Currently Wed 25-Dec-31 12:33:15 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SGP) STOCKLAND Daily Prices Page 8...
TOC Company Info for SGP Limits 
| Listing Code | SGP |
| Listing Name | STOCKLAND |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | STOCKLAND |
| ISIN Security | UNITS/ORDINARY FULLY PAID STAPLED SECURITIES |
| ISIN Code | AU000000SGP0 |
Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for SGP .. Monday 6th October 2025
SGP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SGP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Feb-20 Fri | ### | 2.71 | 2.58 | ### | ### | ### | 0.0 | ||
| 2009-Feb-19 Thu | 2.55 | 2.8 | 2.55 | 2.72 | 91.5 | 91.5 | 0.2 | ||
| 2009-Feb-18 Wed | ### | ### | 2.51 | ### | ### | ### | 0.0 | ||
| 2009-Feb-17 Tue | 2.79 | 2.84 | 2.73 | 2.75 | 32.2 | 32.2 | ### | ||
| 2009-Feb-16 Mon | 2.85 | ### | 2.7 | 2.77 | 6,342,076 | ### | ### | ### | 0.2 |
| 2009-Feb-13 Fri | 2.85 | ### | 2.78 | 2.85 | 63.1 | 63.1 | ### | ||
| 2009-Feb-12 Thu | 2.7 | ### | 2.7 | 2.85 | 11,741,670 | 15,851,254 | 91.1 | 91.1 | ### |
| 2009-Feb-11 Wed | 2.7 | 2.78 | 2.57 | 2.7 | 9,081,174 | 24,292,140 | 67.0 | 67.0 | 0.2 |
| 2009-Feb-10 Tue | ### | ### | 2.77 | 2.82 | 7,708,542 | ### | ### | ### | ### |
| 2009-Feb-09 Mon | ### | ### | ### | 3 | 11,031,680 | 0 | ### | ### | 0.2 |
| 2009-Feb-06 Fri | 2.85 | ### | 2.83 | ### | 9,471,750 | 13,402,526 | ### | ### | 0.0 |
| 2009-Feb-05 Thu | ### | ### | ### | 2.77 | 14,215,755 | 0 | 10.6 | 10.6 | 0.2 |
| 2009-Feb-04 Wed | ### | ### | 2.84 | ### | ### | ### | 0.0 | ||
| 2009-Feb-03 Tue | 3.43 | 3.44 | 3.23 | 3.28 | 13.5 | 13.5 | 0.2 | ||
| 2009-Feb-02 Mon | 3.57 | ### | 3.52 | ### | 4,328,740 | 7,618,582 | 80.2 | 80.2 | 0.0 |
| 2009-Jan-30 Fri | ### | ### | 3.48 | ### | 4,283,327 | 7,452,988 | 71.3 | 71.3 | 0.0 |
| 2009-Jan-29 Thu | 3.51 | ### | 3.5 | ### | ### | ### | 0.0 | ||
| 2009-Jan-28 Wed | 3.54 | 3.57 | 3.45 | 3.5 | 26.7 | 26.7 | 0.3 | ||
| 2009-Jan-27 Tue | 3.55 | ### | 3.49 | 3.59 | 4,490,078 | 7,835,186 | 79.9 | 79.9 | ### |
| 2009-Jan-23 Fri | 3.72 | 3.79 | 3.51 | 3.52 | ### | ### | ### | ||
| 2009-Jan-22 Thu | 3.53 | 3.75 | 3.47 | 3.75 | 8,115,843 | ### | ### | ### | 0.3 |
| 2009-Jan-21 Wed | ### | ### | 3.49 | 3.52 | ### | ### | ### | ||
