Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-21 04:23:48 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGM) SIMS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for SGM    Limits Next Section


Company Details for (SGM) SIMS LIMITED

Listing Code SGM
Listing Name SIMS LIMITED
GICS Sector Materials
ISIN Name SIMS METAL MGMT LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGM7


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for SGM .. Friday 10th November 2023

SGM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 5.52 39,745 ###
MAX 43.2 19,672,171 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGM    Bottom Next Section


End of day Prices (full format),

3600 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2009-Nov-20 Fri 22.2 22.2 22.2 22.2 0 1.6
2009-Nov-19 Thu 22 22.42 21.87 22.2 701,486 ### ### ### 1.6
2009-Nov-18 Wed ### 22.2 ### ### ### ### 0.0
2009-Nov-17 Tue 22.41 22.56 21.8 ### 33.7 33.7 0.0
2009-Nov-16 Mon ### ### ### 21.85 ### ### ###
2009-Nov-13 Fri ### 21.72 ### 21.54 492,843 5,352,274 ### ### 1.5
2009-Nov-12 Thu ### ### ### 21.41 614,340 0 15.6 15.6 ###
2009-Nov-11 Wed ### ### ### 21.7 23.9 23.9 1.6
2009-Nov-10 Tue ### ### ### 21.85 604,685 0 30.1 30.1 ###
2009-Nov-09 Mon 21.5 21.88 ### ### 676,545 ### 65.8 65.8 0.0
2009-Nov-06 Fri 20.88 21.2 20.57 ### 68.3 68.3 0.0
2009-Nov-05 Thu 19.85 ### 19.81 ### 553,379 ### ### ### 0.0
2009-Nov-04 Wed 20.85 20.85 ### ### ### ### 0.0
2009-Nov-03 Tue 20.73 20.76 20.4 20.48 26.5 26.5 1.5
2009-Nov-02 Mon 19.7 20.88 19.57 20.43 ### ### ###
2009-Oct-30 Fri 20.5 20.5 ### 19.82 1,974,024 20,233,746 11.8 11.8 1.4
2009-Oct-29 Thu 20.45 20.81 ### 20.2 44.8 44.8 1.4
2009-Oct-28 Wed 21.87 ### 21.21 ### 960,877 ### ### ### 0.0
2009-Oct-27 Tue 22.72 22.74 ### 22.74 81.8 81.8 1.6
2009-Oct-26 Mon ### 22.77 22 ### ### ### 0.0
2009-Oct-23 Fri 22.74 22.83 22.25 ### 683,953 ### 32.8 32.8 0.0
2009-Oct-22 Thu 22.85 ### 22.44 ### 32.0 32.0 0.0
2009-Oct-21 Wed 23.5 ### ### 23.26 624,023 0 ### ### ###
2009-Oct-20 Tue 22.77 23.87 22.77 23.7 1,072,725 25,015,947 90.2 90.2 1.7
2009-Oct-19 Mon ### 22.8 ### ### ### ### 0.0
2009-Oct-16 Fri 23.4 24 22.82 22.85 761,822 17,834,253 19.3 19.3 1.6
2009-Oct-15 Thu 23 ### 22.81 23.28 ### ### 1.7
2009-Oct-14 Wed 21.73 ### 21.73 ### 703,243 ### ### ### 0.0
2009-Oct-13 Tue 21.25 21.74 ### 21.55 75.8 75.8 ###
2009-Oct-12 Mon ### ### ### ### 444,386 0 73.4 73.4 0.0
2009-Oct-09 Fri 21.2 21.44 20.85 21 949,384 20,074,724 31.1 31.1 1.5
2009-Oct-07 Wed ### 21.74 21.27 21.45 636,375 13,685,244 26.4 26.4 1.5
2009-Oct-06 Tue ### ### 21.25 21.28 ### ### 1.5
2009-Oct-05 Mon 21.72 ### 21.5 21.53 ### ### 1.5
2009-Oct-02 Fri 21.76 ### ### 21.74 ### ### 1.6
2009-Oct-01 Thu ### ### ### ### 31.4 31.4 0.0
2009-Sep-30 Wed 22.51 22.88 22.51 22.83 ### ### ###
2009-Sep-29 Tue ### ### 22.21 22.5 502,641 5,581,828 33.5 33.5 1.6
2009-Sep-28 Mon 22.75 22.77 22.25 ### ### ### 0.0
2009-Sep-25 Fri ### ### 22.8 ### 362,459 ### 35.5 35.5 0.0
2009-Sep-24 Thu 23.4 ### 23.21 23.49 ### ### 1.7
2009-Sep-23 Wed 23.5 23.5 ### ### ### ### 0.0
2009-Sep-22 Tue ### ### 22.74 22.74 639,786 ### ### ### 1.6
2009-Sep-21 Mon ### ### ### 23.2 438,841 0 28.3 28.3 1.7
2009-Sep-18 Fri ### 24.4 ### ### 800,429 ### 64.7 64.7 0.0
2009-Sep-17 Thu ### ### ### ### 1,385,081 0 26.3 26.3 0.0
2009-Sep-16 Wed ### 23.58 ### 23.43 748,724 8,827,455 ### ### ###
2009-Sep-15 Tue ### ### 22.86 23 17.1 17.1 1.6
2009-Sep-14 Mon 23.51 ### ### 23.4 444,885 0 42.7 42.7 ###
2009-Sep-11 Fri ### ### 23.51 23.58 719,152 ### ### ### 1.7
2009-Sep-10 Thu 24 24.22 ### 23.85 500,083 ### ### ### ###
2009-Sep-09 Wed 23.7 ### 23.46 23.72 ### ### 1.7
2009-Sep-08 Tue ### 23.5 ### 23.4 434,182 ### 68.1 68.1 ###
2009-Sep-07 Mon ### ### ### ### 225,344 0 30.2 30.2 0.0
2009-Sep-04 Fri 23.41 23.41 ### 22.8 674,077 7,890,071 ### ### 1.6
2009-Sep-03 Thu ### ### ### 23.29 529,985 0 ### ### ###
2009-Sep-02 Wed 23.22 23.22 22.7 22.85 551,372 ### 22.8 22.8 1.6
2009-Sep-01 Tue ### ### ### 23.5 410,349 0 ### ### 1.7
2009-Aug-31 Mon 23.58 ### 23 23.23 647,954 7,451,471 ### ### ###
2009-Aug-28 Fri ### ### 22.72 ### 972,377 ### ### ### 0.0
2009-Aug-27 Thu ### 23.72 23.24 ### 868,245 ### ### ### 0.0
2009-Aug-26 Wed ### 24.48 23.85 ### 813,170 19,650,253 27.3 27.3 0.0
2009-Aug-25 Tue 24.24 24.4 ### 23.5 1,051,472 12,827,958 ### ### 1.7
2009-Aug-24 Mon 25.49 25.49 ### ### ### ### 0.0
2009-Aug-21 Fri 23.72 ### 23.72 ### ### ### 0.0
2009-Aug-20 Thu 24.51 24.75 ### 23.2 8.1 8.1 1.7
2009-Aug-19 Wed 24.81 25.44 24.51 24.51 917,978 ### 29.6 29.6 ###
2009-Aug-18 Tue ### ### ### 24.4 18.6 18.6 1.7
2009-Aug-17 Mon ### 27.2 25.4 ### ### ### 0.0
2009-Aug-14 Fri ### 27.41 26.73 27.29 730,277 ### 75.1 75.1 ###
2009-Aug-13 Thu 27.75 27.75 ### ### ### ### 0.0
2009-Aug-12 Wed ### 27.74 ### 27.57 85.6 85.6 ###
2009-Aug-11 Tue 26.5 27 26.42 ### 498,653 13,319,021 78.5 78.5 0.0
2009-Aug-10 Mon 26.43 ### ### 26.72 484,771 0 ### ### 1.9
2009-Aug-07 Fri 26.5 26.71 ### 26.56 385,147 ### ### ### 1.9
2009-Aug-06 Thu ### ### ### 27 526,874 0 81.4 81.4 1.9
2009-Aug-05 Wed 27 ### ### ### 37.7 37.7 0.0
2009-Aug-04 Tue 27.77 27.88 ### 27.23 28.4 28.4 1.9
2009-Aug-03 Mon ### ### ### 27.74 403,582 0 ### ### ###
2009-Jul-31 Fri ### ### 27 27.85 530,452 ### 77.2 77.2 ###
2009-Jul-30 Thu ### 27.7 26.55 ### 614,841 ### 76.1 76.1 0.0
2009-Jul-29 Wed ### ### 27.74 27.82 371,686 5,155,284 26.7 26.7 2.0
2009-Jul-28 Tue ### ### ### 28.71 ### ### ###
2009-Jul-27 Mon 28.89 ### ### 27.88 12.2 12.2 ###
2009-Jul-24 Fri 27.78 ### 27.54 ### 484,827 ### 80.4 80.4 0.0
2009-Jul-23 Thu ### 27.73 ### 27.73 78.3 78.3 ###
2009-Jul-22 Wed 26.41 ### ### 26.8 ### ### 1.9
2009-Jul-21 Tue ### 27.47 26.29 26.8 574,557 ### ### ### 1.9
2009-Jul-20 Mon ### 27.5 26.75 27.45 ### ### ###
2009-Jul-17 Fri ### 27.5 ### ### ### ### 0.0
2009-Jul-16 Thu 26.5 26.86 26.47 26.82 ### ### 1.9
2009-Jul-15 Wed 25.59 26.25 25.59 ### 501,351 ### 75.2 75.2 0.0
2009-Jul-14 Tue 24.44 ### ### ### 81.0 81.0 0.0
2009-Jul-13 Mon ### 24.82 23.8 ### 385,654 9,375,248 41.5 41.5 0.0
2009-Jul-10 Fri ### ### 23.73 ### 198,124 2,350,741 ### ### 0.0
2009-Jul-09 Thu ### 24.28 23.52 24.21 ### ### ###
2009-Jul-08 Wed ### 24.57 23.28 24.57 504,071 ### 91.5 91.5 1.8
2009-Jul-07 Tue ### ### ### ### 79.2 79.2 0.0
2009-Jul-06 Mon 24.5 24.58 ### ### 347,871 ### ### ### 0.0
2009-Jul-03 Fri ### 25.44 24.53 24.73 ### ### ###
2009-Jul-02 Thu ### ### ### 25.87 84.9 84.9 1.8
2009-Jul-01 Wed 25.45 ### ### 25.49 773,053 0 ### ### ###
2009-Jun-30 Tue 25.75 26.56 25.71 26.51 85.2 85.2 ###
2009-Jun-29 Mon ### 26.47 25.25 25.71 ### ### ###
2009-Jun-26 Fri ### ### ### 26.83 ### ### ###
2009-Jun-25 Thu ### ### 24.24 25.59 ### ### 1.8
2009-Jun-24 Wed 23.84 ### 23.28 23.75 914,325 10,642,743 ### ### ###
2009-Jun-23 Tue ### ### ### ### 1,060,828 0 92.9 92.9 0.0
2009-Jun-22 Mon ### ### ### 24.85 ### ### 1.8
2009-Jun-19 Fri ### 24.51 23.58 23.89 478,345 ### 34.0 34.0 ###
2009-Jun-18 Thu 24.75 24.77 23.53 ### 863,186 20,845,941 ### ### 0.0
2009-Jun-17 Wed ### 24.78 ### ### 631,979 ### ### ### 0.0
2009-Jun-16 Tue ### ### ### ### 39.9 39.9 0.0
2009-Jun-15 Mon ### ### 25 ### 18.3 18.3 0.0
2009-Jun-12 Fri 26.78 ### 25.85 ### 18.9 18.9 0.0
2009-Jun-11 Thu 26.22 27 ### 26.83 862,224 11,640,024 78.2 78.2 ###
