End of day Prices (full format), 600 Days for (SFY) SPDR S&P/ASX 50 FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 8,348
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 45.23
| ###
| 34,126
| 771,759
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| 46.2
| 46.2
|
|
| 25.8
| 25.8
| ### |
2009-Sep-30 Wed
| ###
| 47.51
| 46.5
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| 46.86
|
|
| 77.9
| 77.9
| 3.3 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 8,154
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| 46.57
| ###
| 46.47
|
|
| ###
| ###
| ### |
2009-Sep-24 Thu
| 46.42
| 46.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 46.48
| ###
| 46.42
|
|
| ###
| ###
| 3.3 |
2009-Sep-22 Tue
| 45.74
| ###
| 45.73
| 45.86
| 22,448
| 513,273
| 74.0
| 74.0
| 3.3 |
2009-Sep-21 Mon
| ###
| ###
| 45.78
| 45.83
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| 46.4
| 46.4
| 45.72
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 31,381
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 45
| ###
| ###
| ###
| 29,183
| 0
| 70.9
| 70.9
| 0.0 |
2009-Sep-15 Tue
| 44.85
| ###
| ###
| 44.45
| 16,741
| 0
| 33.4
| 33.4
| 3.2 |
2009-Sep-14 Mon
| ###
| ###
| 44.49
| 44.5
| 12,640
| 281,176
| 34.5
| 34.5
| 3.2 |
2009-Sep-11 Fri
| ###
| 45.24
| 45
| ###
| 53,079
| 2,394,924
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 44.76
| 44.8
| 44.52
| 44.76
|
|
| ###
| ###
| 3.2 |
2009-Sep-09 Wed
| 44.79
| 44.79
| 44.25
| ###
| 28,022
| ###
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| 44.43
| ###
| 44.43
|
|
| ###
| ###
| ### |
2009-Sep-07 Mon
| 43.8
| 43.8
| ###
| 43.71
| 14,887
| 326,025
| 35.4
| 35.4
| 3.1 |
2009-Sep-04 Fri
| 43.75
| 43.85
| 43.53
| 43.53
|
|
| 31.3
| 31.3
| ### |
2009-Sep-03 Thu
| 43.48
| ###
| ###
| 43.43
| 17,958
| 0
| ###
| ###
| 3.1 |
2009-Sep-02 Wed
| 43.55
| ###
| ###
| 43.54
| 48,178
| 0
| ###
| ###
| ### |
2009-Sep-01 Tue
| ###
| 44.4
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Aug-31 Mon
| 43.81
| 44.42
| 43.79
| 43.85
|
|
| ###
| ###
| 3.1 |
2009-Aug-28 Fri
| 43.86
| ###
| 43.72
| 43.79
|
|
| 29.1
| 29.1
| 3.1 |
2009-Aug-27 Thu
| 43.57
| ###
| 43.29
| 43.54
|
|
| 36.4
| 36.4
| ### |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2009-Aug-25 Tue
| 43.23
| ###
| ###
| 43
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 42.58
| ###
| 42.58
| ###
| 86,941
| 1,850,973
| 74.1
| 74.1
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| 41.8
|
|
| ###
| ###
| 3.0 |
2009-Aug-20 Thu
| 42
| ###
| 42
| ###
| 44,373
| ###
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| 43.21
| 42.51
| 42.52
|
|
| 29.3
| 29.3
| 3.0 |
2009-Aug-18 Tue
| 42.26
| 42.8
| 42.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 43.25
| 43.25
| 42.73
| 42.8
| 50,554
| ###
| ###
| ###
| 3.1 |
2009-Aug-14 Fri
| 43.51
| 43.86
| 43.25
| 43.43
| 38,578
| ###
| ###
| ###
| 3.1 |
2009-Aug-13 Thu
| ###
| ###
| 42.5
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Aug-12 Wed
| 41.87
| ###
| 41.87
| ###
| 24,641
| 515,859
| 71.2
| 71.2
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Aug-10 Mon
| ###
| 42.23
| 41.81
| 41.81
|
|
| 32.2
| 32.2
| ### |
2009-Aug-07 Fri
| 41.51
| ###
| 41.51
| 41.8
| 14,923
| 309,726
| ###
| ###
| 3.0 |
2009-Aug-06 Thu
| 41.56
| ###
| 41.56
| ###
| 84,187
| ###
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 41.56
| 41.56
|
|
| 36.8
| 36.8
| 3.0 |
2009-Aug-04 Tue
| 41.76
| ###
| 41.76
| ###
| 69,282
| ###
| 76.5
| 76.5
| 0.0 |
2009-Aug-03 Mon
| ###
| 41.55
| 41.24
| ###
| 32,151
| ###
| 31.5
| 31.5
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| 40.79
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Jul-29 Wed
| 40.27
| 40.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 40.23
| 40.5
| ###
| 40.48
| 14,982
| 303,385
| ###
| ###
| ### |
2009-Jul-27 Mon
| 39.51
| 40.29
| 39.51
| ###
| 23,987
| 957,081
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 29,059
| 0
| 30.7
| 30.7
| 0.0 |
2009-Jul-23 Thu
| ###
| 39.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 39.52
| 39.59
| ###
| 39.54
|
|
| ###
| ###
| 2.8 |
2009-Jul-21 Tue
| 39.51
| 39.7
| ###
| 39.46
| 17,848
| 354,282
| 35.0
| 35.0
| 2.8 |
2009-Jul-20 Mon
| ###
| 39.57
| 38.88
| 39.5
| 19,584
| 768,182
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 39.47
| 38.88
| 38.88
| 18,254
| ###
| 34.6
| 34.6
| 2.8 |
2009-Jul-16 Thu
| 39.52
| 39.52
| 38.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| 38.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 14,555
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 36.8
| ###
| 36.42
| 36.42
|
|
| 34.8
| 34.8
| ### |
2009-Jul-10 Fri
| 36.75
| ###
| 36.71
| ###
| 15,321
| ###
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 36.73
| 36.74
| 36.57
| 36.71
|
|
| ###
| ###
| 2.6 |
2009-Jul-08 Wed
| 36.51
| ###
| ###
| ###
| 23,443
| 0
| 74.8
| 74.8
| 0.0 |
2009-Jul-07 Tue
| 36.72
| ###
| 36.7
| 36.78
|
|
| ###
| ###
| 2.6 |
2009-Jul-06 Mon
| ###
| ###
| 36.73
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| 37.8
| 37.83
| 14,841
| ###
| ###
| ###
| 2.7 |
2009-Jul-01 Wed
| 38.2
| 38.2
| 37.51
| ###
| 22,827
| ###
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 38.49
| ###
| 38.43
| 24,442
| 470,386
| 74.2
| 74.2
| 2.7 |
2009-Jun-29 Mon
| ###
| ###
| 37.75
| 37.75
| 28,283
| 533,841
| 39.8
| 39.8
| ### |
2009-Jun-26 Fri
| 38.25
| 38.25
| 37.81
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Jun-25 Thu
| 37.27
| ###
| 37.2
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jun-24 Wed