| 2009-Jan-20 Tue | 3.46 | 3.59 | 3.46 | 3.59 | 7,830,084 | 27,601,046 | ### | ### | ### |
| 2009-Jan-19 Mon | 3.47 | 3.53 | 3.43 | 3.5 | 7,505,788 | 26,120,142 | 80.1 | 80.1 | 0.3 |
| 2009-Jan-16 Fri | 3.52 | 3.53 | 3.42 | 3.44 | 6,541,185 | ### | ### | ### | 0.2 |
| 2009-Jan-15 Thu | 3.51 | 3.58 | 3.41 | 3.51 | 8,993,157 | 31,431,083 | 81.0 | 81.0 | ### |
| 2009-Jan-14 Wed | ### | ### | 3.49 | 3.58 | 18.9 | 18.9 | 0.3 | ||
| 2009-Jan-13 Tue | 3.79 | 3.79 | ### | ### | 8,236,422 | ### | ### | ### | 0.0 |
| 2009-Jan-12 Mon | 3.76 | ### | 3.7 | 3.81 | 7,461,075 | 13,802,988 | 80.7 | 80.7 | 0.3 |
| 2009-Jan-09 Fri | 3.85 | ### | 3.82 | ### | 77.4 | 77.4 | 0.0 | ||
| 2009-Jan-08 Thu | ### | ### | ### | ### | 6,004,726 | 0 | 94.2 | 94.2 | 0.0 |
| 2009-Jan-07 Wed | 3.71 | 3.87 | 3.71 | 3.8 | 6,081,374 | ### | 75.0 | 75.0 | ### |
| 2009-Jan-06 Tue | 3.7 | 3.7 | 3.53 | 3.7 | 64.9 | 64.9 | 0.3 | ||
| 2009-Jan-05 Mon | ### | ### | ### | 3.7 | 11.9 | 11.9 | 0.3 | ||
| 2009-Jan-02 Fri | ### | ### | ### | ### | 1,773,920 | 0 | ### | ### | 0.0 |
| 2008-Dec-31 Wed | ### | ### | 4 | ### | 2,678,953 | ### | 17.7 | 17.7 | 0.0 |
| 2008-Dec-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-29 Mon | 4 | ### | 3.85 | ### | 3,322,181 | ### | 70.3 | 70.3 | 0.0 |
| 2008-Dec-24 Wed | ### | ### | 3.85 | 3.85 | 3,202,349 | 6,164,521 | ### | ### | 0.3 |
| 2008-Dec-23 Tue | 3.75 | 4 | ### | 3.86 | 84.6 | 84.6 | 0.3 | ||
| 2008-Dec-22 Mon | 3.8 | ### | ### | 3.72 | 27.4 | 27.4 | 0.3 | ||
| 2008-Dec-19 Fri | 3.51 | 3.85 | 3.46 | 3.85 | 18,477,977 | ### | 94.9 | 94.9 | 0.3 |
| 2008-Dec-18 Thu | 3.42 | 3.55 | ### | 3.55 | 83.2 | 83.2 | ### | ||
| 2008-Dec-17 Wed | 3.49 | ### | ### | 3.53 | 76.6 | 76.6 | 0.3 | ||
| 2008-Dec-16 Tue | 3.51 | ### | 3.46 | ### | 6,735,354 | ### | ### | ### | 0.0 |
| 2008-Dec-15 Mon | 3.58 | 3.78 | 3.53 | 3.57 | 28.3 | 28.3 | 0.3 | ||
| 2008-Dec-12 Fri | 3.43 | 3.56 | ### | 3.4 | 32.3 | 32.3 | 0.2 | ||
| 2008-Dec-11 Thu | 3.53 | ### | ### | 3.52 | 39.3 | 39.3 | ### | ||
| 2008-Dec-10 Wed | ### | ### | 3.51 | ### | 23.4 | 23.4 | 0.0 | ||
| 2008-Dec-09 Tue | ### | 4 | 3.75 | 3.79 | 13.5 | 13.5 | ### | ||
| 2008-Dec-08 Mon | ### | ### | ### | ### | 5,234,888 | 0 | 31.8 | 31.8 | 0.0 |
| 2008-Dec-05 Fri | 3.89 | ### | 3.84 | ### | 81.3 | 81.3 | 0.0 | ||