2009-Jun-10 Wed 22.76 24.83 22.7 24.83 ### ### ###
2009-Jun-09 Tue 23 ### 22.78 22.78 615,559 ### 34.7 34.7 1.6
2009-Jun-05 Fri 22.81 ### 22.81 ### ### ### 0.0
2009-Jun-04 Thu ### 23.25 ### 22.86 835,740 9,715,477 ### ### 1.6
2009-Jun-03 Wed 23.25 23.87 ### ### 846,428 ### ### ### 0.0
2009-Jun-02 Tue 23.2 ### 22.77 ### 1,135,087 ### ### ### 0.0
2009-Jun-01 Mon ### 23.42 ### 23.2 738,158 ### 75.0 75.0 1.7
2009-May-29 Fri 22.72 23.45 ### ### 1,280,854 ### 72.4 72.4 0.0
2009-May-28 Thu ### 23.7 22.53 ### 543,575 ### ### ### 0.0
2009-May-27 Wed 23.5 23.75 ### 23.28 ### ### 1.7
2009-May-26 Tue 22.78 23.72 22.55 ### 611,281 14,141,985 83.2 83.2 0.0
2009-May-25 Mon ### ### 21.8 ### 298,150 ### ### ### 0.0
2009-May-22 Fri ### 22.49 21.42 21.78 ### ### 1.6
2009-May-21 Thu ### ### ### 22.59 495,379 0 ### ### ###
2009-May-20 Wed ### ### 22.51 ### 442,222 ### 21.7 21.7 0.0
2009-May-19 Tue ### 23.26 22.23 ### 643,954 ### ### ### 0.0
2009-May-18 Mon ### ### 21.83 ### ### ### 0.0
2009-May-15 Fri 21.77 22.45 21.49 ### ### ### 0.0
2009-May-14 Thu 21.2 21.42 ### 21.22 ### ### 1.5
2009-May-13 Wed 21.79 ### 21.25 ### 357,152 3,794,740 32.5 32.5 0.0
2009-May-12 Tue 22 ### ### ### 549,344 0 29.8 29.8 0.0
2009-May-11 Mon ### ### ### 22.5 36.3 36.3 1.6
2009-May-08 Fri ### ### ### ### 691,341 0 ### ### 0.0
2009-May-07 Thu 21.4 ### ### 22.78 ### ### 1.6
2009-May-06 Wed ### ### ### ### 31.5 31.5 0.0
2009-May-05 Tue ### ### 20.56 ### ### ### 0.0
2009-May-04 Mon 20.4 ### 19.88 ### 77.7 77.7 0.0
2009-May-01 Fri ### ### ### 20.54 ### ### 1.5
2009-Apr-30 Thu ### ### ### 20 432,081 0 81.3 81.3 1.4
2009-Apr-29 Wed ### ### ### 18.7 75.1 75.1 1.3
2009-Apr-28 Tue 18.27 ### ### 18.23 389,170 0 ### ### 1.3
2009-Apr-27 Mon ### ### ### 18.4 ### ### 1.3
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### 19.44 18.58 ### 28.4 28.4 0.0
2009-Apr-22 Wed ### 19.54 18.71 18.73 328,557 6,283,652 22.5 22.5 1.3
2009-Apr-21 Tue 18.5 ### ### ### ### ### 0.0
2009-Apr-20 Mon ### ### ### 19.24 13.8 13.8 1.4
2009-Apr-17 Fri ### ### ### ### 564,283 0 ### ### 0.0
2009-Apr-16 Thu 19.51 20.55 19.49 ### 85.7 85.7 0.0
2009-Apr-15 Wed 18.71 19.74 18.58 ### 84.0 84.0 0.0
2009-Apr-14 Tue ### 19.44 18.86 ### 409,173 ### ### ### 0.0
2009-Apr-09 Thu ### 18.46 17.8 18.43 260,828 ### 66.1 66.1 ###
2009-Apr-08 Wed ### 18.59 ### ### 348,974 ### 39.2 39.2 0.0
2009-Apr-07 Tue 18.41 ### ### 18.52 469,946 0 78.8 78.8 1.3
2009-Apr-06 Mon 18.86 ### 18.28 18.58 374,421 ### ### ### 1.3
2009-Apr-03 Fri ### 19.2 ### 18.55 304,477 2,922,979 19.3 19.3 1.3
2009-Apr-02 Thu 17.45 18.83 17.44 ### 89.2 89.2 0.0
2009-Apr-01 Wed ### ### ### 17.4 512,921 0 81.7 81.7 1.2
2009-Mar-31 Tue 17.25 17.58 16.56 16.8 389,528 6,649,242 ### ### 1.2
2009-Mar-30 Mon ### 18.45 ### 17.5 ### ### 1.3
2009-Mar-27 Fri 18.72 ### 18.72 ### 406,380 ### 70.9 70.9 0.0
2009-Mar-26 Thu 18.77 ### 18.5 ### 22.8 22.8 0.0
2009-Mar-25 Wed 18.5 ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### 18.46 ### 479,081 ### ### ### 0.0
2009-Mar-23 Mon ### ### 17.29 ### 494,545 4,275,341 ### ### 0.0
2009-Mar-20 Fri ### 19.8 ### ### 79.9 79.9 0.0
2009-Mar-19 Thu 17.56 ### ### 17.7 1,654,054 0 71.6 71.6 1.3
2009-Mar-18 Wed ### ### ### 17.2 ### ### 1.2
2009-Mar-17 Tue 16.5 ### 16.44 17.2 665,744 ### ### ### 1.2
2009-Mar-16 Mon 16.77 16.82 16.26 16.5 ### ### 1.2
2009-Mar-13 Fri 17.28 17.28 16.51 ### 15.7 15.7 0.0
2009-Mar-12 Thu ### ### ### ### 11.8 11.8 0.0
2009-Mar-11 Wed ### 17.86 ### 17.75 88.3 88.3 1.3
2009-Mar-10 Tue 16.25 ### ### 16.44 76.3 76.3 1.2
2009-Mar-09 Mon ### ### 15.85 16.25 665,721 ### ### ### ###
2009-Mar-06 Fri ### ### 15.26 ### ### ### 0.0
2009-Mar-05 Thu 15.28 16.22 ### ### 1,455,176 11,801,477 ### ### 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue 15.49 15.85 ### 15.5 958,357 7,594,979 74.5 74.5 1.1
2009-Mar-02 Mon 16.5 16.77 ### 16.57 ### ### ###
2009-Feb-27 Fri ### 17.7 ### 17.44 1,202,481 10,641,956 24.2 24.2 1.2
2009-Feb-26 Thu 17.7 18.46 17.58 ### ### ### 0.0
2009-Feb-25 Wed ### 17.74 ### 17.5 410,586 ### ### ### 1.3
2009-Feb-24 Tue ### ### ### ### 562,547 0 73.8 73.8 0.0
2009-Feb-23 Mon 16.7 17.4 16.21 ### 87.9 87.9 0.0
2009-Feb-20 Fri ### ### ### 16.88 36.7 36.7 1.2
2009-Feb-19 Thu ### 17.5 15.8 17.27 506,186 ### 90.2 90.2 ###
2009-Feb-18 Wed ### ### ### ### 256,953 0 73.2 73.2 0.0
2009-Feb-17 Tue ### ### ### ### 271,643 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 77.6 77.6 0.0
2009-Feb-13 Fri 16.79 17.5 ### 17.43 410,451 3,591,446 ### ### 1.2
2009-Feb-12 Thu 16.8 ### 16.5 16.79 701,982 5,791,351 ### ### ###
2009-Feb-11 Wed 16.49 ### ### ### ### ### 0.0
2009-Feb-10 Tue ### 17.45 16.85 ### ### ### 0.0
2009-Feb-09 Mon ### 17.29 ### 17.21 591,789 ### 74.5 74.5 ###
2009-Feb-06 Fri 16.83 16.88 ### 16.26 12.5 12.5 ###
2009-Feb-05 Thu ### 17.23 16.58 ### 668,888 11,307,551 ### ### 0.0
2009-Feb-04 Wed ### 17.8 16.81 16.81 26.0 26.0 ###
2009-Feb-03 Tue ### 17.57 ### ### ### ### 0.0
2009-Feb-02 Mon ### ### 16.4 16.7 193,973 1,590,578 ### ### 1.2
2009-Jan-30 Fri ### ### ### ### 686,183 0 66.9 66.9 0.0
2009-Jan-29 Thu 17.2 ### 16.57 ### ### ### 0.0
2009-Jan-28 Wed ### 17.43 16.54 16.75 680,443 11,557,324 25.2 25.2 ###
2009-Jan-27 Tue ### ### ### ### 1,114,853 0 93.6 93.6 0.0
2009-Jan-23 Fri ### ### 14.44 14.8 1,500,029 ### ### ### 1.1
2009-Jan-22 Thu 18.81 19.23 18.54 ### 374,441 ### 33.0 33.0 0.0
2009-Jan-21 Wed ### ### ### 18.8 872,820 0 ### ### 1.3
2009-Jan-20 Tue 18.5 ### ### ### ### ### 0.0
2009-Jan-19 Mon 18.7 ### 18.24 ### 779,085 7,105,255 ### ### 0.0
2009-Jan-16 Fri ### ### ### 18.51 29.4 29.4 1.3
2009-Jan-15 Thu ### 19.23 18.55 18.7 ### ### 1.3
2009-Jan-14 Wed ### ### ### ### 87.1 87.1 0.0
2009-Jan-13 Tue 19.2 ### ### ### 656,889 0 29.6 29.6 0.0
2009-Jan-12 Mon ### 19.28 ### ### 310,822 2,996,324 77.3 77.3 0.0
2009-Jan-09 Fri ### 19.83 ### 19.2 475,351 ### ### ### ###
2009-Jan-08 Thu ### ### ### 18.81 699,428 0 ### ### ###
2009-Jan-07 Wed 19.51 20.25 19.51 19.54 545,257 ### 65.2 65.2 1.4
2009-Jan-06 Tue 19.83 19.83 ### 19.28 279,440 2,770,647 ### ### 1.4
2009-Jan-05 Mon ### ### ### ### 326,877 0 ### ### 0.0
2009-Jan-02 Fri 17.82 18.22 ### 17.77 23.3 23.3 ###
2008-Dec-31 Wed 17.2 17.7 ### ### 63.3 63.3 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon 16.4 ### ### ### 239,948 0 84.0 84.0 0.0
2008-Dec-24 Wed ### ### 16.56 ### ### ### 0.0
2008-Dec-23 Tue 16.29 ### ### 16.4 390,925 0 75.0 75.0 ###
2008-Dec-22 Mon ### ### ### ### 518,577 0 29.6 29.6 0.0
2008-Dec-19 Fri 16.5 ### ### ### 903,751 0 ### ### 0.0
2008-Dec-18 Thu ### ### 16.24 ### ### ### 0.0
2008-Dec-17 Wed ### 16.48 15.74 15.89 31.9 31.9 ###
2008-Dec-16 Tue ### 16.2 15.42 ### ### ### 0.0
2008-Dec-15 Mon 15.5 ### ### ### ### ### 0.0
2008-Dec-12 Fri ### 15.49 ### 14.75 ### ### ###
2008-Dec-11 Thu 14.86 15.27 14.57 ### 81.5 81.5 0.0
2008-Dec-10 Wed ### ### 13.85 ### 77.3 77.3 0.0
2008-Dec-09 Tue ### ### 13.2 ### 24.1 24.1 0.0
2008-Dec-08 Mon 11.83 ### 11.83 12.75 94.4 94.4 ###
2008-Dec-05 Fri ### ### 11.5 11.74 31.3 31.3 0.8
2008-Dec-04 Thu 12.71 ### ### 12.51 576,328 0 ### ### ###
2008-Dec-03 Wed ### 14.29 ### ### 14.7 14.7 0.0
2008-Dec-02 Tue 13.78 13.88 12.88 13.4 22.4 22.4 1.0
2008-Dec-01 Mon 14.22 14.43 ### 13.8 488,553 ### 21.6 21.6 1.0
2008-Nov-28 Fri 13.24 ### 13.22 13.7 ### ### 1.0