| ###
| 37.56
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 37.54
| 37.54
|
|
| 39.4
| 39.4
| ### |
2009-Jun-22 Mon
| 38.76
| ###
| 38.74
| 38.87
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 16,350
| 0
| 78.8
| 78.8
| 0.0 |
2009-Jun-18 Thu
| 40.7
| 40.7
| 38.4
| 38.47
|
|
| 10.7
| 10.7
| 2.7 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 38.73
| 29,648
| 0
| ###
| ###
| ### |
2009-Jun-16 Tue
| ###
| 39.59
| ###
| ###
| 19,827
| 392,475
| 84.8
| 84.8
| 0.0 |
2009-Jun-15 Mon
| 40.5
| 40.5
| 39.85
| ###
| 21,572
| 866,655
| 31.3
| 31.3
| 0.0 |
2009-Jun-12 Fri
| ###
| 40.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 39.74
| ###
| 39.74
| ###
| 48,940
| ###
| 70.0
| 70.0
| 0.0 |
2009-Jun-10 Wed
| 39.5
| 39.81
| 39.47
| 39.78
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 40
| 40
| ###
| ###
| 28,441
| 568,820
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| 39.4
| 38.75
| 38.78
| 43,143
| ###
| ###
| ###
| 2.8 |
2009-Jun-03 Wed
| ###
| 39.5
| 38.89
| 39.49
| 26,555
| 1,040,823
| 68.2
| 68.2
| ### |
2009-Jun-02 Tue
| 38.75
| 39.45
| 38.75
| ###
| 33,242
| ###
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 37.87
| 38.5
| ###
| 38.4
| 37,941
| ###
| ###
| ###
| 2.7 |
2009-May-29 Fri
| 37.28
| 37.7
| 37.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 37.5
| 37.5
| 36.88
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-May-27 Wed
| ###
| 38.45
| 37.51
| 37.56
|
|
| ###
| ###
| 2.7 |
2009-May-26 Tue
| 37.28
| ###
| 36.8
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-25 Mon
| 37.2
| ###
| 36.82
| ###
| 34,774
| 640,189
| 36.0
| 36.0
| 0.0 |
2009-May-22 Fri
| ###
| 37.43
| ###
| 37.29
| 18,620
| 348,473
| ###
| ###
| ### |
2009-May-21 Thu
| ###
| ###
| ###
| 37.85
| 16,276
| 0
| 33.5
| 33.5
| ### |
2009-May-20 Wed
| ###
| ###
| ###
| 37.87
|
|
| 33.4
| 33.4
| ### |
2009-May-19 Tue
| ###
| ###
| 37.74
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 37.4
| 37.4
| 36.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| 37.4
| 18,953
| 0
| ###
| ###
| ### |
2009-May-14 Thu
| 37.5
| 37.5
| 36.87
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 38.4
| 38.42
| ###
| 38.41
| 39,340
| 755,721
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| ###
| ###
| 38.85
| 68,240
| 0
| ###
| ###
| 2.8 |
2009-May-08 Fri
| 38.81
| ###
| 38.72
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2009-May-06 Wed
| 39.75
| 39.75
| ###
| ###
| 30,542
| 607,022
| 12.9
| 12.9
| 0.0 |
2009-May-05 Tue
| 38.72
| ###
| ###
| 38.41
|
|
| 30.0
| 30.0
| ### |
2009-May-04 Mon
| ###
| 38.23
| ###
| ###
| 118,657
| 2,268,128
| 66.4
| 66.4
| 0.0 |
2009-May-01 Fri
| 37.23
| ###
| ###
| 37.28
|
|
| ###
| ###
| 2.7 |
2009-Apr-30 Thu
| 37.45
| ###
| ###
| 37.42
| 29,870
| 0
| 29.4
| 29.4
| 2.7 |
2009-Apr-29 Wed
| ###
| 36.81
| 36.49
| ###
| 21,682
| 794,645
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 37.46
| 36.76
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Apr-27 Mon
| 37.4
| 37.57
| ###
| 36.84
|
|
| 32.3
| 32.3
| ### |
2009-Apr-24 Fri
| ###
| ###
| 36.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 36.78
| 37.4
| 24,852
| 457,028
| ###
| ###
| ### |
2009-Apr-22 Wed
| 36.8
| 36.8
| 36.46
| 36.5
| 14,949
| 547,581
| 31.0
| 31.0
| 2.6 |
2009-Apr-21 Tue
| ###
| ###
| 35.5
| 36.45
|
|
| 27.6
| 27.6
| ### |
2009-Apr-20 Mon
| 37.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 37.85
| 38.25
| 37.56
| 37.56
|
|
| 31.2
| 31.2
| 2.7 |
2009-Apr-16 Thu
| 37.72
| 37.8
| 37.4
| 37.49
| 11,675
| 438,979
| 26.5
| 26.5
| 2.7 |
2009-Apr-15 Wed
| 37.45
| 37.75
| ###
| ###
| 21,952
| 414,344
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| 37.59
| 37.25
| 37.45
|
|
| ###
| ###
| 2.7 |
2009-Apr-09 Thu
| 36.48
| 36.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 36.89
| 36.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 37.55
| 37.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| 37.72
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2009-Apr-03 Fri
| ###
| ###
| 37.2
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Apr-02 Thu
| 36.45
| ###
| ###
| 36.78
| 24,476
| 0
| ###
| ###
| 2.6 |
2009-Apr-01 Wed
| 35.72
| ###
| 35.57
| 35.77
| 24,873
| ###
| ###
| ###
| 2.6 |
2009-Mar-31 Tue
| 35.73
| 36.22
| 35.73
| 35.89
|
|
| 67.0
| 67.0
| ### |
2009-Mar-30 Mon
| 36.4
| 36.4
| ###
| ###
| 46,388
| ###
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 36.85
| ###
| 36.7
| 36.83
|
|
| 25.8
| 25.8
| ### |
2009-Mar-26 Thu
| 36.24
| ###
| ###
| 36.55
| 20,676
| 0
| ###
| ###
| ### |
2009-Mar-25 Wed
| ###
| ###
| 35.78
| 36.24
| 65,240
| 1,167,143
| 12.6
| 12.6
| 2.6 |
2009-Mar-24 Tue
| ###
| 38.45
| 35.88
| ###
| 92,850
| 3,450,770
| 20.3
| 20.3
| 0.0 |
2009-Mar-23 Mon
| 34.79
| ###
| 34.79
| 35.55
|
|
| 74.2
| 74.2
| ### |
2009-Mar-20 Fri
| 34.8
| 34.8
| ###
| 34.7
| 14,850
| 258,389
| 33.3
| 33.3
| 2.5 |
2009-Mar-19 Thu
| ###
| ###
| 34.54
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2009-Mar-18 Wed
| ###
| 34.7
| 34.29
| 34.29
|
|
| 29.4
| 29.4
| ### |
2009-Mar-17 Tue
| 33.59
| ###
| 33.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 33.5
| 33.54
| 12,427
| 208,152
| ###
| ###
| 2.4 |
2009-Mar-13 Fri
| ###
| 33.49
| ###
| 33.47
|
|
| 67.2
| 67.2
| ### |
2009-Mar-12 Thu
| 32.4
| 32.4
| 32.4
| 32.4
| 20
| 648
| ###
| ###
| 2.3 |
2009-Mar-11 Wed
| 32.5
| ###
| ###
| 32.41
| 18,178
| 0
| ###
| ###
| ### |
2009-Mar-10 Tue
| 31.28
| 31.85
| 31.28
| 31.85
| 8,159
| ###
| ###
| ###
| 2.3 |
2009-Mar-09 Mon
| ###
| 31.74
| ###
| 31.43
|
|
| 79.2