| 2008-Dec-04 Thu | 3.89 | ### | ### | 3.85 | 38.8 | 38.8 | 0.3 | ||
| 2008-Dec-03 Wed | 4 | 4 | 3.72 | 3.76 | 6,394,128 | ### | ### | ### | 0.3 |
| 2008-Dec-02 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2008-Dec-01 Mon | ### | 4.44 | 4.26 | ### | 5,596,348 | ### | 74.1 | 74.1 | 0.0 |
| 2008-Nov-28 Fri | 4.28 | 4.43 | ### | 4.43 | 4,939,241 | ### | 80.1 | 80.1 | ### |
| 2008-Nov-27 Thu | ### | ### | ### | 4.2 | 6,002,924 | 0 | 79.2 | 79.2 | ### |
| 2008-Nov-26 Wed | 3.85 | 4 | ### | 4 | 6,303,574 | 12,607,148 | 88.3 | 88.3 | 0.3 |
| 2008-Nov-25 Tue | 3.58 | 3.89 | 3.57 | 3.72 | 84.2 | 84.2 | 0.3 | ||
| 2008-Nov-24 Mon | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2008-Nov-21 Fri | 3.41 | ### | ### | ### | 7,629,622 | 0 | 30.9 | 30.9 | 0.0 |
| 2008-Nov-20 Thu | ### | 3.75 | 3.28 | 3.51 | 8,167,486 | ### | 89.6 | 89.6 | ### |
| 2008-Nov-19 Wed | 3.72 | 3.83 | 3.43 | 3.54 | 24.7 | 24.7 | 0.3 | ||
| 2008-Nov-18 Tue | 3.87 | 3.88 | 3.57 | ### | ### | ### | 0.0 | ||
| 2008-Nov-17 Mon | 3.8 | ### | ### | 3.83 | 5,995,376 | 0 | 83.6 | 83.6 | ### |
| 2008-Nov-14 Fri | ### | ### | 3.76 | 3.85 | 6,735,889 | 12,663,471 | 16.2 | 16.2 | 0.3 |
| 2008-Nov-13 Thu | ### | ### | 3.73 | ### | 31.2 | 31.2 | 0.0 | ||
| 2008-Nov-12 Wed | 4.42 | ### | ### | 4.29 | 22.1 | 22.1 | ### | ||
| 2008-Nov-11 Tue | ### | 4.48 | ### | ### | 5,741,247 | ### | 94.1 | 94.1 | 0.0 |
| 2008-Nov-10 Mon | ### | 4.22 | ### | ### | 88.3 | 88.3 | 0.0 | ||
| 2008-Nov-07 Fri | ### | ### | 3.84 | 3.85 | 11,092,028 | ### | ### | ### | 0.3 |
| 2008-Nov-06 Thu | ### | 4.44 | 4.21 | 4.27 | 30.4 | 30.4 | ### | ||
| 2008-Nov-05 Wed | ### | 4.8 | 4.52 | ### | 10,079,079 | ### | ### | ### | 0.0 |
| 2008-Nov-04 Tue | 4.24 | 4.55 | 4.22 | 4.46 | 6,682,051 | ### | 88.3 | 88.3 | 0.3 |
| 2008-Nov-03 Mon | 4.24 | 4.47 | 4.2 | ### | ### | ### | 0.0 | ||
| 2008-Oct-31 Fri | ### | ### | 3.84 | ### | 12,938,453 | 24,841,829 | 26.2 | 26.2 | 0.0 |
| 2008-Oct-30 Thu | ### | ### | 3.72 | 4 | 71.9 | 71.9 | 0.3 | ||
| 2008-Oct-29 Wed | ### | 4.45 | ### | ### | 16,124,425 | 35,876,845 | 10.2 | 10.2 | 0.0 |
| 2008-Oct-28 Tue | 4.25 | ### | ### | 4.25 | 78.3 | 78.3 | ### | ||
| 2008-Oct-27 Mon | ### | 4.46 | ### | 4.27 | 9,683,748 | 21,594,758 | ### | ### | ### |