2008-Nov-27 Thu 12.85 ### 12.41 ### 954,241 ### 73.9 73.9 0.0
2008-Nov-26 Wed ### ### ### ### 574,879 0 ### ### 0.0
2008-Nov-25 Tue 12.8 ### ### ### ### ### 0.0
2008-Nov-24 Mon ### 12.28 ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### 11.5 70.1 70.1 ###
2008-Nov-20 Thu 12.4 12.76 ### 12.2 683,173 4,358,643 ### ### ###
2008-Nov-19 Wed ### 13.26 12.28 ### 86.3 86.3 0.0
2008-Nov-18 Tue 14.8 ### 13.75 13.85 587,486 ### ### ### ###
2008-Nov-17 Mon ### ### 14.56 14.73 401,456 ### ### ### 1.1
2008-Nov-14 Fri 15.2 ### 14.5 15.5 563,151 4,082,844 ### ### 1.1
2008-Nov-13 Thu 13.86 14.4 13.26 ### 1,128,884 ### 82.2 82.2 0.0
2008-Nov-12 Wed 14.75 ### 13.82 ### 18.8 18.8 0.0
2008-Nov-11 Tue ### ### 14.27 14.75 524,789 ### ### ### ###
2008-Nov-10 Mon 15.7 ### 15.2 ### 675,081 ### ### ### 0.0
2008-Nov-07 Fri ### 15.2 14.58 ### 412,121 6,136,481 ### ### 0.0
2008-Nov-06 Thu ### ### 15.48 ### ### ### 0.0
2008-Nov-05 Wed 16.51 17.78 16.51 17.5 88.0 88.0 1.3
2008-Nov-04 Tue ### ### ### ### 78.1 78.1 0.0
2008-Nov-03 Mon ### ### ### 14.8 685,385 0 19.3 19.3 1.1
2008-Oct-31 Fri ### 14.5 ### 14.2 539,089 ### ### ### 1.0
2008-Oct-30 Thu 13.2 14.29 ### 13.79 78.9 78.9 1.0
2008-Oct-29 Wed 14.85 ### ### 13.87 18.6 18.6 ###
2008-Oct-28 Tue 15.45 15.56 13.76 ### ### ### 0.0
2008-Oct-27 Mon 16.29 16.29 15.24 ### 794,881 ### 23.8 23.8 0.0
2008-Oct-24 Fri 16.8 ### 15.5 ### 1,075,782 ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 18.0 18.0 0.0
2008-Oct-22 Wed 19.2 ### ### ### 972,446 0 ### ### 0.0
2008-Oct-21 Tue ### ### 18.84 19.23 860,820 8,108,924 69.5 69.5 ###
2008-Oct-20 Mon 18.75 ### ### 18.75 ### ### ###
2008-Oct-17 Fri 19.7 19.78 ### ### 25.3 25.3 0.0
2008-Oct-16 Thu ### ### ### ### ### ### 0.0
2008-Oct-15 Wed 20.8 21 20.27 20.7 1,323,057 27,301,281 ### ### 1.5
2008-Oct-14 Tue 22 23.25 ### 21.2 19.9 19.9 1.5
2008-Oct-13 Mon 20.53 21.2 20.21 20.5 691,089 ### 31.7 31.7 1.5
2008-Oct-10 Fri ### ### 19.21 ### 24.8 24.8 0.0
2008-Oct-09 Thu 23.2 23.2 ### ### 964,357 11,186,541 42.5 42.5 0.0
2008-Oct-08 Wed 24.8 24.8 23.55 ### 536,340 ### ### ### 0.0
2008-Oct-07 Tue 25.5 ### ### 26.8 759,647 0 ### ### 1.9
2008-Oct-06 Mon ### ### ### ### 323,577 0 54.2 54.2 0.0
2008-Oct-03 Fri ### ### ### 26.5 ### ### 1.9
2008-Oct-02 Thu ### ### 27.52 ### ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 31.6 31.6 0.0
2008-Sep-30 Tue 27.49 29.8 27.22 29.8 866,828 ### ### ### 2.1
2008-Sep-29 Mon 29.59 ### ### ### 287,256 0 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 12.2 12.2 0.0
2008-Sep-25 Thu ### ### 30.76 30.79 484,328 ### ### ### ###
2008-Sep-24 Wed ### ### ### 32.26 19.0 19.0 2.3
2008-Sep-23 Tue ### 32.73 31.8 ### 73.0 73.0 0.0
2008-Sep-22 Mon 31.84 ### 31.53 33.4 ### ### 2.4
2008-Sep-19 Fri 30.51 31.8 29.7 31.8 1,090,172 33,522,789 ### ### ###
2008-Sep-18 Thu ### ### 29.55 ### 1,344,882 ### 76.9 76.9 0.0
2008-Sep-17 Wed ### ### ### ### 94.8 94.8 0.0
2008-Sep-16 Tue ### 30.25 ### ### ### ### 0.0
2008-Sep-15 Mon 31.5 32.54 31.22 31.7 83.8 83.8 2.3
2008-Sep-12 Fri 31.4 ### ### ### 377,679 0 ### ### 0.0
2008-Sep-11 Thu ### ### 30.48 30.8 761,551 ### ### ### 2.2
2008-Sep-10 Wed 29.4 31.28 29.2 30.8 1,206,147 36,473,885 ### ### 2.2
2008-Sep-09 Tue ### ### 30.78 ### 35.3 35.3 0.0
2008-Sep-08 Mon 31.83 ### ### 32.44 1,038,289 0 ### ### 2.3
2008-Sep-05 Fri ### 31.81 ### 31.72 1,328,743 21,133,657 82.5 82.5 2.3
2008-Sep-04 Thu ### ### 31.48 ### 567,578 8,933,677 23.4 23.4 0.0
2008-Sep-03 Wed 33.75 ### 33.22 ### ### ### 0.0
2008-Sep-02 Tue ### 35.41 34.56 ### 443,879 ### 28.8 28.8 0.0
2008-Sep-01 Mon 34.5 ### ### 34.8 73.3 73.3 2.5
2008-Aug-29 Fri 35.5 35.79 ### 34.4 944,285 16,897,980 ### ### 2.5
2008-Aug-28 Thu 34.51 34.89 ### ### 28.2 28.2 0.0
2008-Aug-27 Wed ### 35.25 ### 34.5 21.1 21.1 2.5
2008-Aug-26 Tue ### 34.55 32.83 34.25 767,472 ### ### ### ###
2008-Aug-25 Mon 34.4 ### ### ### 727,489 0 72.8 72.8 0.0
2008-Aug-22 Fri 32.28 33.52 32.28 ### ### ### 0.0
2008-Aug-21 Thu ### ### ### 31.48 ### ### 2.2
2008-Aug-20 Wed ### 31.75 ### ### 84.1 84.1 0.0
2008-Aug-19 Tue ### ### 30.52 ### 32.2 32.2 0.0
2008-Aug-18 Mon ### ### ### 30.87 370,745 0 ### ### ###
2008-Aug-15 Fri 30.5 ### ### 30.87 464,644 0 75.8 75.8 ###
2008-Aug-14 Thu ### ### ### ### 870,925 0 84.3 84.3 0.0
2008-Aug-13 Wed 29.4 ### 29.28 ### 89.0 89.0 0.0
2008-Aug-12 Tue ### ### ### 30.59 ### ### 2.2
2008-Aug-11 Mon ### ### 31.43 31.55 26.5 26.5 ###
2008-Aug-08 Fri 31.2 31.8 ### ### 525,874 ### 67.1 67.1 0.0
2008-Aug-07 Thu ### 31.44 30.42 ### 526,346 16,279,881 33.5 33.5 0.0
2008-Aug-06 Wed 30.44 ### 30.4 31.25 1,140,147 ### 83.0 83.0 2.2
2008-Aug-05 Tue ### 30.45 28.81 30.4 1,303,979 ### 94.4 94.4 ###
2008-Aug-04 Mon 32.25 32.47 31.51 ### 41.1 41.1 0.0
2008-Aug-01 Fri 32.5 ### ### ### 533,653 0 ### ### 0.0
2008-Jul-31 Thu 33.59 ### ### 33.2 26.7 26.7 ###
2008-Jul-30 Wed ### ### ### 32.8 551,376 0 27.0 27.0 2.3
2008-Jul-29 Tue ### 31.87 ### ### 32.2 32.2 0.0
2008-Jul-28 Mon 30.8 ### 30.8 31.72 454,420 ### 90.1 90.1 2.3
2008-Jul-25 Fri ### ### 29.83 30.2 981,242 14,635,224 20.9 20.9 2.2
2008-Jul-24 Thu 33.5 33.5 ### ### 550,645 ### 24.9 24.9 0.0
2008-Jul-23 Wed ### ### ### 33.8 540,248 0 26.5 26.5 2.4
2008-Jul-22 Tue 33.24 33.84 ### ### 745,026 ### ### ### 0.0
2008-Jul-21 Mon 33.7 34.25 32.84 ### ### ### 0.0
2008-Jul-18 Fri ### 34.44 ### ### 676,377 ### ### ### 0.0
2008-Jul-17 Thu ### ### ### 36.21 338,741 0 ### ### ###
2008-Jul-16 Wed ### ### ### ### 558,143 0 80.7 80.7 0.0
2008-Jul-15 Tue 36.75 ### ### 36.49 45.4 45.4 ###
2008-Jul-14 Mon ### 37.41 ### ### ### ### 0.0
2008-Jul-11 Fri ### 37.5 36.49 37.5 ### ### 2.7
2008-Jul-10 Thu 36.2 37.85 ### ### 85.8 85.8 0.0
2008-Jul-09 Wed ### 37.29 35.4 36.48 977,542 ### 33.8 33.8 2.6
2008-Jul-08 Tue 37.28 37.73 ### 36.5 33.5 33.5 2.6
2008-Jul-07 Mon ### 37.51 35.76 ### 641,247 23,492,083 ### ### 0.0
2008-Jul-04 Fri ### 37.55 ### ### ### ### 0.0
2008-Jul-03 Thu ### 38.46 36.77 ### 84.6 84.6 0.0
2008-Jul-02 Wed 41.52 ### 40.72 41.5 ### ### 3.0
2008-Jul-01 Tue 41.27 43.2 41.25 ### 85.0 85.0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### 40 40.5 ### ### 2.9
2008-Jun-26 Thu 41.4 42.41 41.2 41.89 623,429 26,062,449 70.6 70.6 3.0
2008-Jun-25 Wed ### ### ### 41.84 784,059 0 ### ### 3.0
2008-Jun-24 Tue ### ### ### 41.4 86.5 86.5 3.0
2008-Jun-23 Mon ### 40.48 39.5 ### 853,974 34,150,420 ### ### 0.0
2008-Jun-20 Fri 39.79 41 39.7 41 85.7 85.7 2.9
2008-Jun-19 Thu 39.45 40.23 39.21 39.45 995,726 ### 72.2 72.2 2.8
2008-Jun-18 Wed 37.5 41.45 ### 39.45 ### ### 2.8
2008-Jun-17 Tue ### 37.43 36.8 ### 496,186 18,415,943 66.6 66.6 0.0
2008-Jun-16 Mon 36.88 37.47 ### ### 75.1 75.1 0.0
2008-Jun-13 Fri ### ### 36.29 36.42 720,078 ### 73.0 73.0 ###
2008-Jun-12 Thu ### 36.59 ### ### 434,029 ### 46.9 46.9 0.0
2008-Jun-11 Wed 37.5 37.5 36.42 36.71 512,679 ### ### ### 2.6
2008-Jun-10 Tue 38.2 38.27 37.51 37.73 429,283 ### ### ### ###
2008-Jun-06 Fri 38.5 ### ### ### 626,844 0 36.3 36.3 0.0
2008-Jun-05 Thu 36.7 ### 35.5 ### 476,876 8,464,549 ### ### 0.0
2008-Jun-04 Wed 37.87 37.87 ### ### 413,484 ### 35.8 35.8 0.0
2008-Jun-03 Tue ### ### 36.86 ### 779,480 ### ### ### 0.0
2008-Jun-02 Mon 38.2 ### 37.24 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 85.8 85.8 0.0
2008-May-29 Thu 35.5 36.84 35.4 ### 75.2 75.2 0.0