| 79.2
| 2.2 |
2009-Mar-06 Fri
| 30.55
| 31.49
| 30.55
| ###
| 23,888
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 31.54
| ###
| 31.54
| ###
| 18,979
| ###
| 73.7
| 73.7
| 0.0 |
2009-Mar-04 Wed
| 31.29
| ###
| 31.2
| ###
| 22,142
| ###
| 73.4
| 73.4
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 31.21
| ###
| 25,452
| 397,178
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 32.55
| 32.55
| ###
| ###
| 14,226
| 231,528
| 38.6
| 38.6
| 0.0 |
2009-Feb-27 Fri
| 32.75
| 33.25
| 32.75
| 32.78
| 26,949
| ###
| ###
| ###
| ### |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 12,780
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 33.56
| 33.56
| 32.75
| 32.81
|
|
| ###
| ###
| ### |
2009-Feb-24 Tue
| 32.7
| 32.86
| 32.5
| 32.82
|
|
| 74.5
| 74.5
| 2.3 |
2009-Feb-23 Mon
| 33.4
| 33.4
| ###
| ###
| 14,652
| 244,688
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 33.28
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2009-Feb-19 Thu
| 33.49
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Feb-18 Wed
| 33.88
| 33.88
| ###
| ###
| 22,942
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 34.5
| ###
| 33.88
| 33.88
|
|
| 30.1
| 30.1
| 2.4 |
2009-Feb-16 Mon
| ###
| 34.74
| 34.29
| 34.5
| 33,550
| 1,157,978
| 33.7
| 33.7
| 2.5 |
2009-Feb-13 Fri
| 34.57
| 34.86
| 34.43
| 34.7
|
|
| 64.1
| 64.1
| 2.5 |
2009-Feb-12 Thu
| 34.72
| 34.81
| 34.27
| 34.45
| 21,125
| 729,657
| ###
| ###
| ### |
2009-Feb-11 Wed
| 33.59
| ###
| 33.59
| ###
| 4,647
| 78,046
| 72.8
| 72.8
| 0.0 |
2009-Feb-10 Tue
| 34.56
| 34.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| 34.71
| 34.4
| 34.46
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| 34.22
| 34.28
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 33.5
| ###
| 16,754
| 280,629
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 34.27
| 34.56
| ###
| 33.75
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| 35.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 33.82
| 34.56
| 33.82
| ###
| 6,859
| ###
| 76.2
| 76.2
| 0.0 |
2009-Jan-30 Fri
| ###
| 34.5
| ###
| 34.5
| 126,020
| 2,173,845
| 71.3
| 71.3
| 2.5 |
2009-Jan-29 Thu
| 34.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 33.41
| ###
| ###
| 33.79
|
|
| 74.7
| 74.7
| ### |
2009-Jan-27 Tue
| ###
| ###
| ###
| 33.47
|
|
| 33.7
| 33.7
| ### |
2009-Jan-23 Fri
| 33.72
| 33.72
| ###
| ###
| 12,455
| ###
| 21.4
| 21.4
| 0.0 |
2009-Jan-22 Thu
| ###
| 33.7
| ###
| ###
| 3,420
| 57,627
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 33.43
| 33.43
| ###
| 33.27
|
|
| 34.4
| 34.4
| ### |
2009-Jan-20 Tue
| 34.44
| 34.44
| ###
| 33.53
| 12,970
| 223,343
| ###
| ###
| ### |
2009-Jan-19 Mon
| 34.5
| ###
| 34.5
| 34.51
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 34.8
| 34.8
| 34.42
| 34.47
| 12,420
| 429,856
| ###
| ###
| 2.5 |
2009-Jan-15 Thu
| 35.8
| 35.8
| ###
| ###
| 22,186
| 397,129
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 35.73
| 35.81
| 35.4
| 35.81
|
|
| ###
| ###
| 2.6 |
2009-Jan-13 Tue
| ###
| 35.45
| ###
| 35.42
|
|
| 73.2
| 73.2
| 2.5 |
2009-Jan-12 Mon
| 36.2
| 36.2
| 35.47
| ###
| 27,840
| 997,646
| 24.9
| 24.9
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 35.89
| 36.29
| 9,373
| ###
| ###
| ###
| 2.6 |
2009-Jan-08 Thu
| ###
| ###
| 35.55
| 35.77
| 4,971
| 88,359
| 25.4
| 25.4
| 2.6 |
2009-Jan-07 Wed
| 36.5
| ###
| 36.5
| 36.84
| 26,948
| ###
| 68.2
| 68.2
| ### |
2009-Jan-06 Tue
| ###
| 36.51
| 36.25
| 36.25
| 11,822
| 430,084
| 25.6
| 25.6
| ### |
2009-Jan-05 Mon
| ###
| ###
| ###
| 35.83
|
|
| 15.4
| 15.4
| ### |
2009-Jan-02 Fri
| ###
| ###
| 35.71
| 35.81
|
|
| ###
| ###
| 2.6 |
2008-Dec-31 Wed
| 35.79
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2008-Dec-30 Tue
| ###
| 35.52
| ###
| 35.52
| 11,476
| ###
| ###
| ###
| 2.5 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 8,041
| 0
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 34.5
| 34.5
|
|
| ###
| ###
| 2.5 |
2008-Dec-23 Tue
| ###
| ###
| ###
| 34.2
| 16,481
| 0
| ###
| ###
| 2.4 |
2008-Dec-22 Mon
| 35.2
| 35.2
| ###
| ###
| 10,842
| ###
| 36.4
| 36.4
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 34.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2008-Dec-17 Wed
| 37.44
| 37.44
| ###
| ###
| 15,726
| ###
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 35.88
| 35.88
| ###
| 35.54
| 23,321
| 418,378
| ###
| ###
| 2.5 |
2008-Dec-15 Mon
| 36.49
| 36.5
| 35.88
| 35.88
| 12,345
| ###
| ###
| ###
| 2.6 |
2008-Dec-12 Fri
| ###
| 35.74
| 34.54
| 35.43
| 23,850
| 838,089
| ###
| ###
| ### |
2008-Dec-11 Thu
| 36.75
| 36.75
| 35.52
| 35.85
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 44,229
| 0
| 70.5
| 70.5
| 0.0 |
2008-Dec-09 Tue
| 37.5
| 37.5
| 35.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| 36.57
| 35.82
| 36.47
| 25,750
| 932,021
| ###
| ###
| ### |
2008-Dec-05 Fri
| ###
| 35.7
| 34.85
| ###
| 5,471
| 192,989
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 35.25
| 35.25
|
|
| 33.2
| 33.2
| 2.5 |
2008-Dec-03 Wed
| ###
| 36.27
| 34.88
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2008-Dec-02 Tue
| 35.46
| ###
| 35.46
| 35.78
| 9,278
| ###
| ###
| ###
| 2.6 |
2008-Dec-01 Mon
| 37.5
| 37.5
| 36.45
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Nov-27 Thu
| 36.42
| 36.47
| 35.75
| 35.89
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| ###
| 35.2
| 35.2
| 20,325
| 357,720
| 40.3
| 40.3
| 2.5 |
2008-Nov-25 Tue
| ###
| 35.72
| 35.29
| 35.49
|
|
| ###
| ###
| ### |
2008-Nov-24 Mon
| ###
| 35.2
