End of day Prices (full format), 338 Days for (SGB) ST GEORGE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.042 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 25
| ###
| ###
| 23.2
| 1,707,470
| 0
| ###
| ###
| 1.7 |
2008-Nov-13 Thu
| 25.57
| ###
| 24
| 24
| 1,908,754
| 22,905,048
| ###
| ###
| 1.7 |
2008-Nov-12 Wed
| ###
| ###
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2008-Nov-11 Tue
| 27.45
| 27.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 28.81
| 28.85
| 27.42
| ###
| 1,326,620
| 37,324,453
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 28.4
| ###
| 27.74
| 28.25
| 1,502,640
| ###
| 32.4
| 32.4
| 2.0 |
2008-Nov-06 Thu
| ###
| 29.27
| 28.8
| 29
|
|
| 43.7
| 43.7
| ### |
2008-Nov-05 Wed
| ###
| 30.45
| 29.43
| 29.51
| 1,335,845
| ###
| 22.0
| 22.0
| 2.1 |
2008-Nov-04 Tue
| 29
| ###
| 28.87
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 996,242
| 0
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| 27.7
| 26.7
| 27.7
| 2,425,249
| 65,966,772
| ###
| ###
| 2.0 |
2008-Oct-30 Thu
| ###
| ###
| 26.51
| 27
|
|
| 26.8
| 26.8
| 1.9 |
2008-Oct-29 Wed
| 28
| ###
| 26.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| 26.82
| ###
| 26.82
| 1,698,552
| 22,777,582
| 83.3
| 83.3
| 1.9 |
2008-Oct-27 Mon
| 26.54
| 26.89
| 25.75
| ###
| 859,049
| ###
| 48.0
| 48.0
| 0.0 |
2008-Oct-24 Fri
| ###
| 28.81
| ###
| 26.71
| 1,206,786
| 17,383,752
| ###
| ###
| 1.9 |
2008-Oct-23 Thu
| 29.87
| ###
| 28
| 28
| 1,205,354
| 16,874,956
| 15.4
| 15.4
| 2.0 |
2008-Oct-22 Wed
| ###
| ###
| 29.21
| ###
| 1,382,889
| ###
| 29.2
| 29.2
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,425,449
| 0
| 75.9
| 75.9
| 0.0 |
2008-Oct-20 Mon
| 28.78
| 29.75
| 28.78
| 29.75
| 1,305,726
| 38,212,071
| ###
| ###
| 2.1 |
2008-Oct-17 Fri
| 29.85
| ###
| 28.24
| 28.44
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| ###
| 28.26
| 28.84
|
|
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| 29.45
| 29.85
|
|
| 36.3
| 36.3
| 2.1 |
2008-Oct-14 Tue
| ###
| 29.49
| ###
| 29.43
| 1,515,884
| ###
| 69.7
| 69.7
| 2.1 |
2008-Oct-13 Mon
| 26.75
| ###
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 26.5
| 26.79
| 24.5
| ###
| 3,536,857
| ###
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 28
| ###
| 27.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| 29.52
| 27.87
| ###
| 1,403,589
| 40,275,986
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 28.7
| 30.85
| ###
| ###
| 1,934,771
| 29,843,842
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 28.8
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2008-Oct-03 Fri
| 30.8
| 30.8
| ###
| ###
| 1,123,921
| 17,308,383
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 30.8
| 31.25
| ###
| 30.82
|
|
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| 30.49
| ###
| 30.49
| 1,136,145
| ###
| 80.8
| 80.8
| 2.2 |
2008-Sep-30 Tue
| 29
| ###
| ###
| ###
| 2,310,756
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 30.43
| 30.7
| 1,011,520
| 15,390,276
| ###
| ###
| 2.2 |
2008-Sep-26 Fri
| ###
| ###
| 30.43
| 31.5
|
|
| 36.9
| 36.9
| 2.3 |
2008-Sep-25 Thu
| 31.87
| ###
| ###
| ###
| 1,689,723
| 0
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| 32.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 31.49