2008-May-28 Wed ### ### 34.57 ### 705,877 12,201,083 ### ### 0.0
2008-May-27 Tue 34.5 35.2 34.42 34.78 650,384 ### ### ### 2.5
2008-May-26 Mon 34.7 34.8 ### 34.5 768,057 ### 39.9 39.9 2.5
2008-May-23 Fri 34.5 35.51 34.28 ### 554,388 ### ### ### 0.0
2008-May-22 Thu ### 34.88 33.73 34.51 638,973 ### 30.7 30.7 ###
2008-May-21 Wed ### ### 34.77 ### 533,858 9,281,121 ### ### 0.0
2008-May-20 Tue ### 36.29 ### ### 31.9 31.9 0.0
2008-May-19 Mon 36.5 37.2 ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### ### ### 0.0
2008-May-15 Thu 36.5 37.49 36.26 37.21 296,627 10,938,120 76.7 76.7 2.7
2008-May-14 Wed ### ### ### 36.4 476,456 0 66.2 66.2 ###
2008-May-13 Tue ### ### ### ### 718,972 0 ### ### 0.0
2008-May-12 Mon 37.2 37.26 36.5 36.7 762,973 28,138,444 25.2 25.2 ###
2008-May-09 Fri 37.76 ### ### 37.2 ### ### 2.7
2008-May-08 Thu ### 38.79 ### ### ### ### 0.0
2008-May-07 Wed 36.24 ### ### ### ### ### 0.0
2008-May-06 Tue 36.82 ### 36.2 ### 491,256 ### 67.8 67.8 0.0
2008-May-05 Mon 35.24 36.89 35.24 ### 79.5 79.5 0.0
2008-May-02 Fri ### 34.89 33.84 34.2 ### ### 2.4
2008-May-01 Thu 33.5 ### 33.5 ### ### ### 0.0
2008-Apr-30 Wed ### 33.4 ### ### 849,755 ### 27.0 27.0 0.0
2008-Apr-29 Tue ### ### 33.78 ### ### ### 0.0
2008-Apr-28 Mon 34.7 ### 34.5 ### 74.5 74.5 0.0
2008-Apr-24 Thu ### ### 33.51 34.5 506,755 8,490,680 78.7 78.7 2.5
2008-Apr-23 Wed ### ### ### 34.51 513,679 0 ### ### ###
2008-Apr-22 Tue ### ### ### 34.44 ### ### 2.5
2008-Apr-21 Mon ### ### ### ### 849,923 0 19.2 19.2 0.0
2008-Apr-18 Fri 35.78 35.78 34.8 ### 22.6 22.6 0.0
2008-Apr-17 Thu ### ### 35.26 35.78 954,188 ### ### ### 2.6
2008-Apr-16 Wed ### 35.81 34.71 ### 1,207,955 ### 67.4 67.4 0.0
2008-Apr-15 Tue 33.25 ### ### 33.41 712,352 0 68.1 68.1 ###
2008-Apr-14 Mon 32.51 33.23 32.42 32.46 401,378 ### 38.5 38.5 2.3
2008-Apr-11 Fri 33.27 33.47 ### 32.71 ### ### ###
2008-Apr-10 Thu 33.75 33.75 ### ### 480,021 8,100,354 ### ### 0.0
2008-Apr-09 Wed 34.89 34.89 ### 33.77 926,772 ### ### ### 2.4
2008-Apr-08 Tue 34.54 ### 33.84 34.2 470,557 7,961,824 32.2 32.2 2.4
2008-Apr-07 Mon ### ### ### 34.2 795,482 0 67.0 67.0 2.4
2008-Apr-04 Fri 33.24 33.81 ### 33.27 61.4 61.4 ###
2008-Apr-03 Thu ### ### 32.22 32.5 22.4 22.4 ###
2008-Apr-02 Wed 31.5 ### ### 31.5 1,558,785 0 ### ### 2.3
2008-Apr-01 Tue 30.23 30.25 ### ### 519,471 ### 30.8 30.8 0.0
2008-Mar-31 Mon 29.5 29.85 ### 29.7 780,684 ### 72.1 72.1 ###
2008-Mar-28 Fri 29.24 ### 28.82 29.25 929,728 13,397,380 ### ### ###
2008-Mar-27 Thu 28.89 ### 28.81 29.49 76.0 76.0 ###
2008-Mar-26 Wed 29.75 ### ### 29.75 1,111,724 0 61.5 61.5 2.1
2008-Mar-25 Tue 28.57 29.8 ### 29.2 2,106,047 ### ### ### 2.1
2008-Mar-20 Thu 29.55 29.55 ### 28.8 1,826,826 26,991,354 24.9 24.9 2.1
2008-Mar-19 Wed 30.25 30.49 ### ### 34.4 34.4 0.0
2008-Mar-18 Tue 28.7 29.4 28.56 ### ### ### 0.0
2008-Mar-17 Mon 28.7 ### 26.29 28 28.0 28.0 2.0
2008-Mar-14 Fri 28.51 29.77 ### 29.77 2,179,854 32,447,126 ### ### ###
2008-Mar-13 Thu ### 29.5 ### ### 35.2 35.2 0.0
2008-Mar-12 Wed ### 30.5 ### ### 39.5 39.5 0.0
2008-Mar-11 Tue ### 30.25 29 29.5 564,971 ### 37.9 37.9 2.1
2008-Mar-10 Mon 31.49 31.49 30.58 30.81 33.6 33.6 ###
2008-Mar-07 Fri ### 31.55 ### 31.55 93.1 93.1 ###
2008-Mar-06 Thu ### 31.53 ### 31.5 1,116,121 17,595,647 69.8 69.8 2.3
2008-Mar-05 Wed ### ### ### 30.46 890,177 0 31.9 31.9 2.2
2008-Mar-04 Tue ### 31.42 29.77 ### 1,680,345 51,410,155 ### ### 0.0
2008-Mar-03 Mon ### 32.77 ### 31.49 19.1 19.1 ###
2008-Feb-29 Fri ### ### 32.55 32.55 11.3 11.3 2.3
2008-Feb-28 Thu ### ### 33.89 ### 1,202,170 20,370,770 34.7 34.7 0.0
2008-Feb-27 Wed 34.5 34.59 33.7 34.44 ### ### 2.5
2008-Feb-26 Tue 32.5 33.82 32.4 33.7 1,505,059 ### 89.0 89.0 2.4
2008-Feb-25 Mon 32.83 ### 31.85 ### 1,438,958 ### 36.3 36.3 0.0
2008-Feb-22 Fri 32.45 ### 31.52 32.49 ### ### ###
2008-Feb-21 Thu ### ### ### 32.5 ### ### ###
2008-Feb-20 Wed ### ### ### ### 75.4 75.4 0.0
2008-Feb-19 Tue ### ### 30.85 31.2 946,123 14,593,947 19.9 19.9 2.2
2008-Feb-18 Mon ### 31.86 ### 31.4 634,842 ### ### ### 2.2
2008-Feb-15 Fri ### ### ### ### 783,651 0 24.6 24.6 0.0
2008-Feb-14 Thu ### ### ### ### 819,353 0 66.0 66.0 0.0
2008-Feb-13 Wed 31.89 ### 30.71 ### 1,136,128 17,445,245 ### ### 0.0
2008-Feb-12 Tue ### ### 30.23 31.2 88.4 88.4 2.2
2008-Feb-11 Mon 29.2 ### 28.8 29.8 89.3 89.3 2.1
2008-Feb-08 Fri ### ### ### ### ### ### 0.0
2008-Feb-07 Thu 28.7 ### ### ### 642,853 0 89.7 89.7 0.0
2008-Feb-06 Wed ### ### 28.5 ### 520,451 7,416,426 74.3 74.3 0.0
2008-Feb-05 Tue ### ### 28.83 29.5 711,327 10,253,778 ### ### 2.1
2008-Feb-04 Mon 28.7 ### ### 29.7 87.7 87.7 ###
2008-Feb-01 Fri 28.48 ### 27.7 ### 62.9 62.9 0.0
2008-Jan-31 Thu 28.24 ### 27.42 28.2 1,074,049 ### 36.6 36.6 2.0
2008-Jan-30 Wed ### 30.49 28 29 ### ### ###
2008-Jan-29 Tue ### ### ### 29.7 1,345,548 0 ### ### ###
2008-Jan-25 Fri 26.8 ### ### 27.82 1,024,981 0 ### ### 2.0
2008-Jan-24 Thu 27.5 27.58 ### 26.55 17.6 17.6 ###
2008-Jan-23 Wed 27.52 ### 26.42 27.7 1,013,745 13,391,571 59.8 59.8 2.0
2008-Jan-22 Tue ### ### 26.5 ### 824,372 10,922,929 ### ### 0.0
2008-Jan-21 Mon 27 28.53 27 28 ### ### 2.0
2008-Jan-18 Fri 26.5 27.53 ### 27.47 ### ### 2.0
2008-Jan-17 Thu 27 ### ### 27.71 84.7 84.7 ###
2008-Jan-16 Wed 25.59 ### 25.58 ### 89.3 89.3 0.0
2008-Jan-15 Tue 25.5 26.2 25.5 ### 895,344 23,144,642 86.5 86.5 0.0
2008-Jan-14 Mon 24.75 ### 24 ### 414,951 ### ### ### 0.0
2008-Jan-11 Fri ### ### 24.46 24.75 531,649 ### 41.9 41.9 1.8
2008-Jan-10 Thu 24.77 ### ### 24.58 974,142 0 ### ### 1.8
2008-Jan-09 Wed 24.55 24.73 ### 24.41 ### ### ###
2008-Jan-08 Tue ### 25.2 24.75 ### ### ### 0.0
2008-Jan-07 Mon 25.52 25.78 ### ### 298,987 3,853,942 37.7 37.7 0.0
2008-Jan-04 Fri 25.8 ### ### ### 775,379 0 70.1 70.1 0.0
2008-Jan-03 Thu ### ### ### 25.8 ### ### 1.8
2008-Jan-02 Wed ### ### ### ### 83.0 83.0 0.0
2007-Dec-31 Mon ### 26.85 ### 26.85 69.0 69.0 1.9
2007-Dec-28 Fri 26.88 ### ### ### 100,244 0 65.3 65.3 0.0
2007-Dec-27 Thu 27 27.22 26.79 27.2 92,487 ### ### ### 1.9
2007-Dec-24 Mon 27.53 27.7 ### 27 137,571 1,905,358 13.4 13.4 1.9
2007-Dec-21 Fri 26.47 27 ### 26.55 763,842 ### ### ### ###
2007-Dec-20 Thu ### ### 26.5 27.28 80.2 80.2 1.9
2007-Dec-19 Wed ### 27.29 ### 26.79 30.6 30.6 ###
2007-Dec-18 Tue ### 27.5 ### ### ### ### 0.0
2007-Dec-17 Mon ### 27.58 25.88 27 ### ### 1.9
2007-Dec-14 Fri 27.84 ### 26.5 ### 506,075 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### 27.43 472,084 0 73.9 73.9 ###
2007-Dec-12 Wed ### ### 27.43 27.75 879,142 ### ### ### 2.0
2007-Dec-11 Tue 28.4 ### 28 28.4 68.4 68.4 2.0
2007-Dec-10 Mon 27.41 ### ### ### 91.7 91.7 0.0
2007-Dec-07 Fri ### 27.51 27.2 27.5 833,270 ### ### ### 2.0
2007-Dec-06 Thu 26.5 26.5 25.73 ### 30.1 30.1 0.0
2007-Dec-05 Wed 25.7 26.4 25.56 26.21 610,655 ### 82.6 82.6 1.9
2007-Dec-04 Tue 26.45 26.45 ### 26.22 ### ### 1.9
2007-Dec-03 Mon 27.4 27.4 ### 27 ### ### 1.9
2007-Nov-30 Fri ### ### 26.55 ### ### ### 0.0
2007-Nov-29 Thu 27.2 27.21 ### ### 23.3 23.3 0.0
2007-Nov-28 Wed 26.75 ### 26.55 26.8 998,646 13,257,025 76.6 76.6 1.9
2007-Nov-27 Tue 26.51 27 ### 26.7 734,841 9,920,353 71.4 71.4 1.9
2007-Nov-26 Mon ### ### ### ### 79.5 79.5 0.0
2007-Nov-23 Fri 26.27 26.29 25.58 ### 16.7 16.7 0.0
2007-Nov-22 Thu ### 25.81 ### ### 82.2 82.2 0.0
2007-Nov-21 Wed ### ### ### ### 12.5 12.5 0.0