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Nov-21 Fri
| ###
| 34.5
| 31.56
| 34.2
|
|
| ###
| ###
| 2.4 |
2008-Nov-20 Thu
| ###
| 33.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 35.5
| 35.87
| 33.58
| 34.4
| 19,554
| ###
| 33.3
| 33.3
| 2.5 |
2008-Nov-18 Tue
| 35.78
| ###
| ###
| 34.87
| 28,173
| 0
| 36.9
| 36.9
| ### |
2008-Nov-17 Mon
| 36.54
| 36.54
| 35.5
| 35.87
|
|
| 37.1
| 37.1
| 2.6 |
2008-Nov-14 Fri
| 38.5
| ###
| 36.8
| 36.8
|
|
| 18.9
| 18.9
| 2.6 |
2008-Nov-13 Thu
| ###
| 37.85
| 36.7
| 36.7
| 21,581
| ###
| ###
| ###
| ### |
2008-Nov-12 Wed
| ###
| ###
| 38.57
| 38.77
| 14,289
| ###
| 35.6
| 35.6
| ### |
2008-Nov-11 Tue
| 39.7
| 39.7
| 38.81
| 39.47
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 41
| 43
| 40.48
| 40.79
|
|
| ###
| ###
| ### |
2008-Nov-07 Fri
| 39.84
| 40.28
| ###
| ###
| 23,980
| 482,957
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 41.8
| 41.8
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 42.88
| 19,240
| 0
| ###
| ###
| 3.1 |
2008-Nov-04 Tue
| ###
| 42.79
| 40.88
| 41.45
|
|
| 69.7
| 69.7
| ### |
2008-Nov-03 Mon
| ###
| 41.21
| 40.5
| 41.21
| 5,770
| ###
| ###
| ###
| ### |
2008-Oct-31 Fri
| 40
| 40.8
| 38.81
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2008-Oct-30 Thu
| 38.73
| ###
| 38.72
| 39.85
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| 39.21
| ###
| ###
| ###
| 31,942
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| 37.25
| ###
| 37.25
|
|
| 78.9
| 78.9
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| 37.26
| 6,586
| 0
| 41.1
| 41.1
| ### |
2008-Oct-24 Fri
| 39.75
| 40.22
| 37.5
| ###
| 21,788
| 846,681
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 39.5
| 40
| 38.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 40.57
| 40.82
| 32,681
| ###
| 31.2
| 31.2
| 2.9 |
2008-Oct-21 Tue
| ###
| 41.75
| 40.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 38.7
| ###
| 38.7
| ###
| 11,773
| ###
| 86.2
| 86.2
| 0.0 |
2008-Oct-17 Fri
| 40.44
| 40.44
| 38.5
| ###
| 12,776
| ###
| 29.1
| 29.1
| 0.0 |
2008-Oct-16 Thu
| 40.44
| 40.44
| 38.85
| ###
| 25,884
| 1,026,171
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 42
| 42.25
| 41.74
| 41.84
|
|
| 38.9
| 38.9
| 3.0 |
2008-Oct-14 Tue
| 41.86
| 43.5
| 41.86
| ###
| 45,645
| 1,948,128
| 68.7
| 68.7
| 0.0 |
2008-Oct-13 Mon
| 40.71
| ###
| 39.84
| 40.53
| 36,886
| ###
| ###
| ###
| ### |
2008-Oct-10 Fri
| 40.88
| 40.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| 41.58
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2008-Oct-08 Wed
| 43
| ###
| ###
| ###
| 35,323
| 0
| 48.0
| 48.0
| 0.0 |
2008-Oct-07 Tue
| ###
| 44.7
| 42.71
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Oct-06 Mon
| 45.83
| 45.83
| 43.85
| ###
| 3,775
| 169,271
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 45.85
| 45.85
| 44.75
| ###
| 7,781
| 352,479
| 29.9
| 29.9
| 0.0 |
2008-Oct-02 Thu
| 46
| 46.44
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2008-Oct-01 Wed
| 45.84
| ###
| 45.21
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2008-Sep-30 Tue
| 45
| 45.59
| 43.78
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 24,943
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 47.82
| 47.82
| 46.42
| 47
| 36,629
| 1,725,958
| ###
| ###
| 3.4 |
2008-Sep-25 Thu
| ###
| 47.82
| ###
| 47.45
| 2,750
| 65,752
| 69.8
| 69.8
| ### |
2008-Sep-24 Wed
| 47.77
| ###
| 47.4
| 47.74
| 4,958
| ###
| ###
| ###
| 3.4 |
2008-Sep-23 Tue
| 47.5
| ###
| ###
| ###
| 11,855
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 47
| 48.88
| 47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 45.52
| ###
| 45.24
| 45.89
| 3,926
| ###
| 62.2
| 62.2
| 3.3 |
2008-Sep-18 Thu
| ###
| ###
| ###
| 43.85
|
|
| ###
| ###
| 3.1 |
2008-Sep-17 Wed
| 45.85
| ###
| 45
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-Sep-16 Tue
| 42.57
| ###
| 42.57
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Sep-15 Mon
| 46.48
| 46.48
| 45.44
| 45.89
| 18,851
| ###
| 41.2
| 41.2
| 3.3 |
2008-Sep-12 Fri
| 46.27
| 46.48
| 46
| 46.48
|
|
| ###
| ###
| ### |
2008-Sep-11 Thu
| ###
| ###
| 45.78
| 45.78
|
|
| 43.2
| 43.2
| 3.3 |
2008-Sep-10 Wed
| ###
| 46.5
| ###
| 46.4
| 27,388
| 636,771
| ###
| ###
| 3.3 |
2008-Sep-09 Tue
| 47.85
| ###
| 47.2
| 47.2
| 2,223
| ###
| ###
| ###
| ### |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 471
| 0
| 62.3
| 62.3
| 0.0 |
2008-Sep-05 Fri
| 46.21
| 46.5
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Sep-04 Thu
| 48
| 48
| 47.2
| 47.29
| 10,571
| 503,179
| ###
| ###
| 3.4 |
2008-Sep-03 Wed
| 48.59
| ###
| 47.73
| ###
| 13,876
| 331,150
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 48.85
| ###
| 48.73
| 48.81
|
|
| 29.2
| 29.2
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| 48.58
|
|
| ###
| ###
| 3.5 |
2008-Aug-29 Fri
| 48.51
| 48.7
| ###
| 48.53
|
|
| ###
| ###
| ### |
2008-Aug-28 Thu
| 47.81
| ###
| 47.56
| 47.87
| 13,351
| 317,486
| 68.3
| 68.3
| ### |
2008-Aug-27 Wed
| ###
| 47.5
| 47
| 47.5
| 5,857
| 276,743
| 76.4
| 76.4
| 3.4 |
2008-Aug-26 Tue
| 46
| ###
| 46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 47.28
| 47.49
| 47.28
| ###
| 15,856
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 46.26
| ###
| 46.2
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2008-Aug-21 Thu
| 46.75
| 46.75
| 45.81
| 45.81
|
|
| 24.3
| 24.3
| 3.3 |
2008-Aug-20 Wed
| ###
| 46.57
| ###
| 46.44
| 27,782
| ###
| 71.5
| 71.5
| 3.3 |
2008-Aug-19 Tue
| 46.74
| 46.74
| 46
| 46
|
|
| ###
| ###
| 3.3 |
2008-Aug-18 Mon
| ###
| 47.53
| 46.8
| ###
| 3,388
| ###
