| ###
| 21.45
| 21.55
| 1,859,424
| 19,942,322
| ###
| ###
| ### |
2006-Apr-20 Thu
| 21.49
| 21.59
| ###
| 21.49
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| 21.74
| 21.74
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Apr-18 Tue
| ###
| 21.2
| 20.86
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| 20.85
| ###
| 20.84
| 20.85
|
|
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| ###
| ###
| 20.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| 21.25
| 20.51
| 21
|
|
| ###
| ###
| 1.5 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 21.75
| ###
| 21.25
| 21.74
|
|
| 32.7
| 32.7
| 1.6 |
2006-Apr-05 Wed
| ###
| 20.25
| 20
| ###
| 3,270,080
| ###
| 66.0
| 66.0
| 0.0 |
2006-Apr-04 Tue
| 20.2
| ###
| 19.75
| 20
| 2,694,773
| 26,610,883
| 33.3
| 33.3
| 1.4 |
2006-Apr-03 Mon
| 19.8
| ###
| ###
| ###
| 2,602,625
| 0
| 67.6
| 67.6
| 0.0 |
2006-Mar-31 Fri
| 19.7
| 20
| 19.49
| 19.85
| 11,360,475
| 224,312,578
| ###
| ###
| 1.4 |
2006-Mar-30 Thu
| ###
| 19.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 18.85
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 18.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 3,990,443
| 0
| 30.9
| 30.9
| 0.0 |
2006-Mar-23 Thu
| 19.2
| 19.48
| 18.8
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Mar-22 Wed
| ###
| 19.5
| ###
| ###
| 1,742,341
| 16,987,824
| 77.1
| 77.1
| 0.0 |
2006-Mar-21 Tue
| ###
| 19.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| 18.88
| ###
| 1,577,056
| ###
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 3,870,372
| 0
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 18.72
| ###
| ###
| ###
| 7,527,928
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2006-Mar-14 Tue
| 18.2
| 18.2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 17.55
| 17.89
| 17.55
| 17.82
| 1,655,977
| ###
| ###
| ###
| 1.3 |
2006-Mar-09 Thu
| 17.5
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 17.7
| ###
| 17.55
| 17.57
|
|
| ###
| ###
| 1.3 |
2006-Mar-07 Tue
| ###
| 17.8
| ###
| 17.75
| 2,611,580
| ###
| ###
| ###
| 1.3 |
2006-Mar-06 Mon
| 17.55
| 17.85
| 17.55
| 17.76
| 1,232,147
| ###
| 79.3
| 79.3
| 1.3 |
2006-Mar-03 Fri
| 17.7
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 17.45
| 17.85
| ###
| 17.75
| 3,107,078
| 27,730,671
| ###
| ###
| 1.3 |
2006-Mar-01 Wed
| 17.73
| 17.78
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2006-Feb-28 Tue
| ###
| ###
| 17.74
| 17.89
|
|
| ###
| ###
| 1.3 |
2006-Feb-27 Mon
| 17.85
| ###
| 17.82
| ###
| 3,107,923
| ###
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 17.51
| 17.75
| 17.5
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Feb-23 Thu
| 17.45
| ###
| 17.44
| ###
| 2,928,144
| ###
| 73.4
| 73.4
| 0.0 |
2006-Feb-22 Wed
| 17.25
| 17.44
| 17.2
| ###
| 1,537,671
| ###
| 69.1
| 69.1
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 16.88
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 16.8
| ###
| 2,656,158
| 22,311,727
| 27.4
| 27.4
| 0.0 |
2006-Feb-16 Thu
| ###
| 17.26
| ###
| ###
| 2,061,120
| ###
| 36.4
| 36.4
| 0.0 |
2006-Feb-15 Wed
| ###
| 17.55
| 17.2
| 17.25
|
|
| ###
| ###
| 1.2 |
2006-Feb-14 Tue
| 17.25
| 17.41
| ###
| ###
| 2,958,454
| 25,753,342
| 74.0
| 74.0
| 0.0 |
2006-Feb-13 Mon
| 17.2
| ###
| ###
| ###
| 2,172,645
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| 17.51
| ###
| ###
| 2,829,156
| ###
| 75.7
| 75.7
| 0.0 |
2006-Feb-09 Thu
| ###
| 17.21
| 16.82
| ###
| 2,554,946
| ###
| 75.6
| 75.6
| 0.0 |
2006-Feb-08 Wed
| 16.79
| 16.79
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 16.89
| 16.89
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| 16.8
| 1,372,674
| 0
| ###
| ###
| 1.2 |
2006-Feb-02 Thu
| 17.21
| ###
| ###
| 16.7
| 3,605,070
| 0
| ###
| ###
| 1.2 |
2006-Feb-01 Wed
| 16.77
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| 16.78
|
|
| 75.4
| 75.4
| 1.2 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 4,056,175
| 0
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 16.86
| ###
| 16.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 15.85
| ###
| 15.77
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2006-Jan-23 Mon
| 15.7
| ###
| ###
| ###
| 2,338,020
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 4,385,552
| 0
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 16.25
| 16.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 16.49
| ###
| 16.4
| 2,314,772
| ###
| 81.0
| 81.0
| ### |
2006-Jan-16 Mon
| 16.2
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 16.44
| 16.44
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2006-Jan-11 Wed