| 2008-Oct-24 Fri | 4.55 | ### | ### | ### | 9,914,742 | 0 | 14.2 | 14.2 | 0.0 |
| 2008-Oct-23 Thu | 4.57 | 4.77 | ### | ### | 4,511,774 | 10,760,580 | ### | ### | 0.0 |
| 2008-Oct-22 Wed | 4.84 | ### | 4.41 | 4.78 | ### | ### | ### | ||
| 2008-Oct-21 Tue | 4.82 | ### | 4.8 | ### | 5,183,552 | 12,440,524 | ### | ### | 0.0 |
| 2008-Oct-20 Mon | 4.73 | ### | ### | 4.7 | ### | ### | 0.3 | ||
| 2008-Oct-17 Fri | 4.77 | ### | 4.72 | 4.81 | 4,797,929 | ### | 84.5 | 84.5 | ### |
| 2008-Oct-16 Thu | 4.75 | ### | 4.53 | ### | ### | ### | 0.0 | ||
| 2008-Oct-15 Wed | 4.77 | ### | 4.77 | ### | 7,834,679 | ### | ### | ### | 0.0 |
| 2008-Oct-14 Tue | ### | ### | ### | 4.71 | ### | ### | ### | ||
| 2008-Oct-13 Mon | ### | ### | 4.75 | 4.77 | 8,694,751 | ### | ### | ### | ### |
| 2008-Oct-10 Fri | ### | ### | 4.5 | 4.5 | 5,912,147 | ### | 46.7 | 46.7 | ### |
| 2008-Oct-09 Thu | ### | ### | 4.85 | ### | 29.4 | 29.4 | 0.0 | ||
| 2008-Oct-08 Wed | ### | ### | ### | 5.23 | ### | ### | ### | ||
| 2008-Oct-07 Tue | ### | 5.83 | ### | 5.7 | 96.6 | 96.6 | 0.4 | ||
| 2008-Oct-06 Mon | ### | ### | 5.2 | ### | ### | ### | 0.0 | ||
| 2008-Oct-03 Fri | 5.51 | 5.7 | 5.45 | ### | 6,296,174 | 35,101,170 | 83.5 | 83.5 | 0.0 |
| 2008-Oct-02 Thu | ### | 5.89 | ### | 5.8 | ### | ### | 0.4 | ||
| 2008-Oct-01 Wed | 5.7 | 5.74 | 5.4 | 5.56 | 3,425,376 | 19,079,344 | 21.6 | 21.6 | 0.4 |
| 2008-Sep-30 Tue | ### | 5.75 | 5.28 | 5.4 | 5,284,740 | 29,145,341 | 64.6 | 64.6 | 0.4 |
| 2008-Sep-29 Mon | ### | ### | 5.46 | ### | 1,625,825 | ### | ### | ### | 0.0 |
| 2008-Sep-26 Fri | ### | ### | ### | 5.75 | 27.2 | 27.2 | ### | ||
| 2008-Sep-25 Thu | ### | ### | 5.89 | ### | 25.0 | 25.0 | 0.0 | ||
| 2008-Sep-24 Wed | 5.8 | ### | 5.75 | ### | 8,034,658 | 23,099,641 | ### | ### | 0.0 |
| 2008-Sep-23 Tue | ### | 6 | ### | 5.7 | 5,853,173 | ### | 14.7 | 14.7 | 0.4 |
| 2008-Sep-22 Mon | ### | 6.4 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-18 Thu | ### | 5.49 | ### | 5.45 | ### | ### | ### | ||
| 2008-Sep-17 Wed | 5.48 | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2008-Sep-16 Tue | ### | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2008-Sep-15 Mon | 5.27 | 5.41 | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2008-Sep-12 Fri | 5.76 | 5.83 | 5.43 | 5.47 | ### | ### | ### | ||