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| 47.86
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2008-Aug-14 Thu
| 47.4
| 47.4
| 47
| 47
| 1,775
| 83,780
| ###
| ###
| 3.4 |
2008-Aug-13 Wed
| 47.2
| 47.2
| ###
| 46.85
|
|
| 40.5
| 40.5
| ### |
2008-Aug-12 Tue
| ###
| 47.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,358
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| 46.88
| ###
| 46.81
| 9,077
| ###
| 71.0
| 71.0
| ### |
2008-Aug-07 Thu
| ###
| ###
| 46.5
| 46.81
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 46.5
| 46.5
| 46.41
| 46.5
| 3,177
| 147,587
| ###
| ###
| ### |
2008-Aug-05 Tue
| 44.82
| ###
| 44.7
| 45.29
| 8,379
| 187,270
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 46.27
| 46.27
| ###
| ###
| 6,825
| ###
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 46.55
| 46.72
|
|
| ###
| ###
| 3.3 |
2008-Jul-30 Wed
| 47.86
| 47.86
| 46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 45.5
| ###
| 45.2
| 45.42
|
|
| 42.1
| 42.1
| 3.2 |
2008-Jul-28 Mon
| 45.85
| 46
| 45.85
| ###
| 2,682
| 123,170
| 79.2
| 79.2
| 0.0 |
2008-Jul-25 Fri
| 48.5
| 48.5
| 46.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| 48.57
| 48.25
| 48.57
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| ###
| 48.42
| ###
| ###
| 10,975
| ###
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 46.48
| 46.78
| 16,728
| 388,758
| 30.1
| 30.1
| ### |
2008-Jul-21 Mon
| 46.75
| ###
| 46.51
| ###
| 47,925
| ###
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 46
| ###
| 46
| 2,389
| 54,947
| 75.8
| 75.8
| 3.3 |
2008-Jul-17 Thu
| 46
| ###
| 46
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Jul-16 Wed
| 45
| ###
| ###
| ###
| 24,870
| 0
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 46
| 46
| 45
| 45.23
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 17,057
| 0
| 38.1
| 38.1
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| 46.25
| 46.72
| 7,678
| 177,553
| ###
| ###
| 3.3 |
2008-Jul-10 Thu
| ###
| ###
| 46.25
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Jul-09 Wed
| 46.86
| ###
| 46.75
| ###
| 19,521
| ###
| 77.3
| 77.3
| 0.0 |
2008-Jul-08 Tue
| 47.26
| 47.26
| 46.21
| ###
| 11,251
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| 46.75
| 74,386
| 0
| 37.9
| 37.9
| ### |
2008-Jul-04 Fri
| 47.24
| ###
| ###
| 47.56
|
|
| 68.5
| 68.5
| 3.4 |
2008-Jul-03 Thu
| 47
| 47
| 46.57
| 46.73
| 6,825
| ###
| ###
| ###
| 3.3 |
2008-Jul-02 Wed
| 47.84
| ###
| ###
| ###
| 2,077
| 0
| 38.0
| 38.0
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 48.25
| 48.41
|
|
| 21.5
| 21.5
| 3.5 |
2008-Jun-30 Mon
| ###
| 49.7
| ###
| ###
| 7,450
| ###
| 37.8
| 37.8
| 0.0 |
2008-Jun-27 Fri
| ###
| 51.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 49.7
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2008-Jun-25 Wed
| ###
| 49.58
| 48.78
| ###
| 12,388
| 609,241
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 49.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 49
| 51.8
| 49
| ###
| 23,482
| ###
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 50.41
| 50.41
|
|
| 0.8
| 0.8
| ### |
2008-Jun-19 Thu
| ###
| 52.73
| ###
| ###
| 2,552
| 67,283
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 52.58
| 52.83
| ###
| 52.76
| 21,628
| ###
| 68.5
| 68.5
| 3.8 |
2008-Jun-17 Tue
| 52
| 52.52
| 51.75
| 52.52
| 15,771
| 822,221
| 72.1
| 72.1
| ### |
2008-Jun-16 Mon
| 52.26
| 52.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 51.75
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Jun-12 Thu
| 52.5
| 52.5
| 51.76
| 51.76
| 2,788
| ###
| 36.6
| 36.6
| 3.7 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 52.71
| 52.71
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 53.49
| 53.58
| 53.24
| 53.58
|
|
| 75.9
| 75.9
| 3.8 |
2008-Jun-04 Wed
| ###
| ###
| 53.77
| 53.84
| 15,243
| ###
| 39.7
| 39.7
| 3.8 |
2008-Jun-03 Tue
| 54.28
| 54.55
| 53.8
| 53.8
|
|
| ###
| ###
| 3.8 |
2008-Jun-02 Mon
| ###
| ###
| 54.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 54.41
| ###
| 54.41
| 54.55
|
|
| 66.1
| 66.1
| ### |
2008-May-29 Thu
| 54.87
| ###
| 54.51
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 3,750
| 0
| 35.1
| 35.1
| 0.0 |
2008-May-27 Tue
| 55.53
| 55.53
| ###
| 55.44
| 6,241
| 173,281
| ###
| ###
| ### |
2008-May-26 Mon
| 55.8
| 55.8
| 55.26
| 55.56
| 20,258
| 1,124,926
| ###
| ###
| 4.0 |
2008-May-23 Fri
| 56.58
| 56.58
| 55.74
| 55.74
|
|
| ###
| ###
| ### |
2008-May-22 Thu
| 55.72
| ###
| 55.72
| 56.59
| 8,225
| 229,148
| ###
| ###
| 4.0 |
2008-May-21 Wed
| 56.72
| 56.74
| 56.5
| 56.5
|
|
| 32.0
| 32.0
| 4.0 |
2008-May-20 Tue
| 57.75
| 57.75
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 57.82
| 57.82
| 17,656
| ###
| ###
| ###
| ### |
2008-May-16 Fri
| 57.49
| ###
| 57.47
| 57.54
|
|
| ###
| ###
| ### |
2008-May-15 Thu
| 57.5
| 57.5
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2008-May-14 Wed
| ###
| 57.4
| ###
| 57.4
|
|
| ###
| ###
| ### |
2008-May-13 Tue
| 56.49
| ###
| 56.4
| 56.4
|
|
| ###
| ###
| 4.0 |
2008-May-12 Mon
| ###
| 56.56
| ###
| 56.56
| 1,840
| ###
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| ###
| 55.26
| 55.74
| 37,848
| 1,045,740
| ###
| ###
| ### |
2008-May-08 Thu
| 54
| 55.2
| 53.84
| 55.2
|
|
| 76.8
| 76.8
| 3.9 |
2008-May-07 Wed
| ###
| ###
| 54.5
| 54.56
|
|
| ###
| ###
| 3.9 |
2008-May-06 Tue
| 55.2
| 55.2
| 54.88
| ###
| 1,173
| ###
| 31.5
| 31.5
| 0.0 |
2008-May-05 Mon
| ###
| 55.41
| 55.21
| 55.21
| 1,851
| 102,378
| ###
| ###
| ### |
2008-May-02 Fri
| 54.74
| 54.83
| ###