| ###
| 31.49
| 875,023
| ###
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| 31.52
| 30.89
| 31.49
|
|
| 78.9
| 78.9
| ### |
2008-Sep-19 Fri
| 29.5
| ###
| 29.5
| 30.55
|
|
| 75.9
| 75.9
| 2.2 |
2008-Sep-18 Thu
| 29.25
| ###
| ###
| 28.59
|
|
| ###
| ###
| 2.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 30.25
| 29.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| 30.73
| 29.85
| ###
| 1,290,043
| ###
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 31.29
| 31.29
| ###
| ###
| 879,024
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 31.45
| ###
| 30.4
| ###
| 1,334,851
| ###
| 28.3
| 28.3
| 0.0 |
2008-Sep-10 Wed
| ###
| 31.76
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Sep-09 Tue
| ###
| 32.2
| ###
| ###
| 1,321,023
| 21,268,470
| 32.2
| 32.2
| 0.0 |
2008-Sep-08 Mon
| 31.5
| 32.2
| ###
| 31.89
| 1,628,354
| ###
| ###
| ###
| 2.3 |
2008-Sep-05 Fri
| 30.5
| 30.59
| ###
| 30.45
| 1,249,083
| 19,104,724
| ###
| ###
| 2.2 |
2008-Sep-04 Thu
| 31.74
| 31.81
| ###
| 31.22
|
|
| 34.9
| 34.9
| 2.2 |
2008-Sep-03 Wed
| 31.5
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 30.85
| 30.85
|
|
| 28.9
| 28.9
| ### |
2008-Sep-01 Mon
| ###
| 30.5
| ###
| 30.43
|
|
| 75.3
| 75.3
| ### |
2008-Aug-29 Fri
| ###
| 30.48
| ###
| ###
| 1,637,450
| ###
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 29.85
| 30.2
| ###
| 29.75
|
|
| 30.2
| 30.2
| 2.1 |
2008-Aug-27 Wed
| ###
| ###
| 29.27
| 29.42
| 1,276,840
| 18,686,553
| 22.3
| 22.3
| ### |
2008-Aug-26 Tue
| 29.27
| 29.72
| 28.85
| 29.72
|
|
| 74.5
| 74.5
| 2.1 |
2008-Aug-25 Mon
| 29.45
| 29.86
| ###
| 29.8
|
|
| ###
| ###
| 2.1 |
2008-Aug-22 Fri
| ###
| 28.75
| ###
| 28.71
| 1,468,884
| ###
| ###
| ###
| ### |
2008-Aug-21 Thu
| 28.48
| ###
| ###
| ###
| 921,054
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 28.79
| ###
| ###
| 28.78
| 2,892,441
| 0
| ###
| ###
| 2.1 |
2008-Aug-19 Tue
| 29.51
| 29.74
| ###
| ###
| 2,150,450
| ###
| 31.8
| 31.8
| 0.0 |
2008-Aug-18 Mon
| 29.71
| ###
| 29.51
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| 29.23
| 29.71
|
|
| ###
| ###
| 2.1 |
2008-Aug-14 Thu
| ###
| 30.75
| ###
| ###
| 2,347,621
| 36,094,672
| 17.3
| 17.3
| 0.0 |
2008-Aug-13 Wed
| 30.83
| ###
| ###
| 30.43
| 3,435,679
| 0
| 36.3
| 36.3
| ### |
2008-Aug-12 Tue
| 30.82
| ###
| 30.82
| ###
| 4,224,926
| ###
| 82.5
| 82.5
| 0.0 |
2008-Aug-11 Mon
| ###
| 30.52
| ###
| 30.23
| 3,455,842
| 52,736,148
| 73.5
| 73.5
| ### |
2008-Aug-08 Fri
| 29
| 29.82
| 28.71
| 29.42
|
|
| 74.3
| 74.3
| ### |
2008-Aug-07 Thu
| 29
| ###
| ###
| 29.29
| 2,116,943
| 0
| ###
| ###
| 2.1 |
2008-Aug-06 Wed
| 28.45
| ###
| 28.21
| 28.85
|
|
| 76.0
| 76.0
| ### |
2008-Aug-05 Tue
| ###
| 27.75
| 26.28
| 27.44
| 2,049,741
| 55,373,753
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| 27.5
| 26.5
| 26.81
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| 27.23
| ###
| 26.42
| 26.7
| 1,749,147
| ###
| 24.4
| 24.4
| 1.9 |
2008-Jul-31 Thu
| ###
| 27.82
| 26.56
| 27.7
| 1,524,385
| 41,448,028
| ###
| ###
| 2.0 |
2008-Jul-30 Wed
| 26.45
| 26.89
| ###
| 26.71
| 647,576
| 8,706,659
| 73.1
| 73.1
| 1.9 |
2008-Jul-29 Tue
| ###
| 25.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 27.75