| 2008-Sep-11 Thu | ### | ### | 5.74 | 5.79 | 4,816,443 | ### | 31.9 | 31.9 | ### |
| 2008-Sep-10 Wed | 5.7 | ### | 5.59 | ### | 5,652,459 | 15,798,622 | 92.3 | 92.3 | 0.0 |
| 2008-Sep-09 Tue | 5.89 | 5.89 | 5.73 | 5.81 | 6,671,880 | 38,763,622 | ### | ### | ### |
| 2008-Sep-08 Mon | ### | 5.88 | 5.58 | 5.83 | 87.8 | 87.8 | ### | ||
| 2008-Sep-05 Fri | ### | 5.48 | ### | 5.45 | 84.1 | 84.1 | ### | ||
| 2008-Sep-04 Thu | 5.43 | 5.48 | ### | 5.46 | 8,589,045 | 23,533,983 | ### | ### | ### |
| 2008-Sep-03 Wed | 5.7 | 5.85 | ### | 5.49 | 16.0 | 16.0 | 0.4 | ||
| 2008-Sep-02 Tue | 5.44 | 5.73 | 5.44 | ### | ### | ### | 0.0 | ||
| 2008-Sep-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-29 Fri | ### | ### | 5.27 | 5.27 | ### | ### | ### | ||
| 2008-Aug-28 Thu | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2008-Aug-27 Wed | 4.85 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2008-Aug-26 Tue | 4.78 | ### | 4.7 | ### | 3,982,727 | ### | 82.0 | 82.0 | 0.0 |
| 2008-Aug-25 Mon | ### | ### | 4.86 | ### | 71.7 | 71.7 | 0.0 | ||
| 2008-Aug-22 Fri | 4.79 | 4.83 | ### | 4.76 | 24.0 | 24.0 | ### | ||
| 2008-Aug-21 Thu | ### | 4.84 | 4.57 | 4.78 | 5,206,878 | ### | 90.5 | 90.5 | ### |
| 2008-Aug-20 Wed | 4.7 | 4.73 | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2008-Aug-19 Tue | 4.87 | ### | 4.74 | 4.77 | 8,783,353 | 20,816,546 | 27.1 | 27.1 | ### |
| 2008-Aug-18 Mon | 4.85 | ### | 4.83 | ### | 3,497,876 | 8,447,370 | 75.6 | 75.6 | 0.0 |
| 2008-Aug-15 Fri | ### | ### | ### | ### | 8,988,771 | 0 | ### | ### | 0.0 |
| 2008-Aug-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-13 Wed | ### | ### | ### | ### | 10,615,757 | 0 | 9.7 | 9.7 | 0.0 |
| 2008-Aug-12 Tue | ### | 5.51 | ### | 5.5 | ### | ### | 0.4 | ||
| 2008-Aug-11 Mon | ### | ### | ### | 5.27 | 8,546,225 | 0 | 81.9 | 81.9 | ### |
| 2008-Aug-08 Fri | 4.85 | 5 | 4.78 | ### | 7,643,576 | 37,377,086 | ### | ### | 0.0 |
| 2008-Aug-07 Thu | 4.87 | ### | 4.78 | 4.89 | ### | ### | ### | ||
| 2008-Aug-06 Wed | 4.7 | ### | ### | 4.84 | ### | ### | 0.3 | ||
| 2008-Aug-05 Tue | 4.59 | ### | 4.26 | 4.4 | 22.0 | 22.0 | 0.3 | ||
| 2008-Aug-04 Mon | ### | ### | 4.54 | 4.57 | 31.2 | 31.2 | ### | ||
| 2008-Aug-01 Fri | 4.59 | 4.59 | 4.44 | 4.59 | 6,035,553 | 27,250,521 | 74.2 | 74.2 | 0.3 |