| 54.79
|
|
| 65.9
| 65.9
| ### |
2008-May-01 Thu
| 53.43
| ###
| ###
| ###
| 4,376
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 53.2
| 54
| 3,741
| ###
| 30.9
| 30.9
| 3.9 |
2008-Apr-29 Tue
| 53.78
| ###
| 53.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 54.4
| ###
| 53.75
| 54
| 16,475
| ###
| 33.6
| 33.6
| 3.9 |
2008-Apr-24 Thu
| 54.2
| 54.22
| 53.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 53.75
| ###
| 53.75
| ###
| 5,489
| ###
| 70.7
| 70.7
| 0.0 |
2008-Apr-22 Tue
| 53.46
| ###
| 53.46
| ###
| 4,225
| ###
| 75.8
| 75.8
| 0.0 |
2008-Apr-21 Mon
| ###
| 53.59
| ###
| 53.53
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| 52.71
| 52.71
| 51.75
| 51.75
| 1,888
| ###
| 22.1
| 22.1
| ### |
2008-Apr-17 Thu
| 53.4
| 53.4
| 53.4
| 53.4
|
|
| ###
| ###
| 3.8 |
2008-Apr-16 Wed
| 53
| 53
| 52.23
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| 51.78
| 1,329
| 0
| ###
| ###
| 3.7 |
2008-Apr-14 Mon
| 51.5
| 54
| ###
| 54
| 1,746
| 47,142
| 94.3
| 94.3
| 3.9 |
2008-Apr-11 Fri
| 52
| 52
| 52
| 52
|
|
| 71.0
| 71.0
| 3.7 |
2008-Apr-10 Thu
| 52.5
| 52.5
| 52.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 53
| 53
| 53
| 53
| 478
| ###
| 74.6
| 74.6
| 3.8 |
2008-Apr-08 Tue
| ###
| 53.87
| 53.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 55
| 55
| 53.7
| 53.8
|
|
| 18.0
| 18.0
| 3.8 |
2008-Apr-04 Fri
| ###
| ###
| ###
| 54
| 2,128
| 0
| ###
| ###
| 3.9 |
2008-Apr-03 Thu
| 53.49
| ###
| 53
| 53
|
|
| ###
| ###
| 3.8 |
2008-Apr-02 Wed
| 52.5
| 52.81
| 52.5
| 52.77
| 888
| 46,757
| ###
| ###
| ### |
2008-Apr-01 Tue
| 50
| ###
| 50
| ###
| 1,840
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 50.58
| ###
| 50.58
| ###
| 20
| ###
| 71.7
| 71.7
| 0.0 |
2008-Mar-27 Thu
| 51.25
| 51.29
| ###
| 51.28
|
|
| ###
| ###
| 3.7 |
2008-Mar-26 Wed
| ###
| 51.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 51.49
| 51.49
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-Mar-20 Thu
| 49
| 49
| 49
| 49
|
|
| 73.5
| 73.5
| 3.5 |
2008-Mar-19 Wed
| ###
| 50.59
| ###
| 50.25
|
|
| 83.5
| 83.5
| ### |
2008-Mar-18 Tue
| ###
| 48.88
| 48.2
| 48.88
|
|
| 74.8
| 74.8
| ### |
2008-Mar-17 Mon
| ###
| ###
| 48
| 48.58
| 3,429
| ###
| ###
| ###
| 3.5 |
2008-Mar-14 Fri
| 49.56
| ###
| 49.51
| 49.51
| 2,672
| 66,145
| ###
| ###
| ### |
2008-Mar-13 Thu
| 49.52
| 49.52
| 49
| 49
| 522
| ###
| 38.0
| 38.0
| 3.5 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 14,021
| 0
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| 48.77
| ###
| 48.5
| 3,081
| ###
| 77.6
| 77.6
| 3.5 |
2008-Mar-10 Mon
| 49.25
| ###
| 48.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 50.25
| 50.25
| 49.71
| ###
| 7,526
| 376,149
| 44.9
| 44.9
| 0.0 |
2008-Mar-06 Thu
| 51
| 51.45
| 51
| 51.45
|
|
| 73.3
| 73.3
| 3.7 |
2008-Mar-05 Wed
| 51.55
| 51.79
| 50.84
| 50.89
|
|
| 35.1
| 35.1
| ### |
2008-Mar-04 Tue
| 51.27
| ###
| 50.54
| 50.54
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 50.83
| ###
| 12,946
| 329,022
| 79.0
| 79.0
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2008-Feb-28 Thu
| 54
| 54
| 53.29
| 53.4
| 5,584
| 299,553
| 31.9
| 31.9
| 3.8 |
2008-Feb-27 Wed
| 54.4
| 54.52
| ###
| 54.52
|
|
| ###
| ###
| 3.9 |
2008-Feb-26 Tue
| ###
| 53.59
| ###
| ###
| 4,529
| 121,354
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 52.81
| 52.85
| 17,882
| 472,174
| 38.2
| 38.2
| 3.8 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Feb-21 Thu
| 52.58
| 52.76
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2008-Feb-19 Tue
| 52.48
| ###
| 52.48
| 53
|
|
| 75.3
| 75.3
| 3.8 |
2008-Feb-18 Mon
| ###
| 52.59
| ###
| 52.49
| 8,270
| 217,459
| 75.1
| 75.1
| ### |
2008-Feb-15 Fri
| 52.8
| ###
| 52.2
| ###
| 17,276
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 52.75
| 52.75
| 52.72
| 52.72
|
|
| 31.7
| 31.7
| 3.8 |
2008-Feb-13 Wed
| 52.45
| 52.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 52.57
| ###
| ###
| 52.45
|
|
| 41.2
| 41.2
| ### |
2008-Feb-11 Mon
| 52.5
| 52.52
| ###
| ###
| 6,349
| 166,724
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 53.79
| 53.79
| 53.21
| 53.25
| 13,348
| ###
| ###
| ###
| ### |
2008-Feb-07 Thu
| 53
| ###
| 52.5
| ###
| 14,828
| ###
| 36.4
| 36.4
| 0.0 |
2008-Feb-06 Wed
| ###
| 54.56
| ###
| ###
| 4,676
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 55
| ###
| 54.83
| 54.83
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| ###
| 55.59
| 3,320
| 0
| ###
| ###
| ### |
2008-Feb-01 Fri
| ###
| 55.49
| 54.8
| 55.49
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| 53.45
| 53.45
| 51.56
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2008-Jan-30 Wed
| 55.25
| 55.25
| 53.43
| 53.43
| 3,151
| 171,225
| 25.6
| 25.6
| ### |
2008-Jan-29 Tue
| 55.23
| 55.84
| ###
| ###
| 5,341
| 149,120
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 54
| 55
| 54
| 55
| 5,055
| ###
| ###
| ###
| 3.9 |
2008-Jan-24 Thu
| ###
| 52.81
| ###
| 52.81
|
|
| ###
| ###
| 3.8 |
2008-Jan-23 Wed
| ###
| 52.5
| 51
| ###
| 14,725
| ###
| 32.6
| 32.6
| 0.0 |
2008-Jan-22 Tue
| 51
| 51
| 49.75
| ###
| 37,787
| 1,903,520
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 53.71
| ###
| 53
| 53
|
|
| ###
| ###
| 3.8 |
2008-Jan-18 Fri
| ###
| 54.71
| 53
| 54.71
| 6,128
| 330,023
| ###
| ###
| 3.9 |
2008-Jan-17 Thu
| 54.86
| 55.22
| 54.73
| 54.73
|
|
| 38.4
| 38.4
| ### |
2008-Jan-16 Wed
| ###
| 55.21
| 54.81
| ###
| 9,849
| ###
| 49.8
| 49.8
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 56.42
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2008-Jan-14 Mon