| ###
| ###
| 26.2
| 3,720,971
| 0
| ###
| ###
| ### |
2008-Jul-25 Fri
| 28.42
| 28.89
| ###
| ###
| 3,636,481
| ###
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| 29.84
| ###
| ###
| 1,723,071
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| 27.59
| 28.75
| 3,090,226
| ###
| 85.7
| 85.7
| ### |
2008-Jul-22 Tue
| 27.27
| 27.27
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2008-Jul-21 Mon
| ###
| 27.55
| 26.83
| 27.55
| 1,715,383
| ###
| ###
| ###
| 2.0 |
2008-Jul-18 Fri
| ###
| 27.5
| 26.25
| 26.26
| 1,293,987
| ###
| ###
| ###
| 1.9 |
2008-Jul-17 Thu
| ###
| 26.89
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2008-Jul-16 Wed
| 25
| ###
| ###
| 25.54
|
|
| 81.9
| 81.9
| 1.8 |
2008-Jul-15 Tue
| 25.4
| 25.4
| ###
| ###
| 1,210,082
| 15,368,041
| 26.0
| 26.0
| 0.0 |
2008-Jul-14 Mon
| 25.27
| 25.72
| ###
| 25.48
| 1,066,052
| 13,709,428
| ###
| ###
| 1.8 |
2008-Jul-11 Fri
| ###
| ###
| ###
| 25.44
|
|
| 66.3
| 66.3
| 1.8 |
2008-Jul-10 Thu
| 24.8
| 25.75
| ###
| 25.49
|
|
| 86.5
| 86.5
| ### |
2008-Jul-09 Wed
| ###
| 26.26
| 25.83
| 25.89
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| 26.25
| 26.25
| 25.76
| 25.79
|
|
| ###
| ###
| 1.8 |
2008-Jul-07 Mon
| ###
| 26.46
| ###
| 26.28
| 1,542,523
| 20,407,579
| 39.9
| 39.9
| 1.9 |
2008-Jul-04 Fri
| 26.25
| 26.89
| 26
| 26.77
|
|
| 75.8
| 75.8
| 1.9 |
2008-Jul-03 Thu
| ###
| ###
| 25.46
| 26
|
|
| 82.5
| 82.5
| 1.9 |
2008-Jul-02 Wed
| ###
| ###
| ###
| 25.7
|
|
| ###
| ###
| 1.8 |
2008-Jul-01 Tue
| ###
| 26.7
| 25.81
| ###
| 3,367,022
| ###
| 19.5
| 19.5
| 0.0 |
2008-Jun-30 Mon
| 29
| 29
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2008-Jun-27 Fri
| 27.75
| 28.58
| 27.73
| 28.5
| 2,347,270
| 66,087,386
| ###
| ###
| 2.0 |
2008-Jun-26 Thu
| 28.7
| 29.2
| 28.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 27.29
| ###
| ###
| 27.72
| 2,756,771
| 0
| 78.2
| 78.2
| ### |
2008-Jun-24 Tue
| 27.75
| 27.83
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Jun-23 Mon
| 27.89
| 28.2
| 27.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 28.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 29.49
| 29.49
| 28.5
| ###
| 3,346,144
| 97,021,445
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 28.84
| ###
| 28.84
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 28.4
| 29.57
| 1,642,443
| ###
| 85.8
| 85.8
| 2.1 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,003,972
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 29.45
|
|
| 74.4
| 74.4
| ### |
2008-Jun-12 Thu
| ###
| ###
| 29
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2008-Jun-11 Wed
| 29.74
| ###
| 29.28
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Jun-10 Tue
| ###
| 30.27
| 29.54
| 29.54
|
|
| 43.8
| 43.8
| ### |
2008-Jun-06 Fri
| 31.26
| 31.46
| 30.2
| 30.8
|
|
| 28.3
| 28.3
| 2.2 |
2008-Jun-05 Thu
| 30.77
| ###
| 30.52
| 30.7
| 1,959,470
| ###
| ###
| ###
| 2.2 |
2008-Jun-04 Wed
| ###
| ###
| 29.82
| 30.52
| 3,608,156
| ###
| ###
| ###
| ### |
2008-Jun-03 Tue
| 31.24
| 31.4
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Jun-02 Mon
| 32.8
| ###
| 31.45
| ###
| 11,564,643
| ###
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 34.22
| 32.87