2007-Nov-20 Tue ### 27.25 26.82 ### 491,176 13,278,943 35.8 35.8 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### 26.83 ### 17.0 17.0 0.0
2007-Nov-15 Thu 26.89 28.43 ### 27.75 787,051 11,187,929 88.7 88.7 2.0
2007-Nov-14 Wed 27.4 27.4 26.2 26.5 11.7 11.7 1.9
2007-Nov-13 Tue ### ### 26.59 26.88 30.2 30.2 ###
2007-Nov-12 Mon 26.78 27.43 ### ### ### ### 0.0
2007-Nov-09 Fri 26.46 ### ### ### 503,321 0 82.4 82.4 0.0
2007-Nov-08 Thu 25.8 ### 25.51 26 741,229 9,454,375 78.4 78.4 1.9
2007-Nov-07 Wed 26.4 ### 26.22 ### 878,326 11,514,853 73.9 73.9 0.0
2007-Nov-06 Tue 26.54 ### 26.42 26.77 707,877 9,351,055 ### ### 1.9
2007-Nov-05 Mon 27.7 27.7 26.81 27 ### ### 1.9
2007-Nov-02 Fri 27.25 28.7 27.2 ### ### ### 0.0
2007-Nov-01 Thu ### ### ### 27.71 8.8 8.8 ###
2007-Oct-31 Wed ### ### 27.56 ### 1,023,989 ### 24.1 24.1 0.0
2007-Oct-30 Tue 30.4 30.4 ### ### 6.7 6.7 0.0
2007-Oct-29 Mon 29.8 ### 29.52 ### 74.0 74.0 0.0
2007-Oct-26 Fri ### ### ### 29.4 ### ### ###
2007-Oct-25 Thu 29.5 29.5 ### ### 1,139,446 16,806,828 ### ### 0.0
2007-Oct-24 Wed ### 30.2 ### 29.55 22.8 22.8 ###
2007-Oct-23 Tue ### ### ### 29.58 531,742 0 ### ### 2.1
2007-Oct-22 Mon 29.56 30.55 ### 29.5 ### ### 2.1
2007-Oct-19 Fri ### 30.54 29.85 ### ### ### 0.0
2007-Oct-18 Thu 30.26 ### ### ### 29.0 29.0 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### 30.58 ### 30.22 34.8 34.8 2.2
2007-Oct-15 Mon 30.28 30.55 ### ### 201,774 ### 73.2 73.2 0.0
2007-Oct-12 Fri ### ### 29.55 29.87 ### ### ###
2007-Oct-11 Thu 30.83 31.59 30.81 ### ### ### 0.0
2007-Oct-10 Wed ### ### 30.79 30.85 565,071 ### ### ### ###
2007-Oct-09 Tue 30.49 30.85 ### 30.75 74.6 74.6 ###
2007-Oct-08 Mon ### ### ### 30.5 520,850 0 20.6 20.6 2.2
2007-Oct-05 Fri ### ### 30.7 30.7 276,547 ### 22.3 22.3 2.2
2007-Oct-04 Thu 30.7 ### 30.55 ### ### ### 0.0
2007-Oct-03 Wed ### 31.8 ### 30.75 36.9 36.9 ###
2007-Oct-02 Tue 31.2 31.55 ### ### ### ### 0.0
2007-Oct-01 Mon 32.4 32.4 30.88 ### ### ### 0.0
2007-Sep-28 Fri 32.55 32.55 ### 32.28 24.5 24.5 2.3
2007-Sep-27 Thu ### ### ### 33.25 ### ### 2.4
2007-Sep-26 Wed ### 33.4 ### ### 63.2 63.2 0.0
2007-Sep-25 Tue 32.55 ### 32.55 ### 789,570 12,850,251 78.0 78.0 0.0
2007-Sep-24 Mon 0 0 0 0 0 0.0
2007-Sep-21 Fri 32.71 ### ### 32.55 25.9 25.9 2.3
2007-Sep-20 Thu 33.2 33.49 32.71 ### ### ### 0.0
2007-Sep-19 Wed 32.25 32.8 ### 32.28 1,012,423 ### ### ### 2.3
2007-Sep-18 Tue ### 31.78 31.42 ### ### ### 0.0
2007-Sep-17 Mon 32.5 ### ### ### 514,474 0 ### ### 0.0
2007-Sep-14 Fri 32.24 34.28 ### ### 84.8 84.8 0.0
2007-Sep-13 Thu 31.41 32.2 31.41 ### 290,127 9,227,489 86.0 86.0 0.0
2007-Sep-12 Wed 30.2 31.28 ### ### ### ### 0.0
2007-Sep-11 Tue 30.48 30.48 29.28 29.5 213,927 ### ### ### 2.1
2007-Sep-10 Mon 29.7 30.5 29.4 ### 142,021 4,253,528 ### ### 0.0
2007-Sep-07 Fri 30.2 30.26 ### ### 25.6 25.6 0.0
2007-Sep-06 Thu ### ### 29.44 ### 69.7 69.7 0.0
2007-Sep-05 Wed 29.8 ### 29.45 29.87 319,121 4,699,056 ### ### ###
2007-Sep-04 Tue 28.85 ### 28.79 29.57 ### ### 2.1
2007-Sep-03 Mon 28.45 28.75 28.26 28.56 ### ### ###
2007-Aug-31 Fri ### 28.5 ### ### 284,841 4,058,984 ### ### 0.0
2007-Aug-30 Thu 27.87 ### 27.72 28 242,653 3,363,170 71.5 71.5 2.0
2007-Aug-29 Wed ### ### ### 26.8 322,089 0 ### ### 1.9
2007-Aug-28 Tue ### 28.54 27.72 27.87 ### ### ###
2007-Aug-27 Mon 28.49 28.72 27.75 28 280,959 7,932,877 20.5 20.5 2.0
2007-Aug-24 Fri 27.89 ### ### 28 325,045 0 ### ### 2.0
2007-Aug-23 Thu 27.75 ### 27.22 27.7 ### ### 2.0
2007-Aug-22 Wed 26.7 27.5 ### ### 316,184 ### 75.1 75.1 0.0
2007-Aug-21 Tue ### 27.48 ### 26.86 ### ### 1.9
2007-Aug-20 Mon ### ### ### ### 277,059 0 79.3 79.3 0.0
2007-Aug-17 Fri ### 26.7 ### 25 ### ### 1.8
2007-Aug-16 Thu 25.2 25.79 23.59 25.4 ### ### 1.8
2007-Aug-15 Wed ### 25.25 ### ### 445,927 5,629,828 ### ### 0.0
2007-Aug-14 Tue ### 25.45 ### 25.26 ### ### 1.8
2007-Aug-13 Mon 24.46 25.79 24.46 ### 778,422 19,557,852 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 757,841 0 10.7 10.7 0.0
2007-Aug-09 Thu ### ### ### 26 7.8 7.8 1.9
2007-Aug-08 Wed ### 27.5 26.8 ### 23.2 23.2 0.0
2007-Aug-07 Tue ### ### ### ### 70.7 70.7 0.0
2007-Aug-06 Mon 26.25 ### ### 26.53 86.1 86.1 ###
2007-Aug-03 Fri 27 27 ### 26.72 251,270 3,392,145 33.0 33.0 1.9
2007-Aug-02 Thu 27.49 27.5 ### 26.7 398,784 5,483,280 ### ### 1.9
2007-Aug-01 Wed 26.7 27.86 ### ### 371,129 5,169,826 70.3 70.3 0.0
2007-Jul-31 Tue ### 27.2 26.82 27 655,385 17,701,948 ### ### 1.9
2007-Jul-30 Mon 26.8 27.59 26.78 ### ### ### 0.0
2007-Jul-27 Fri ### 27.58 26.8 26.81 ### ### ###
2007-Jul-26 Thu ### ### 27.85 27.85 638,973 ### ### ### ###
2007-Jul-25 Wed ### 28.7 27.74 27.75 ### ### 2.0
2007-Jul-24 Tue ### ### 28.4 28.5 21.5 21.5 2.0
2007-Jul-23 Mon ### 28.79 ### ### 345,672 4,975,948 ### ### 0.0
2007-Jul-20 Fri 29 29 ### ### 161,244 ### ### ### 0.0
2007-Jul-19 Thu 29.27 29.27 28.53 ### ### ### 0.0
2007-Jul-18 Wed 29 29.57 28.54 28.71 526,456 15,296,179 31.6 31.6 ###
2007-Jul-17 Tue 29 29 28.25 28.71 28.8 28.8 ###
2007-Jul-16 Mon 28.56 29.45 ### 29 ### ### ###
2007-Jul-13 Fri 28 28.55 27.7 ### 370,880 ### ### ### 0.0
2007-Jul-12 Thu ### 28.26 27.29 28.2 87.2 87.2 2.0
2007-Jul-11 Wed ### 27.22 26.57 26.73 189,755 ### ### ### ###
2007-Jul-10 Tue 27.2 27.28 26.81 ### 38.3 38.3 0.0
2007-Jul-09 Mon 26.48 ### 26.4 26.58 73.1 73.1 1.9
2007-Jul-06 Fri ### ### ### 26.52 206,054 0 ### ### 1.9
2007-Jul-05 Thu ### ### 26.75 26.75 31.9 31.9 ###
2007-Jul-04 Wed ### ### 26.75 26.87 137,989 ### 41.9 41.9 ###
2007-Jul-03 Tue 27 27 ### 26.8 251,949 ### 34.6 34.6 1.9
2007-Jul-02 Mon 26.4 ### ### ### 41.6 41.6 0.0
2007-Jun-29 Fri 26.46 26.74 ### 26.5 60.2 60.2 1.9
2007-Jun-28 Thu ### 26.74 ### 26.45 611,526 ### 62.0 62.0 ###
2007-Jun-27 Wed 26.47 26.47 ### 25.82 ### ### 1.8
2007-Jun-26 Tue 26.74 ### ### ### 270,624 0 30.5 30.5 0.0
2007-Jun-25 Mon ### ### 26.52 ### 33.0 33.0 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### ### 26.75 ### ### ###
2007-Jun-20 Wed ### ### 26.45 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 78.6 78.6 0.0
2007-Jun-18 Mon ### 26.7 25.75 26.7 88.2 88.2 1.9
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu 25.53 ### ### ### 180,243 0 30.0 30.0 0.0
2007-Jun-13 Wed 26 26.25 25.2 25.28 15.4 15.4 1.8
2007-Jun-12 Tue 26.71 ### ### 26.2 222,940 0 22.8 22.8 ###
2007-Jun-08 Fri 27 ### ### 27 532,881 0 66.0 66.0 1.9
2007-Jun-07 Thu ### ### ### 27.22 ### ### 1.9
2007-Jun-06 Wed ### ### 26.8 ### 16.1 16.1 0.0
2007-Jun-05 Tue 27.7 28 ### ### 282,976 ### 41.4 41.4 0.0
2007-Jun-04 Mon ### ### 27.45 ### 29.3 29.3 0.0
2007-Jun-01 Fri 27.77 ### 27.59 27.73 151,325 2,087,528 ### ### ###
2007-May-31 Thu 27.49 ### ### 27.23 1,110,489 0 ### ### 1.9
2007-May-30 Wed ### 28.28 ### ### 12.0 12.0 0.0
2007-May-29 Tue 27.4 27.73 27 27.57 554,783 ### ### ### ###
2007-May-28 Mon 27.42 27.42 ### 27.29 40.8 40.8 ###
2007-May-25 Fri 26.7 27.2 26.7 ### 551,276 14,856,888 75.7 75.7 0.0
2007-May-24 Thu ### ### ### ### 304,448 0 43.3 43.3 0.0
2007-May-23 Wed ### 27.58 ### 27.55 73.2 73.2 2.0
2007-May-22 Tue 27.47 27.49 ### 27.45 ### ### ###
2007-May-21 Mon 27.44 ### ### ### 353,971 0 19.7 19.7 0.0
2007-May-18 Fri ### 27.78 ### 26.7 284,680 ### 11.4 11.4 1.9
2007-May-17 Thu ### ### 26.77 ### 519,477 ### 5.2 5.2 0.0
2007-May-16 Wed ### 27.78 26.52 27.7 484,372 ### ### ### 2.0