| ###
| 56.76
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 1,249
| 0
| 43.0
| 43.0
| 0.0 |
2008-Jan-10 Thu
| 57.71
| 57.71
| ###
| 57.43
| 5,158
| ###
| ###
| ###
| 4.1 |
2008-Jan-09 Wed
| 57.2
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 57.51
| 57.72
| 620
| 17,828
| 76.1
| 76.1
| 4.1 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 59.28
| ###
| 59.24
| 59.46
|
|
| ###
| ###
| 4.2 |
2008-Jan-03 Thu
| 59.42
| 59.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 59.59
| ###
| 59.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 59.43
| 59.53
| 59.43
| 59.53
| 356
| 21,174
| 64.3
| 64.3
| 4.3 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 47
| 0
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 59.84
| 59.84
| 59.24
| ###
| 2,440
| 145,277
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 58.79
| ###
| 58.73
| ###
| 2,770
| 81,341
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Dec-19 Wed
| 60.5
| 60.5
| 59.75
| 59.75
|
|
| ###
| ###
| 4.3 |
2007-Dec-18 Tue
| 59.54
| ###
| 57.5
| ###
| 3,152
| 90,620
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 61.52
| ###
| ###
| 2,178
| ###
| 55.1
| 55.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 62.25
| 62.25
| 820
| 25,522
| 16.9
| 16.9
| ### |
2007-Dec-13 Thu
| 63.41
| 63.41
| 63.4
| 63.4
|
|
| 40.1
| 40.1
| 4.5 |
2007-Dec-12 Wed
| 63.46
| 63.46
| ###
| 63.44
|
|
| 33.1
| 33.1
| ### |
2007-Dec-11 Tue
| 64.47
| ###
| 64.47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 62.25
| 63.75
| 62.25
| 63.51
| 3,045
| ###
| 85.9
| 85.9
| ### |
2007-Dec-07 Fri
| 63.78
| ###
| 63.78
| ###
| 525
| 16,742
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 63.44
| 152
| 0
| ###
| ###
| ### |
2007-Dec-05 Wed
| 62.48
| 62.48
| ###
| ###
| 1,328
| 41,486
| 37.0
| 37.0
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 62.53
| 62.71
| 11,279
| ###
| 35.1
| 35.1
| ### |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 62.46
| 62.51
| 62.46
| 62.51
| 878
| ###
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| ###
| 61.72
| 61.73
| 12,649
| 390,348
| ###
| ###
| ### |
2007-Nov-28 Wed
| 61.46
| 61.46
| 60.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 60.54
| 61.2
| 12,379
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| 61.23
| 61.7
| 61.23
| 61.59
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 60.53
| 60.53
| ###
| 60.4
| 9,245
| ###
| 35.9
| 35.9
| 4.3 |
2007-Nov-22 Thu
| 60.5
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Nov-21 Wed
| 60.89
| 60.89
| ###
| 60.88
| 883
| 26,882
| ###
| ###
| 4.3 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 62.29
| 62.29
| 62.2
| 62.25
|
|
| 35.5
| 35.5
| ### |
2007-Nov-16 Fri
| 61.8
| ###
| 61.48
| ###
| 11,587
| 356,184
| 34.4
| 34.4
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 62.71
| 62.84
| 22,420
| 702,979
| 38.5
| 38.5
| 4.5 |
2007-Nov-14 Wed
| 62.5
| ###
| 62.5
| ###
| 1,523
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Nov-12 Mon
| 62.5
| 62.5
| ###
| 61.59
|
|
| 35.8
| 35.8
| ### |
2007-Nov-09 Fri
| 62.5
| 62.53
| 62.26
| 62.51
| 2,020
| ###
| ###
| ###
| ### |
2007-Nov-08 Thu
| 63.85
| 63.85
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2007-Nov-07 Wed
| 63.85
| ###
| 63.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 63.52
| ###
| 63.24
| 1,023
| ###
| 65.1
| 65.1
| 4.5 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 63.86
| 63.89
| 1,475
| ###
| 30.5
| 30.5
| ### |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 64.87
| 64.89
| 64.45
| 64.51
|
|
| ###
| ###
| 4.6 |
2007-Oct-29 Mon
| 64.78
| ###
| 64.78
| ###
| 1,447
| ###
| 71.2
| 71.2
| 0.0 |
2007-Oct-26 Fri
| 63.84
| ###
| 63.75
| 63.75
| 251
| ###
| ###
| ###
| ### |
2007-Oct-25 Thu
| 63.54
| 63.54
| ###
| ###
| 978
| 31,071
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 64.53
| 64.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 62.81
| 62.88
| 323
| 10,143
| 38.9
| 38.9
| ### |
2007-Oct-19 Fri
| 64.41
| ###
| ###
| 64.2
|
|
| 37.5
| 37.5
| 4.6 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 64.8
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Oct-16 Tue
| 64.22
| 64.24
| ###
| 64.24
| 2,576
| 82,741
| ###
| ###
| 4.6 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 64.73
| 64.73
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-Oct-11 Thu
| ###
| 65.2
| 64.44
| ###
| 4,274
| 277,040
| 66.5
| 66.5
| 0.0 |
2007-Oct-10 Wed
| 64.43
| 64.78
| 64.43
| 64.78
| 726
| ###
| ###
| ###
| 4.6 |
2007-Oct-09 Tue
| ###
| ###
| 63.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 63.4
| 63.4
| ###
| ###
| 1,822
| 57,757
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 63.4
| 63.4
| 62.82
| ###
| 1,940
| ###
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 63.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 63.71
| ###
| 63.71
| 63.89
| 3,389
| 107,956
| 71.5
| 71.5
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 62.87
| ###
| 62.87
| ###
| 4,859
| 152,742
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 62.47
| 62.57
| ###
| ###
| 452
| 14,140
| 31.4
| 31.4
| 0.0 |
2007-Sep-26 Wed
| 62.49
| 62.49
| ###
| ###
| 81
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 61.78
| ###
| 61.78
|
|
| ###
| ###
| 4.4 |
2007-Sep-21 Fri
| ###
| ###
| 60.81
| ###
| 740
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 278
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 60.48
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Sep-18 Tue
| 59.5
| 59.52
| 59
| 59
|
|
| 40.3
| 40.3
| 4.2 |