| 34.22
| 16,949,341
| 568,565,643
| ###
| ###
| 2.4 |
2008-May-29 Thu
| 32.55
| 32.87
| ###
| 32.7
| 1,999,970
| ###
| ###
| ###
| 2.3 |
2008-May-28 Wed
| ###
| ###
| 31.86
| 32.54
|
|
| 32.6
| 32.6
| 2.3 |
2008-May-27 Tue
| ###
| ###
| 32.52
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| 32.51
|
|
| ###
| ###
| 2.3 |
2008-May-23 Fri
| 32.78
| ###
| ###
| ###
| 3,114,646
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| 32.5
|
|
| ###
| ###
| ### |
2008-May-21 Wed
| ###
| 33.49
| ###
| 33.28
|
|
| 33.1
| 33.1
| 2.4 |
2008-May-20 Tue
| 33.5
| ###
| 33.4
| 33.53
| 1,190,672
| 19,884,222
| 71.4
| 71.4
| ### |
2008-May-19 Mon
| 33.4
| ###
| 33.4
| 33.52
| 2,042,274
| 34,105,975
| 68.6
| 68.6
| 2.4 |
2008-May-16 Fri
| ###
| 33.8
| ###
| 33.28
|
|
| 33.2
| 33.2
| 2.4 |
2008-May-15 Thu
| ###
| 34.29
| 33.4
| 33.49
| 6,440,821
| 217,989,586
| ###
| ###
| 2.4 |
2008-May-14 Wed
| 33.48
| 34.41
| 33.21
| 34.22
|
|
| ###
| ###
| 2.4 |
2008-May-13 Tue
| ###
| 34.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-09 Fri
| 26.4
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2008-May-08 Thu
| 25.42
| 26.83
| 25.42
| 26.25
| 4,464,623
| 116,638,275
| ###
| ###
| 1.9 |
2008-May-07 Wed
| 26.85
| 26.85
| ###
| ###
| 2,920,376
| 39,206,047
| 17.6
| 17.6
| 0.0 |
2008-May-06 Tue
| 26.75
| 27.21
| 26.5
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-May-05 Mon
| 27.5
| 27.78
| 27.27
| 27.74
| 1,222,882
| 33,659,827
| ###
| ###
| ### |
2008-May-02 Fri
| 27.2
| 27.4
| ###
| 27.25
| 2,487,151
| ###
| 66.8
| 66.8
| ### |
2008-May-01 Thu
| ###
| 26.51
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 26.59
|
|
| 74.2
| 74.2
| ### |
2008-Apr-29 Tue
| 27.2
| ###
| 26.43
| 26.85
|
|
| 27.0
| 27.0
| 1.9 |
2008-Apr-28 Mon
| 26.77
| ###
| 26.5
| ###
| 2,794,247
| 37,023,772
| 79.1
| 79.1
| 0.0 |
2008-Apr-24 Thu
| ###
| 26.4
| 25.89
| ###
| 4,023,959
| ###
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| 26.45
|
|
| 86.0
| 86.0
| ### |
2008-Apr-22 Tue
| 25
| ###
| 24.77
| 25.49
| 2,207,146
| ###
| 83.5
| 83.5
| ### |
2008-Apr-21 Mon
| 24.84
| 25.24
| ###
| ###
| 2,227,257
| 28,107,983
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| 24.79
| ###
| ###
| 1,815,482
| ###
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 25.5
| 25.5
| 24.7
| 24.76
|
|
| ###
| ###
| 1.8 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 24.86
|
|
| 24.5
| 24.5
| 1.8 |
2008-Apr-15 Tue
| 23.7
| ###
| ###
| 24.5
| 4,412,141
| 0
| ###
| ###
| 1.8 |
2008-Apr-14 Mon
| 24
| ###
| 23.42
| 23.74
|
|
| ###
| ###
| 1.7 |
2008-Apr-11 Fri
| 24.85
| ###
| 24.42
| 24.5
|
|
| 25.1
| 25.1
| 1.8 |
2008-Apr-10 Thu
| 25.5
| 25.51
| 24.5
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2008-Apr-09 Wed
| 26.26
| 26.44
| ###
| 25.8
|
|
| 27.4
| 27.4
| 1.8 |
2008-Apr-08 Tue
| 25.8
| ###
| 25.7
| 25.88
|
|
| ###
| ###
| 1.8 |
2008-Apr-07 Mon
| ###
| ###
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2008-Apr-04 Fri
| ###
| ###
| 27.7
| 27.71
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 27.75
| ###
| 26.89
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Apr-02 Wed
| 27
| 27.4
| 26.85
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 25.54
| 25.75
|
|
| 33.9
| 33.9