2007-May-15 Tue 26.75 ### 26.42 ### 169,652 ### ### ### 0.0
2007-May-14 Mon 26.85 27.49 26.55 26.87 ### ### ###
2007-May-11 Fri 26 ### ### 26.75 ### ### ###
2007-May-10 Thu 25.41 26.84 25.41 ### ### ### 0.0
2007-May-09 Wed 24.7 25.44 ### ### 81.6 81.6 0.0
2007-May-08 Tue ### 25.56 24.51 24.51 ### ### ###
2007-May-07 Mon ### 25.48 ### ### ### ### 0.0
2007-May-04 Fri 25.74 25.85 ### 25.75 61.1 61.1 ###
2007-May-03 Thu 24.51 25.83 24.4 25.25 396,080 9,947,549 86.9 86.9 ###
2007-May-02 Wed ### ### ### ### 517,874 0 ### ### 0.0
2007-May-01 Tue ### ### ### ### 480,647 0 14.3 14.3 0.0
2007-Apr-30 Mon ### ### ### 24.41 19.9 19.9 ###
2007-Apr-27 Fri 24.85 ### ### 24.7 ### ### 1.8
2007-Apr-26 Thu 25 25 ### ### 26.3 26.3 0.0
2007-Apr-24 Tue 24.76 ### 24.51 ### 75.3 75.3 0.0
2007-Apr-23 Mon 25.21 ### ### ### 395,476 0 74.3 74.3 0.0
2007-Apr-20 Fri ### ### ### ### 215,740 0 19.6 19.6 0.0
2007-Apr-19 Thu ### 25.52 ### 25.52 ### ### 1.8
2007-Apr-18 Wed 24.42 ### 24.42 ### 90.5 90.5 0.0
2007-Apr-17 Tue 24.21 24.49 24.21 24.47 82.2 82.2 1.7
2007-Apr-16 Mon ### 24.48 ### 24.48 127,174 ### ### ### 1.7
2007-Apr-13 Fri 24.4 24.42 24 ### 40.9 40.9 0.0
2007-Apr-12 Thu 24.72 24.73 ### 24.43 352,928 4,363,954 ### ### 1.7
2007-Apr-11 Wed 25 ### ### ### 326,722 0 15.3 15.3 0.0
2007-Apr-10 Tue 24.25 24.7 23.8 ### 580,180 ### ### ### 0.0
2007-Apr-05 Thu 23.79 23.86 23.25 23.45 19.0 19.0 1.7
2007-Apr-04 Wed ### ### 23.2 ### 423,155 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 23 ### 22.85 22.85 36.7 36.7 1.6
2007-Mar-30 Fri ### ### 23 ### 321,353 3,695,559 ### ### 0.0
2007-Mar-29 Thu 23.21 23.29 ### ### 185,578 2,161,055 ### ### 0.0
2007-Mar-28 Wed 24 24 ### 23.44 ### ### 1.7
2007-Mar-27 Tue ### 24.21 23.8 24 337,789 8,108,624 ### ### 1.7
2007-Mar-26 Mon 23.47 ### 23.2 ### 316,576 3,672,281 ### ### 0.0
2007-Mar-23 Fri 23.85 23.85 22.89 22.89 ### ### ###
2007-Mar-22 Thu ### ### ### 23.7 313,570 0 68.2 68.2 1.7
2007-Mar-21 Wed ### ### 23.28 23.46 22.9 22.9 1.7
2007-Mar-20 Tue ### 24.79 24.22 ### ### ### 0.0
2007-Mar-19 Mon 24.21 24.5 ### 24.42 ### ### 1.7
2007-Mar-16 Fri 23.74 24.45 23.55 24.45 89.0 89.0 ###
2007-Mar-15 Thu 23.48 23.48 ### 23.4 603,375 7,083,622 ### ### ###
2007-Mar-14 Wed ### ### 22.77 ### 314,922 3,585,386 74.7 74.7 0.0
2007-Mar-13 Tue ### ### ### 23.2 38.3 38.3 1.7
2007-Mar-12 Mon 22.5 23 22.49 23 82.5 82.5 1.6
2007-Mar-09 Fri 22.43 22.72 ### 22.42 ### ### ###
2007-Mar-08 Thu 22 22.49 ### 22.42 161,275 ### 83.5 83.5 ###
2007-Mar-07 Wed 22.81 22.85 22.2 22.2 11.5 11.5 1.6
2007-Mar-06 Tue ### 22.81 21.54 22.81 89.7 89.7 ###
2007-Mar-05 Mon ### 21.83 21.45 21.45 ### ### 1.5
2007-Mar-02 Fri 21.8 22.72 ### ### 180,677 ### 81.2 81.2 0.0
2007-Mar-01 Thu ### 22.2 21.48 21.82 496,544 10,844,520 39.1 39.1 1.6
2007-Feb-28 Wed 21.5 ### ### 22 305,654 0 ### ### ###
2007-Feb-27 Tue 22.8 23.41 22.53 ### ### ### 0.0
2007-Feb-26 Mon 22.79 ### 22.71 22.8 311,629 3,538,547 ### ### 1.6
2007-Feb-23 Fri ### 23 22.56 22.8 482,221 ### ### ### 1.6
2007-Feb-22 Thu 22 22.85 21.88 22.85 382,678 ### 90.7 90.7 1.6
2007-Feb-21 Wed 22 ### ### 22 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 200,723 0 ### ### 0.0
2007-Feb-19 Mon 22.5 ### 22.28 22.5 305,151 3,399,382 66.6 66.6 1.6
2007-Feb-16 Fri 22.23 22.8 22.23 ### 344,882 ### ### ### 0.0
2007-Feb-15 Thu ### 22.58 22.23 22.27 ### ### ###
2007-Feb-14 Wed 22.56 22.7 22.22 22.58 67.2 67.2 1.6
2007-Feb-13 Tue ### 22.55 ### 22.55 ### ### ###
2007-Feb-12 Mon ### ### 21.7 22 227,087 ### 33.3 33.3 ###
2007-Feb-09 Fri 21.54 ### 21.4 ### 266,880 ### ### ### 0.0
2007-Feb-08 Thu ### 21.48 21.25 ### 66.4 66.4 0.0
2007-Feb-07 Wed 21.41 21.41 ### 21.24 391,479 4,190,782 ### ### 1.5
2007-Feb-06 Tue 21.79 21.79 ### 21.41 ### ### ###
2007-Feb-05 Mon 21.82 21.88 ### 21.75 403,920 4,418,884 ### ### ###
2007-Feb-02 Fri ### ### 21.78 21.88 608,820 6,630,049 ### ### 1.6
2007-Feb-01 Thu ### ### ### ### 550,386 0 ### ### 0.0
2007-Jan-31 Wed 22 22 ### ### ### ### 0.0
2007-Jan-30 Tue 21.55 22 21.52 ### 949,545 ### 82.3 82.3 0.0
2007-Jan-29 Mon 20.7 ### 20.7 ### 89.6 89.6 0.0
2007-Jan-25 Thu ### ### 20 20.57 393,076 ### ### ### ###
2007-Jan-24 Wed ### 20.26 ### 20.25 591,542 5,992,320 80.7 80.7 ###
2007-Jan-23 Tue 19.81 20 ### 19.7 342,451 ### 30.2 30.2 1.4
2007-Jan-22 Mon 19.79 ### 19.7 19.7 216,585 ### ### ### 1.4
2007-Jan-19 Fri 19.55 ### 19.51 ### 612,686 5,976,751 70.4 70.4 0.0
2007-Jan-18 Thu 19.5 19.73 19.46 19.72 243,284 4,767,149 78.4 78.4 1.4
2007-Jan-17 Wed 19.55 ### 19.4 19.49 393,378 ### ### ### 1.4
2007-Jan-16 Tue 19.7 19.75 19.56 19.56 170,220 3,345,674 ### ### 1.4
2007-Jan-15 Mon ### 19.79 19.4 19.79 72.2 72.2 ###
2007-Jan-12 Fri ### ### ### 19.48 65.9 65.9 ###
2007-Jan-11 Thu 19.25 19.28 ### 19.2 377,421 ### 33.2 33.2 ###
2007-Jan-10 Wed 19.56 19.56 ### ### 552,551 5,403,948 35.1 35.1 0.0
2007-Jan-09 Tue 19.54 19.56 19.45 19.53 33.2 33.2 ###
2007-Jan-08 Mon 19.59 19.82 19.55 ### 253,479 ### 75.4 75.4 0.0
2007-Jan-05 Fri ### 19.84 19.56 ### 245,885 ### ### ### 0.0
2007-Jan-04 Thu 19.85 19.85 ### 19.8 43.6 43.6 1.4
2007-Jan-03 Wed 20.25 20.25 19.8 19.85 190,349 ### 20.9 20.9 1.4
2007-Jan-02 Tue ### ### ### ### 58,947 0 33.8 33.8 0.0
2006-Dec-29 Fri ### ### ### 20.22 ### ### 1.4
2006-Dec-28 Thu ### ### ### 20.23 104,272 0 ### ### 1.4
2006-Dec-27 Wed ### ### ### ### 72.1 72.1 0.0
2006-Dec-22 Fri 20 ### ### ### ### ### 0.0
2006-Dec-21 Thu 20.25 20.25 ### ### 580,122 ### 34.7 34.7 0.0
2006-Dec-20 Wed ### ### ### 20.25 27.8 27.8 ###
2006-Dec-19 Tue 20.28 20.43 ### 20.29 70.7 70.7 ###
2006-Dec-18 Mon ### 20.28 ### 20.28 163,846 ### 78.3 78.3 1.4
2006-Dec-15 Fri 20.2 20.2 ### ### 137,846 1,392,244 31.5 31.5 0.0
2006-Dec-14 Thu ### 20.22 19.88 ### 183,186 3,672,879 60.8 60.8 0.0
2006-Dec-13 Wed ### 19.8 ### 19.8 177,057 ### ### ### 1.4
2006-Dec-12 Tue ### ### 19.57 ### ### ### 0.0
2006-Dec-11 Mon 19.55 19.7 19.48 ### ### ### 0.0
2006-Dec-08 Fri 19.56 ### 19.55 ### 69.1 69.1 0.0
2006-Dec-07 Thu ### 19.7 19.55 ### 309,924 6,082,258 69.2 69.2 0.0
2006-Dec-06 Wed 19.75 19.75 19.49 ### ### ### 0.0
2006-Dec-05 Tue 19.75 19.75 ### ### ### ### 0.0
2006-Dec-04 Mon 19.55 ### 19.2 19.75 77.3 77.3 ###
2006-Dec-01 Fri ### ### ### ### 148,078 0 ### ### 0.0
2006-Nov-30 Thu ### ### ### 20 308,544 0 65.0 65.0 1.4
2006-Nov-29 Wed ### 20 19.55 ### 27.7 27.7 0.0
2006-Nov-28 Tue 20.42 20.5 20 20 ### ### 1.4
2006-Nov-27 Mon 20.75 20.75 20.55 ### 131,240 ### 30.7 30.7 0.0
2006-Nov-24 Fri 20.8 ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 244,956 0 64.1 64.1 0.0
2006-Nov-22 Wed ### ### 20.73 ### 141,982 1,471,643 24.5 24.5 0.0
2006-Nov-21 Tue 20.8 ### ### 20.83 65.0 65.0 1.5
2006-Nov-20 Mon ### ### 20.53 20.85 365,258 3,749,373 ### ### ###
2006-Nov-17 Fri 20.22 21.41 20.21 20.58 80.7 80.7 1.5
2006-Nov-16 Thu ### ### 20.22 20.23 277,271 ### ### ### 1.4
2006-Nov-15 Wed 21.57 ### ### ### 253,929 0 15.9 15.9 0.0
2006-Nov-14 Tue 21.75 21.83 ### 21.42 19.3 19.3 1.5
2006-Nov-13 Mon 21.7 ### ### 21.75 443,442 0 ### ### ###
2006-Nov-10 Fri ### 21.79 ### 21.78 379,654 ### 80.9 80.9 1.6
2006-Nov-09 Thu ### ### 21.2 ### ### ### 0.0
2006-Nov-08 Wed 21.53 21.71 21.26 ### 203,125 4,364,140 ### ### 0.0
2006-Nov-07 Tue 21.5 21.86 21.5 21.53 68.6 68.6 1.5
2006-Nov-06 Mon 21.75 21.75 21.25 21.45 ### ### 1.5