2007-Sep-17 Mon
| ###
| ###
| 59.86
| ###
| 2,320
| ###
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 59.85
| 59.85
| 59.85
| 59.85
|
|
| ###
| ###
| 4.3 |
2007-Sep-13 Thu
| 59.71
| 59.71
| 59.42
| 59.42
|
|
| ###
| ###
| 4.2 |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 59.47
| 59.55
| 59.44
| 59.44
|
|
| ###
| ###
| 4.2 |
2007-Sep-10 Mon
| 58.81
| ###
| 58.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 59.5
| 59.53
| 59.5
| 59.53
|
|
| 64.6
| 64.6
| 4.3 |
2007-Sep-06 Thu
| ###
| 59.45
| ###
| 59.45
| 840
| ###
| 73.7
| 73.7
| ### |
2007-Sep-05 Wed
| ###
| 60.21
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 59.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 59.48
| 59.48
| 58.23
| 58.23
| 585
| ###
| 18.8
| 18.8
| ### |
2007-Aug-31 Fri
| 58.75
| 58.75
| 58.75
| 58.75
|
|
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 58.8
| 58.8
| 58.8
| 58.8
| 55
| ###
| ###
| ###
| 4.2 |
2007-Aug-29 Wed
| 57.79
| 57.79
| 57.51
| ###
| 1,188
| 68,488
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 58.42
| ###
| 58.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 58.73
| 58.49
| 58.49
| 559
| ###
| 32.8
| 32.8
| 4.2 |
2007-Aug-24 Fri
| ###
| 58.24
| ###
| ###
| 51
| 1,485
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 59.74
| 56.8
| 56.8
| 82
| 4,778
| ###
| ###
| 4.1 |
2007-Aug-22 Wed
| 56.25
| ###
| 56.25
| ###
| 1,743
| 49,021
| 83.0
| 83.0
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 28,172
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 55
| 56
| 53.51
| 54
| 6,274
| ###
| ###
| ###
| 3.9 |
2007-Aug-16 Thu
| 54.26
| ###
| 52.26
| 53.82
| 5,052
| ###
| 56.2
| 56.2
| 3.8 |
2007-Aug-15 Wed
| 55.8
| 55.8
| 54.5
| 54.5
|
|
| 51.5
| 51.5
| 3.9 |
2007-Aug-14 Tue
| 57
| 57
| ###
| 56.41
|
|
| 43.5
| 43.5
| ### |
2007-Aug-13 Mon
| 56.25
| 56.5
| 56
| 56
| 727
| ###
| ###
| ###
| 4.0 |
2007-Aug-10 Fri
| ###
| 56.87
| 56
| 56
|
|
| ###
| ###
| 4.0 |
2007-Aug-09 Thu
| ###
| 58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 57.47
| 55.73
| 55.73
|
|
| 10.8
| 10.8
| ### |
2007-Aug-07 Tue
| ###
| 56.45
| ###
| 56.45
| 3,746
| ###
| 71.1
| 71.1
| 4.0 |
2007-Aug-06 Mon
| 55.75
| 56
| ###
| ###
| 1,240
| 34,720
| 54.2
| 54.2
| 0.0 |
2007-Aug-03 Fri
| 57
| 57.5
| 56.5
| 56.82
|
|
| 39.6
| 39.6
| 4.1 |
2007-Aug-02 Thu
| 56.53
| ###
| 56.48
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 55.7
| 55.7
| 4,156
| 115,744
| ###
| ###
| 4.0 |
2007-Jul-31 Tue
| 59.5
| 59.5
| ###
| 57.87
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| ###
| 56.48
| ###
| 2,188
| 61,789
| 60.3
| 60.3
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 2,750
| 0
| 42.4
| 42.4
| 0.0 |
2007-Jul-26 Thu
| 59.5
| 59.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 59.59
| ###
| 59.52
| 59.57
|
|
| 36.3
| 36.3
| 4.3 |
2007-Jul-24 Tue
| 60.2
| 60.2
| ###
| ###
| 1,040
| ###
| 34.5
| 34.5
| 0.0 |
2007-Jul-23 Mon
| 59.87
| 59.87
| ###
| 59.85
| 2,383
| ###
| 38.5
| 38.5
| 4.3 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2007-Jul-19 Thu
| 59.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 59.75
| 59.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 8
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| 60.26
| 60.26
| ###
| ###
| 1,072
| ###
| 35.1
| 35.1
| 0.0 |
2007-Jul-13 Fri
| 60.5
| 60.5
| ###
| ###
| 1,025
| ###
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 59.58
| ###
| 59.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 59.45
| 59.49
| ###
| 59.49
| 688
| ###
| ###
| ###
| ### |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 244
| 0
| 39.0
| 39.0
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 59.54
| 59.74
| 59.45
| 59.49
| 3,540
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 59.4
| ###
| 59.4
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Jul-04 Wed
| 59.21
| 59.21
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2007-Jul-03 Tue
| ###
| 59.4
| ###
| 59.4
|
|
| 73.6
| 73.6
| 4.2 |
2007-Jul-02 Mon
| 58.77
| 58.77
| 58.77
| 58.77
|
|
| ###
| ###
| 4.2 |
2007-Jun-29 Fri
| ###
| ###
| 58
| ###
| 16,048
| ###
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 58.55
| ###
| 58.55
| 58.59
|
|
| ###
| ###
| 4.2 |
2007-Jun-27 Wed
| 58.75
| 58.75
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 59.21
| 5,057
| 0
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| 59.27
| ###
| 1,140
| 33,783
| 32.7
| 32.7
| 0.0 |
2007-Jun-22 Fri
| 62.5
| 62.5
| 61.76
| 61.76
| 575
| 35,724
| 24.8
| 24.8
| ### |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 61.87
| 61.87
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 61.58
| ###
| 61.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 61.52
| 61.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 61.28
| ###
| 61.28
| ###
| 2,349
| 71,973
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 60.24
| 60.24
|
|
| 35.6
| 35.6
| 4.3 |
2007-Jun-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-08 Fri
| 60.4
| 60.57
| ###
| 60.56
|
|
| ###
| ###
| 4.3 |
2007-Jun-07 Thu
| ###
| ###
| 60.49
| 60.49
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| 61.89
| 61.89
| 61.89
| 61.89
|
|
| 68.9
| 68.9
| ### |
2007-Jun-04 Mon
| 61.74
| ###
| 61.74
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| 61.43
| ###
| 61.28
| 35,745
| ###
| ###
| ###
| 4.4 |
2007-May-30 Wed
| 60.88
| 60.88
| 60.48
| 60.48
| 651
| ###
| 39.1
| 39.1
| ### |
2007-May-29 Tue
| ###
| ###
| 60.87
| 60.88
|
|
| ###
| ###
| 4.3 |
2007-May-28 Mon
| ###
| ###
| 60.5
| 60.5
|
|
| ###
| ###
| ### |
|