| 16.84
| 16.84
| 16.45
| 16.45
| 2,305,256
| 38,370,986
| ###
| ###
| 1.2 |
2006-Jan-10 Tue
| 16.71
| 16.87
| ###
| 16.81
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 16.82
| 16.82
| ###
| 16.7
| 1,067,555
| ###
| ###
| ###
| 1.2 |
2006-Jan-06 Fri
| 16.7
| 16.77
| 16.53
| ###
| 6,387,224
| 106,347,279
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 16.86
| 16.86
| 16.52
| 16.53
|
|
| 17.3
| 17.3
| ### |
2006-Jan-04 Wed
| 16.8
| ###
| 16.8
| 16.85
| 2,811,844
| 23,619,489
| ###
| ###
| ### |
2006-Jan-03 Tue
| 16.46
| 16.73
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| 16.7
| 16.41
| 16.45
|
|
| 14.6
| 14.6
| 1.2 |
2005-Dec-29 Thu
| 16.76
| 16.89
| 16.73
| 16.77
| 898,081
| 15,096,741
| 64.6
| 64.6
| 1.2 |
2005-Dec-28 Wed
| ###
| 16.72
| ###
| 16.71
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| ###
| 16.7
| 16.53
| ###
| 3,237,471
| 53,790,580
| 28.8
| 28.8
| 0.0 |
2005-Dec-23 Fri
| ###
| 16.7
| 16.53
| ###
| 3,237,471
| 53,790,580
| 28.8
| 28.8
| 0.0 |
2005-Dec-22 Thu
| 16.51
| 16.7
| 16.51
| ###
| 1,164,475
| ###
| 72.9
| 72.9
| 0.0 |
2005-Dec-21 Wed
| ###
| 16.76
| 16.28
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2005-Dec-20 Tue
| 16.2
| 16.27
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2005-Dec-19 Mon
| ###
| 16.4
| ###
| ###
| 1,531,822
| 12,560,940
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 16.45
| 16.46
| 16.27
| ###
| 2,165,587
| ###
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| 16.5
| 16.26
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 15.8
| ###
| 954,542
| 7,540,881
| 35.7
| 35.7
| 0.0 |
2005-Dec-12 Mon
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 15.73
| ###
| 15.73
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| 15.74
| 15.74
|
|
| 25.7
| 25.7
| 1.1 |
2005-Dec-07 Wed
| 16.25
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Dec-06 Tue
| ###
| 16.4
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2005-Dec-05 Mon
| ###
| ###
| ###
| 16.25
| 2,492,654
| 0
| 27.7
| 27.7
| ### |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 3,667,285
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 15.7
| ###
| ###
| 15.89
| 3,174,241
| 0
| 85.2
| 85.2
| ### |
2005-Nov-30 Wed
| 15.79
| 15.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| 15.79
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 15.45
| 15.75
| 15.45
| 15.73
|
|
| 81.2
| 81.2
| ### |
2005-Nov-25 Fri
| 15.47
| 15.55
| ###
| 15.4
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 15.22
| 15.5
| ###
| 15.5
|
|
| 83.9
| 83.9
| 1.1 |
2005-Nov-23 Wed
| ###
| ###
| 15.2
| 15.2
|
|
| 11.4
| 11.4
| 1.1 |
2005-Nov-22 Tue
| 15.7
| 15.81
| 15.41
| 15.46
|
|
| ###
| ###
| 1.1 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 15.82
| 15.89
|
|
| 28.9
| 28.9
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| 15.74
|
|
| 21.7
| 21.7
| 1.1 |
2005-Nov-16 Wed
| 15.74
| 15.89
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2005-Nov-15 Tue
| ###
| 15.76
| 15.53
| ###
| 4,006,826
| ###
| 33.0
| 33.0
| 0.0 |
2005-Nov-14 Mon
| 15.44
| ###
| 15.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 15.25
| 15.29
| 14.71
| 15.29
|
|
| ###
| ###
| 1.1 |
2005-Nov-09 Wed
| 15.25
| ###
| ###
| 15.25
|
|
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 15.7
| ###
| 15.7
| 15.87
|
|
| 77.8
| 77.8
| ### |
2005-Nov-07 Mon
| 15.24
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2005-Nov-04 Fri
| 15.47
| 15.57
| ###
| ###
| 3,301,159
| 25,699,522
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 15.28
| 15.45
| 15.2
| 15.45
| 5,958,825
| ###
| 76.5
| 76.5
| ### |
2005-Nov-02 Wed
| 15.52
| 15.52
| ###
| ###
| 3,408,576
| 26,450,549
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 15.4
| ###
| ###
| 15.52
| 3,098,653
| 0
| ###
| ###
| 1.1 |
2005-Oct-31 Mon
| ###
| ###
| 14.83
| ###
| 2,947,648
| ###
| 74.2
| 74.2
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| 15.24
| 2,449,059
| 0
| ###
| ###
| 1.1 |
2005-Oct-26 Wed
| 14.76
| ###
| 14.76
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Oct-25 Tue
| 14.73
| 14.77
| 14.57
| 14.7
| 3,963,051
| 58,137,958
| 33.2
| 33.2
| ### |
2005-Oct-24 Mon
| 14.41
| 14.73
| 14.41
| ###
| 3,698,951
| ###
| 82.4
| 82.4
| 0.0 |
2005-Oct-21 Fri
| ###
| 14.75
| ###
| 14.57
| 1,847,742
| ###
| 92.1
| 92.1
| ### |
2005-Oct-20 Thu
| 14.75
| 14.8
| ###
| 14.49
|
|
| 28.8
| 28.8
| ### |
2005-Oct-19 Wed
| 14.56
| 14.75
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Oct-18 Tue
| 14.45
| 14.73
| 14.42
| ###
|
|
| 80.5
| 80.5
| 0.0 |
|