| ### |
2008-Mar-31 Mon
| 25.7
| 26.27
| ###
| 25.71
| 2,373,886
| ###
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| 26.54
| ###
| 25.82
|
|
| 19.1
| 19.1
| 1.8 |
2008-Mar-27 Thu
| 26.4
| ###
| 26.21
| 26.82
| 2,348,989
| ###
| ###
| ###
| 1.9 |
2008-Mar-26 Wed
| 27.8
| 27.8
| ###
| ###
| 2,454,223
| ###
| 11.3
| 11.3
| 0.0 |
2008-Mar-25 Tue
| 27.5
| 28.25
| ###
| 27.8
|
|
| ###
| ###
| 2.0 |
2008-Mar-20 Thu
| 25.75
| ###
| 24.56
| ###
| 6,932,825
| ###
| 81.0
| 81.0
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 23.81
| 22.75
| 23.79
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| 23.51
| 22.2
| 22.74
|
|
| 33.2
| 33.2
| 1.6 |
2008-Mar-14 Fri
| 24
| 24
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Mar-13 Thu
| 24
| ###
| ###
| ###
| 2,752,859
| 0
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| 24.58
| 23.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| 22.7
| 21.83
| ###
| 3,804,157
| 84,699,555
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 21.75
| ###
| 21.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 21.4
| ###
| 4,577,377
| ###
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 22.4
| 22.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 22.75
| ###
| 21.5
| 21.55
| 5,439,645
| 58,476,183
| ###
| ###
| ### |
2008-Mar-04 Tue
| 22.51
| 22.77
| ###
| 22.53
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| 22.55
| 22.89
| 22.41
| 22.55
| 4,313,471
| ###
| ###
| ###
| ### |
2008-Feb-29 Fri
| 24.59
| 24.89
| 23.56
| 23.8
| 4,867,542
| ###
| 16.0
| 16.0
| 1.7 |
2008-Feb-28 Thu
| 26.45
| 26.45
| 25
| 25.53
|
|
| 15.0
| 15.0
| ### |
2008-Feb-27 Wed
| 27
| ###
| 26.43
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2008-Feb-26 Tue
| 26.53
| 26.71
| ###
| ###
| 3,427,551
| 45,774,943
| 72.5
| 72.5
| 0.0 |
2008-Feb-25 Mon
| 25.4
| ###
| 25.2
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 24
| 24.8
|
|
| 82.8
| 82.8
| ### |
2008-Feb-21 Thu
| ###
| ###
| 23.25
| ###
| 5,845,651
| ###
| 77.0
| 77.0
| 0.0 |
2008-Feb-20 Wed
| 25.24
| ###
| 24.55
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2008-Feb-19 Tue
| 25.5
| 25.5
| ###
| 25.24
| 3,525,340
| 44,948,085
| ###
| ###
| 1.8 |
2008-Feb-18 Mon
| 25.4
| 25.4
| 24.56
| 24.79
|
|
| 23.7
| 23.7
| ### |
2008-Feb-15 Fri
| 26
| 26.22
| 25.45
| 25.5
| 2,102,243
| 54,311,447
| ###
| ###
| ### |
2008-Feb-14 Thu
| 25.75
| 26.87
| 25.45
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 25.23
| 25.52
| 4,165,858
| ###
| 10.3
| 10.3
| 1.8 |
2008-Feb-12 Tue
| ###
| ###
| 26.7
| 27.4
| 2,175,322
| 29,040,548
| ###
| ###
| 2.0 |
2008-Feb-11 Mon
| ###
| 27.8
| ###
| ###
| 1,245,754
| 17,315,980
| 32.4
| 32.4
| 0.0 |
2008-Feb-08 Fri
| 27.54
| 28.27
| 27.5
| ###
| 1,261,625
| ###
| 76.7
| 76.7
| 0.0 |
2008-Feb-07 Thu
| ###
| 27.79
| ###
| ###
| 1,507,851
| 20,951,589
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 27.5
| ###
| 27.4
| 27.75
|
|
| 79.3
| 79.3
| 2.0 |
2008-Feb-05 Tue
| 28
| ###
| 27.75
| 27.89
|
|
| ###
| ###
| 2.0 |
2008-Feb-04 Mon
| 29.25
| 29.5
| ###
| ###
| 2,371,353
| 34,977,456
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 27.85
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2008-Jan-31 Thu
| ###
| 28.29