2006-Nov-03 Fri 21.8 ### 21.58 21.75 245,354 ### ### ### ###
2006-Nov-02 Thu ### 21.75 20.75 21.73 88.9 88.9 1.6
2006-Nov-01 Wed 21.5 ### 21.28 ### 363,251 ### 27.5 27.5 0.0
2006-Oct-31 Tue ### 22 ### ### ### ### 0.0
2006-Oct-30 Mon 21.86 22.4 21.81 22.2 325,429 ### 79.5 79.5 1.6
2006-Oct-27 Fri 22.7 ### ### ### 155,084 0 19.9 19.9 0.0
2006-Oct-26 Thu 22.41 23 22.41 23 86.1 86.1 1.6
2006-Oct-25 Wed 22.8 ### 22.25 22.7 247,252 2,750,678 30.9 30.9 ###
2006-Oct-24 Tue 22.42 ### 22.4 22.8 210,620 2,358,944 ### ### 1.6
2006-Oct-23 Mon 23.5 23.5 ### 22.87 84,279 990,278 13.4 13.4 ###
2006-Oct-20 Fri ### 23.59 ### 23.5 ### ### 1.7
2006-Oct-19 Thu 22.4 ### ### ### 453,381 0 ### ### 0.0
2006-Oct-18 Wed ### 22.2 ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 21.53 21.85 80.6 80.6 ###
2006-Oct-16 Mon ### ### 21.26 ### 332,523 ### ### ### 0.0
2006-Oct-13 Fri ### ### 21.2 21.28 152,146 1,612,747 18.3 18.3 1.5
2006-Oct-12 Thu 21.5 21.75 21.42 21.5 ### ### 1.5
2006-Oct-11 Wed 21.2 ### 21.2 21.5 75.7 75.7 1.5
2006-Oct-10 Tue 21.25 21.7 ### 21.24 ### ### 1.5
2006-Oct-09 Mon 21.45 21.81 21.27 ### 217,957 ### 74.9 74.9 0.0
2006-Oct-06 Fri 20.85 21.5 20.75 21.4 272,159 5,749,358 85.5 85.5 1.5
2006-Oct-05 Thu 20.45 ### 20.44 20.7 ### ### 1.5
2006-Oct-04 Wed ### ### ### ### 66,751 0 21.2 21.2 0.0
2006-Oct-03 Tue ### 21 ### 20.84 77.1 77.1 1.5
2006-Oct-02 Mon 20.44 20.7 20.44 ### 95,351 1,961,370 ### ### 0.0
2006-Sep-29 Fri ### ### 20.44 20.7 16.9 16.9 1.5
2006-Sep-28 Thu 20.8 ### 20.8 21.2 556,982 ### ### ### 1.5
2006-Sep-27 Wed 20.79 ### ### 20.85 ### ### ###
2006-Sep-26 Tue 20.75 20.75 20.25 20.4 19.5 19.5 1.5
2006-Sep-25 Mon 20 20.71 20 ### 238,729 4,859,328 ### ### 0.0
2006-Sep-22 Fri ### 20.4 20 ### 341,079 ### ### ### 0.0
2006-Sep-21 Thu 20.8 20.88 ### 20.45 354,545 3,701,449 ### ### ###
2006-Sep-20 Wed 21 21.24 ### ### 730,282 ### ### ### 0.0
2006-Sep-19 Tue 21.5 21.54 21.29 21.45 277,182 5,935,852 34.9 34.9 1.5
2006-Sep-18 Mon ### 21.59 20.75 ### ### ### 0.0
2006-Sep-15 Fri ### ### 20.45 ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 91.2 91.2 0.0
2006-Sep-13 Wed 20 20 19.43 19.81 216,488 ### ### ### ###
2006-Sep-12 Tue ### ### 19.75 20 298,126 ### 34.9 34.9 1.4
2006-Sep-11 Mon ### ### ### 20.85 285,974 0 ### ### ###
2006-Sep-08 Fri 20.79 ### ### 21 ### ### 1.5
2006-Sep-07 Thu 20.5 21 20.5 21 289,146 5,999,779 ### ### 1.5
2006-Sep-06 Wed ### ### ### ### 81.3 81.3 0.0
2006-Sep-05 Tue 19.89 ### 19.87 20.5 89.1 89.1 1.5
2006-Sep-04 Mon ### ### 19.8 ### 10.3 10.3 0.0
2006-Sep-01 Fri 20.25 ### 20.24 20.46 ### ### ###
2006-Aug-31 Thu ### 19.85 19.2 19.85 ### ### 1.4
2006-Aug-30 Wed ### ### ### 19.58 29.6 29.6 1.4
2006-Aug-29 Tue ### ### ### 19.51 347,177 0 85.7 85.7 ###
2006-Aug-28 Mon 18.8 ### 18.51 ### 267,640 ### ### ### 0.0
2006-Aug-25 Fri ### ### ### 18.79 ### ### 1.3
2006-Aug-24 Thu ### ### ### ### 156,274 0 14.1 14.1 0.0
2006-Aug-23 Wed ### ### 18.57 ### ### ### 0.0
2006-Aug-22 Tue ### 18.76 18.45 18.5 363,640 6,765,522 ### ### ###
2006-Aug-21 Mon 18.41 18.8 ### ### 79.5 79.5 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### 17.82 ### ### ### 0.0
2006-Aug-16 Wed 18.24 ### 17.79 ### 683,180 6,076,886 ### ### 0.0
2006-Aug-15 Tue ### 18.25 ### ### 43.0 43.0 0.0
2006-Aug-14 Mon ### ### ### ### 17.8 17.8 0.0
2006-Aug-11 Fri ### ### ### ### 23.0 23.0 0.0
2006-Aug-10 Thu 18.82 ### ### ### 24.3 24.3 0.0
2006-Aug-09 Wed ### 19.27 18.8 ### 512,659 ### 34.0 34.0 0.0
2006-Aug-08 Tue 19.2 19.27 ### 19.2 ### ### ###
2006-Aug-07 Mon ### 19.27 ### 19.22 80.7 80.7 1.4
2006-Aug-04 Fri ### ### ### 19.2 83.7 83.7 ###
2006-Aug-03 Thu 18.7 19.2 18.7 ### 83.7 83.7 0.0
2006-Aug-02 Wed 18.84 18.86 18.45 18.74 350,829 ### 35.7 35.7 1.3
2006-Aug-01 Tue 18.88 ### 18.85 ### ### ### 0.0
2006-Jul-31 Mon ### ### 18.8 18.88 ### ### 1.3
2006-Jul-28 Fri 18.8 18.86 ### 18.8 ### ### 1.3
2006-Jul-27 Thu 18.27 ### ### 18.85 ### ### ###
2006-Jul-26 Wed 18.7 18.8 18.44 ### ### ### 0.0
2006-Jul-25 Tue 18.55 ### 18.55 18.88 ### ### 1.3
2006-Jul-24 Mon 18.76 18.76 ### ### 20.1 20.1 0.0
2006-Jul-21 Fri 18.5 18.7 ### 18.58 ### ### 1.3
2006-Jul-20 Thu ### 19.4 18.82 ### 272,527 ### 34.3 34.3 0.0
2006-Jul-19 Wed ### 18.8 ### 18.8 521,589 ### 88.0 88.0 1.3
2006-Jul-18 Tue 18.5 18.5 ### 18.25 25.4 25.4 ###
2006-Jul-17 Mon ### 18.82 ### 18.75 92.5 92.5 ###
2006-Jul-14 Fri 18.5 ### 18.5 18.52 148,781 1,376,224 ### ### 1.3
2006-Jul-13 Thu ### ### ### ### 242,145 0 ### ### 0.0
2006-Jul-12 Wed ### 19.7 19.42 19.42 ### ### 1.4
2006-Jul-11 Tue ### 19.7 ### 19.55 230,452 2,269,952 ### ### ###
2006-Jul-10 Mon 19.89 ### ### 19.4 12.4 12.4 1.4
2006-Jul-07 Fri 19.89 ### 19.77 ### 66.4 66.4 0.0
2006-Jul-06 Thu 19.23 19.89 ### 19.8 123,389 ### ### ### 1.4
2006-Jul-05 Wed 19.7 19.88 19.28 19.28 132,052 2,585,578 ### ### 1.4
2006-Jul-04 Tue 19.29 ### 19.29 19.7 81.8 81.8 1.4
2006-Jul-03 Mon 20 20 ### 19.29 ### ### 1.4
2006-Jun-30 Fri ### ### 19.46 20 74.9 74.9 1.4
2006-Jun-27 Tue ### 19.25 ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### 18.8 254,820 0 ### ### 1.3
2006-Jun-23 Fri 18.25 18.49 18.25 ### 73.8 73.8 0.0
2006-Jun-22 Thu 17.85 18.5 17.85 18.5 424,445 7,714,287 ### ### ###
2006-Jun-21 Wed 17.5 17.74 17.21 ### ### ### 0.0
2006-Jun-20 Tue ### ### 17.4 17.7 307,380 ### 22.6 22.6 1.3
2006-Jun-19 Mon ### 18.84 ### 18.2 83.4 83.4 ###
2006-Jun-16 Fri 18.25 ### ### ### 137,481 0 ### ### 0.0
2006-Jun-15 Thu ### 18.76 17.83 18.25 23.4 23.4 ###
2006-Jun-14 Wed 17.49 18.8 ### ### 85.8 85.8 0.0
2006-Jun-13 Tue ### 18.42 17.7 17.8 ### ### ###
2006-Jun-09 Fri ### ### ### ### 76.3 76.3 0.0
2006-Jun-08 Thu ### ### 17.85 ### ### ### 0.0
2006-Jun-07 Wed ### ### ### 18.44 ### ### 1.3
2006-Jun-06 Tue 18.5 ### 18.42 ### 244,943 2,255,925 ### ### 0.0
2006-Jun-05 Mon 18.4 ### 18.4 ### 163,758 1,506,573 88.8 88.8 0.0
2006-Jun-02 Fri ### ### 18.44 18.59 183,482 ### 12.2 12.2 1.3
2006-Jun-01 Thu ### ### 18.78 ### 70.9 70.9 0.0
2006-May-31 Wed 18.8 18.8 18.4 ### ### ### 0.0
2006-May-30 Tue 19.2 19.28 18.81 ### ### ### 0.0
2006-May-29 Mon 19.2 19.4 ### 19.26 144,849 ### 67.8 67.8 1.4
2006-May-26 Fri ### 19.5 ### ### 72.3 72.3 0.0
2006-May-25 Thu ### ### ### ### 234,141 0 ### ### 0.0
2006-May-24 Wed 18.85 19.27 18.49 18.49 17.3 17.3 ###
2006-May-23 Tue 18.75 ### ### ### 121,045 0 38.5 38.5 0.0
2006-May-22 Mon 18.79 18.88 18.5 18.75 61.2 61.2 ###
2006-May-19 Fri ### ### 18.85 18.85 ### ### ###
2006-May-18 Thu 19.5 19.5 18.8 ### 27.7 27.7 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### 20.2 ### ### 370,871 ### ### ### 0.0
2006-May-15 Mon 20 ### ### ### 209,980 0 29.3 29.3 0.0
2006-May-12 Fri 20.25 20.4 ### ### 72.0 72.0 0.0
2006-May-11 Thu ### ### ### 20.24 ### ### 1.4
2006-May-10 Wed 19.84 ### 19.77 ### 353,651 3,495,840 ### ### 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### 19.28 ### 19.22 ### ### 1.4
2006-May-05 Fri 18.4 ### ### ### ### ### 0.0
2006-May-04 Thu 18.8 18.8 18.5 18.5 27.9 27.9 ###
2006-May-03 Wed 18.8 ### 18.7 18.81 68.6 68.6 ###
2006-May-02 Tue 18.7 ### ### 18.84 ### ### 1.3
2006-May-01 Mon ### ### 18.41 18.8 540,850 4,978,524 28.3 28.3 1.3
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 348,555 0 19.5 19.5 0.0
2006-Apr-26 Wed ### 19.47 ### ### ### ### 0.0