| ###
| 27.85
| 3,631,441
| ###
| 34.4
| 34.4
| ### |
2008-Jan-30 Wed
| ###
| 30.24
| ###
| 28.5
| 1,969,648
| 29,781,077
| 15.6
| 15.6
| 2.0 |
2008-Jan-29 Tue
| ###
| ###
| 29.86
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 3,520,725
| 0
| 85.8
| 85.8
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 2,373,577
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 29
| 29
| ###
| ###
| 2,341,644
| ###
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 28.5
| ###
| 27.54
| 27.54
| 2,950,476
| 40,628,054
| ###
| ###
| 2.0 |
2008-Jan-21 Mon
| 30.7
| 30.7
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2008-Jan-18 Fri
| 29.5
| 30.74
| 29.23
| ###
| 1,881,525
| 56,417,527
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 30.21
| ###
| 29.81
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Jan-16 Wed
| ###
| 30.48
| 29.8
| ###
| 2,017,279
| 60,800,789
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| 30.85
|
|
| 43.4
| 43.4
| ### |
2008-Jan-14 Mon
| ###
| 30.79
| ###
| 30.4
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 31.29
| 31.29
| 30.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| 31.25
| 30.57
| 31.24
| 1,466,479
| ###
| ###
| ###
| ### |
2008-Jan-09 Wed
| 31.4
| 31.47
| ###
| ###
| 1,996,053
| ###
| 35.6
| 35.6
| 0.0 |
2008-Jan-08 Tue
| 31.51
| ###
| ###
| ###
| 1,288,022
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 31.51
| ###
| 31.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| 32.29
| 31.7
| 31.8
| 1,265,348
| ###
| 24.6
| 24.6
| ### |
2008-Jan-03 Thu
| 31.82
| ###
| 31.58
| ###
| 1,199,940
| 18,947,052
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 32.25
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Dec-31 Mon
| ###
| 32.46
| 31.55
| 31.59
| 1,362,059
| ###
| ###
| ###
| ### |
2007-Dec-28 Fri
| 32.4
| 32.54
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-Dec-27 Thu
| ###
| 32.77
| 32.43
| 32.57
|
|
| ###
| ###
| ### |
2007-Dec-24 Mon
| ###
| ###
| ###
| 32.59
|
|
| ###
| ###
| 2.3 |
2007-Dec-21 Fri
| ###
| 32.7
| ###
| 32.7
|
|
| ###
| ###
| 2.3 |
2007-Dec-20 Thu
| 32.45
| ###
| ###
| ###
| 5,647,444
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| 32.48
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Dec-18 Tue
| 32.71
| 33.7
| 32.5
| 33.46
|
|
| 83.9
| 83.9
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 2,022,445
| 0
| 27.3
| 27.3
| 0.0 |
2007-Dec-14 Fri
| 35.5
| 35.78
| 34.51
| ###
| 1,742,359
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 35.5
| 35.59
| ###
| 35.41
| 1,787,222
| ###
| 38.8
| 38.8
| ### |
2007-Dec-12 Wed
| ###
| 35.7
| 35.25
| 35.5
| 1,504,878
| 53,385,547
| 31.8
| 31.8
| 2.5 |
2007-Dec-11 Tue
| 35.48
| ###
| 35.41
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-Dec-10 Mon
| 35.44
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Dec-07 Fri
| 35.8
| 35.8
| 35.53
| 35.59
| 874,872
| ###
| ###
| ###
| 2.5 |
2007-Dec-06 Thu
| 35.79
| 35.8
| ###
| ###
| 1,265,389
| ###
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 35.4
| 35.46
| ###
| ###
| 1,304,324
| ###
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 35.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 36.2
| 35.48
| 35.82
|
|
| ###
| ###
| 2.6 |
|