2006-Apr-24 Mon 18.7 ### ### 18.86 454,548 0 ### ### 1.3
2006-Apr-21 Fri ### 18.89 ### 18.89 957,686 9,045,344 80.3 80.3 ###
2006-Apr-20 Thu ### ### 18.55 ### ### ### 0.0
2006-Apr-19 Wed 18.2 ### ### ### 794,147 0 91.3 91.3 0.0
2006-Apr-18 Tue ### 18.2 ### 18.2 197,052 1,793,173 ### ### ###
2006-Apr-13 Thu ### ### ### ### 72.1 72.1 0.0
2006-Apr-11 Tue ### 18.28 ### ### ### ### 0.0
2006-Apr-10 Mon 17.7 18.29 17.57 18.25 89.7 89.7 ###
2006-Apr-07 Fri ### ### 17.86 ### 147,381 ### ### ### 0.0
2006-Apr-06 Thu 18.21 18.24 ### 18.2 32.7 32.7 ###
2006-Apr-05 Wed ### 18.29 ### 18.21 605,055 5,533,227 ### ### ###
2006-Apr-04 Tue 17.7 ### 17.7 17.75 ### ### 1.3
2006-Apr-03 Mon 17.5 17.75 ### 17.75 327,473 2,906,322 79.0 79.0 1.3
2006-Mar-31 Fri 17.4 17.56 ### 17.52 1,156,252 ### 66.5 66.5 ###
2006-Mar-30 Thu ### ### ### ### 531,349 0 83.2 83.2 0.0
2006-Mar-29 Wed 16.8 ### 16.8 ### 73.3 73.3 0.0
2006-Mar-28 Tue 16.45 ### 16.27 ### 351,547 ### 85.3 85.3 0.0
2006-Mar-27 Mon ### 16.51 16.24 16.51 511,059 ### 70.4 70.4 ###
2006-Mar-24 Fri 16.79 ### 16.7 ### ### ### 0.0
2006-Mar-23 Thu ### 16.87 ### ### 344,951 ### ### ### 0.0
2006-Mar-22 Wed 16.56 ### 16.46 ### 200,344 ### 68.6 68.6 0.0
2006-Mar-21 Tue 16.2 16.55 ### 16.47 83.0 83.0 ###
2006-Mar-20 Mon ### 16.51 16.2 16.21 24.8 24.8 1.2
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### 16.49 ### 16.49 623,948 5,144,451 89.9 89.9 1.2
2006-Mar-15 Wed ### ### 15.56 15.85 406,651 3,163,744 79.7 79.7 1.1
2006-Mar-14 Tue ### ### 15.22 15.54 272,558 ### ### ### ###
2006-Mar-13 Mon 15.45 15.45 15.21 ### 99,744 1,529,075 ### ### 0.0
2006-Mar-10 Fri 14.87 15.4 14.87 15.26 147,673 ### ### ### ###
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 33.4 33.4 0.0
2006-Mar-07 Tue 14.83 ### 14.8 ### 201,251 1,489,257 76.3 76.3 0.0
2006-Mar-06 Mon 14.84 ### 14.8 ### 236,152 1,747,524 ### ### 0.0
2006-Mar-03 Fri ### 15.21 14.86 14.86 119,650 ### ### ### ###
2006-Mar-02 Thu ### ### 14.84 ### 210,358 1,560,856 ### ### 0.0
2006-Mar-01 Wed ### ### 14.81 ### 396,876 ### ### ### 0.0
2006-Feb-28 Tue ### 15.4 ### 15.4 85.6 85.6 ###
2006-Feb-27 Mon ### ### ### 14.74 483,580 0 ### ### 1.1
2006-Feb-24 Fri ### ### 14.81 ### ### ### 0.0
2006-Feb-23 Thu 14.86 ### 14.75 ### 172,253 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### 14.87 140,773 0 17.7 17.7 1.1
2006-Feb-21 Tue ### ### 14.88 ### 331,088 ### ### ### 0.0
2006-Feb-20 Mon ### ### 14.8 ### 171,287 1,267,523 ### ### 0.0
2006-Feb-17 Fri 14.4 ### 14.4 ### 555,854 4,002,148 ### ### 0.0
2006-Feb-16 Thu 14.4 14.49 ### 14.44 ### ### ###
2006-Feb-15 Wed 14.5 14.7 14.46 ### ### ### 0.0
2006-Feb-14 Tue ### 14.7 14.45 14.5 30.1 30.1 1.0
2006-Feb-13 Mon 14.5 14.57 14.4 14.48 ### ### 1.0
2006-Feb-10 Fri 14.51 ### 14.51 14.58 455,842 ### 71.9 71.9 ###
2006-Feb-09 Thu ### 14.8 ### ### 813,457 6,019,581 63.0 63.0 0.0
2006-Feb-08 Wed 14.85 14.85 14.47 14.47 ### ### ###
2006-Feb-07 Tue ### 15.23 ### ### 662,571 5,045,478 31.6 31.6 0.0
2006-Feb-06 Mon ### ### ### ### 1,194,072 0 ### ### 0.0
2006-Feb-03 Fri 14.8 15.57 14.5 15.45 ### ### ###
2006-Feb-02 Thu ### ### ### 14.8 ### ### 1.1
2006-Feb-01 Wed ### 17.29 ### ### ### ### 0.0
2006-Jan-31 Tue 16.24 16.28 15.82 ### 321,087 5,153,446 23.0 23.0 0.0
2006-Jan-30 Mon ### 16.27 ### 16.24 ### ### ###
2006-Jan-27 Fri 15.47 ### 15.47 ### ### ### 0.0
2006-Jan-25 Wed 15.8 15.8 15.47 15.47 13.7 13.7 ###
2006-Jan-24 Tue ### ### 15.56 15.58 290,157 2,257,421 13.8 13.8 1.1
2006-Jan-23 Mon ### ### 15.75 ### 203,583 ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 74.1 74.1 0.0
2006-Jan-19 Thu ### ### 15.4 ### 282,888 ### 69.5 69.5 0.0
2006-Jan-18 Wed 16.2 16.2 ### ### 40.8 40.8 0.0
2006-Jan-17 Tue 16.59 16.59 16.25 ### 17.7 17.7 0.0
2006-Jan-16 Mon 16.85 ### 16.41 16.52 ### ### ###
2006-Jan-13 Fri 16.85 16.85 16.75 16.85 190,044 ### 64.7 64.7 ###
2006-Jan-12 Thu ### ### ### 16.72 134,673 0 74.3 74.3 1.2
2006-Jan-11 Wed 16.85 16.85 ### ### 340,925 ### 21.4 21.4 0.0
2006-Jan-10 Tue 17.41 17.41 ### ### 303,051 2,638,058 ### ### 0.0
2006-Jan-09 Mon 17.7 17.88 17.5 17.59 56,927 ### 25.6 25.6 ###
2006-Jan-06 Fri 17.59 17.7 ### 17.7 96,122 850,679 ### ### 1.3
2006-Jan-05 Thu 17.7 17.7 17.46 17.49 91,771 ### ### ### ###
2006-Jan-04 Wed 17.45 17.73 17.45 17.7 ### ### 1.3
2006-Jan-03 Tue 17.51 ### 17.25 ### 20.4 20.4 0.0
2005-Dec-30 Fri ### 17.56 17.25 17.56 79.0 79.0 1.3
2005-Dec-29 Thu ### 17.4 ### 17.2 16.6 16.6 1.2
2005-Dec-28 Wed ### 17.4 ### ### 77.5 77.5 0.0
2005-Dec-27 Tue ### 17.43 ### ### 95,622 833,345 26.8 26.8 0.0
2005-Dec-23 Fri ### 17.43 ### ### 95,622 833,345 26.8 26.8 0.0
2005-Dec-22 Thu 16.73 ### ### ### 177,470 0 ### ### 0.0
2005-Dec-21 Wed 16.86 ### ### ### ### ### 0.0
2005-Dec-20 Tue 16.79 ### 16.51 ### 183,845 1,517,640 22.7 22.7 0.0
2005-Dec-19 Mon 16.8 16.88 16.5 16.5 150,845 ### 20.8 20.8 1.2
2005-Dec-16 Fri ### ### 16.75 16.83 347,786 ### 27.0 27.0 1.2
2005-Dec-15 Thu ### ### 16.86 ### 39.3 39.3 0.0
2005-Dec-14 Wed 16.74 ### ### 16.75 174,650 0 ### ### ###
2005-Dec-13 Tue ### 16.86 16.55 16.7 157,781 ### 82.1 82.1 1.2
2005-Dec-12 Mon ### ### ### 16.74 78.0 78.0 1.2
2005-Dec-09 Fri 16.5 16.72 16.5 16.55 167,325 ### ### ### 1.2
2005-Dec-08 Thu ### ### 16.5 16.5 14.8 14.8 1.2
2005-Dec-07 Wed ### ### ### ### 29.6 29.6 0.0
2005-Dec-06 Tue ### ### ### ### 484,473 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 250,244 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 30.9 30.9 0.0
2005-Dec-01 Thu 16.81 ### 16.71 16.89 78.9 78.9 ###
2005-Nov-30 Wed ### ### 16.83 ### 861,841 ### ### ### 0.0
2005-Nov-29 Tue ### ### 16.8 ### 64,974 545,781 32.7 32.7 0.0
2005-Nov-28 Mon ### ### ### ### 161,523 0 ### ### 0.0
2005-Nov-25 Fri 16.72 ### 16.72 ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 297,246 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 289,386 0 ### ### 0.0
2005-Nov-22 Tue 17.2 ### 16.79 16.83 262,120 ### 16.5 16.5 1.2
2005-Nov-21 Mon 16.8 ### 16.8 ### 243,859 ### 80.1 80.1 0.0
2005-Nov-18 Fri 16.26 16.75 16.2 16.58 466,326 7,682,720 83.2 83.2 1.2
2005-Nov-17 Thu 16.2 16.45 ### ### 303,379 ### 27.3 27.3 0.0
2005-Nov-16 Wed ### 16.48 ### 16.2 ### ### 1.2
2005-Nov-15 Tue ### 16.27 ### ### ### ### 0.0
2005-Nov-14 Mon ### 16.4 15.85 ### 447,378 7,213,970 33.4 33.4 0.0
2005-Nov-11 Fri 16.81 ### 16.29 16.29 237,049 ### 9.8 9.8 ###
2005-Nov-10 Thu ### ### 16.71 16.71 207,557 ### 20.5 20.5 ###
2005-Nov-09 Wed ### ### 16.82 ### 353,159 ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 697,820 0 83.5 83.5 0.0
2005-Nov-07 Mon 16.4 16.5 16.4 16.43 306,074 ### ### ### ###
2005-Nov-04 Fri ### ### 16.27 16.4 ### ### ###
2005-Nov-03 Thu ### 16.71 16.54 16.71 ### ### ###
2005-Nov-02 Wed 16.75 16.75 16.46 16.55 ### ### 1.2
2005-Nov-01 Tue ### ### 16.58 16.77 25.0 25.0 1.2
2005-Oct-31 Mon ### ### 16.84 ### 63.8 63.8 0.0
2005-Oct-28 Fri 16.52 16.75 16.52 16.54 ### ### ###
2005-Oct-27 Thu 16.87 16.87 16.49 16.75 30.3 30.3 ###
2005-Oct-26 Wed ### ### 16.71 ### ### ### 0.0
2005-Oct-25 Tue 16.55 ### 16.55 16.71 121,089 ### ### ### ###
2005-Oct-24 Mon ### 16.71 ### ### ### ### 0.0
2005-Oct-21 Fri 16.25 16.88 16.25 16.71 39,745 658,375 89.3 89.3 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 16:23:48 thru 2024-05-21 16:23:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000