| 2008-Jul-31 Thu | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2008-Jul-30 Wed | ### | ### | 4.77 | 4.83 | 4,952,074 | ### | 19.1 | 19.1 | 0.3 |
| 2008-Jul-29 Tue | ### | 4.72 | 4.58 | ### | ### | ### | 0.0 | ||
| 2008-Jul-28 Mon | ### | ### | 4.56 | 4.79 | 21.2 | 21.2 | 0.3 | ||
| 2008-Jul-25 Fri | 5.2 | ### | ### | ### | 9,241,756 | 0 | ### | ### | 0.0 |
| 2008-Jul-24 Thu | 5.4 | 5.75 | ### | ### | 89.4 | 89.4 | 0.0 | ||
| 2008-Jul-23 Wed | ### | 5.42 | ### | ### | 92.6 | 92.6 | 0.0 | ||
| 2008-Jul-22 Tue | 4.78 | ### | ### | ### | 82.4 | 82.4 | 0.0 | ||
| 2008-Jul-21 Mon | 4.77 | ### | 4.74 | ### | ### | ### | 0.0 | ||
| 2008-Jul-18 Fri | 4.45 | ### | 4.4 | 4.56 | 8,799,050 | ### | ### | ### | 0.3 |
| 2008-Jul-17 Thu | 4.29 | 4.46 | 4.28 | ### | 19,003,447 | ### | ### | ### | 0.0 |
| 2008-Jul-16 Wed | ### | 4.2 | ### | ### | 22,975,687 | 48,248,942 | 76.0 | 76.0 | 0.0 |
| 2008-Jul-15 Tue | ### | ### | ### | ### | 13,412,043 | 0 | 32.3 | 32.3 | 0.0 |
| 2008-Jul-14 Mon | 4.5 | 4.5 | ### | 4.2 | ### | ### | ### | ||
| 2008-Jul-11 Fri | 4.7 | 4.78 | 4.51 | 4.56 | 13,493,221 | ### | ### | ### | 0.3 |
| 2008-Jul-10 Thu | 4.89 | 4.89 | ### | 4.73 | 9,298,220 | 22,734,147 | ### | ### | 0.3 |
| 2008-Jul-09 Wed | ### | ### | ### | ### | 9,205,641 | 0 | ### | ### | 0.0 |
| 2008-Jul-08 Tue | ### | ### | 4.78 | 4.78 | ### | ### | ### | ||
| 2008-Jul-07 Mon | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2008-Jul-04 Fri | ### | 5.57 | ### | 5.52 | ### | ### | 0.4 | ||
| 2008-Jul-03 Thu | ### | ### | ### | ### | 8,621,827 | 0 | ### | ### | 0.0 |
| 2008-Jul-02 Wed | ### | 5.42 | ### | 5.25 | 77.6 | 77.6 | 0.4 | ||
| 2008-Jul-01 Tue | ### | 5.48 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2008-Jun-30 Mon | 5.43 | 5.56 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-27 Fri | ### | 5.48 | ### | ### | 62.3 | 62.3 | 0.0 | ||
| 2008-Jun-26 Thu | 5.45 | ### | 5.43 | ### | ### | ### | 0.0 | ||
| 2008-Jun-25 Wed | 5.56 | ### | 5.2 | 5.43 | ### | ### | 0.4 | ||
| 2008-Jun-24 Tue | ### | 5.73 | ### | ### | 7,257,442 | 20,792,571 | ### | ### | 0.0 |
| 2008-Jun-23 Mon | 5.55 | 5.71 | 5.55 | ### | 11,262,784 | 63,409,473 | 81.1 | 81.1 | 0.0 |
| 2008-Jun-20 Fri | ### | 5.85 | 5.57 | 5.78 | 11,584,975 | ### | ### | ### | 0.4 |
| 2008-Jun-19 Thu | 5.78 | 5.84 | 5.72 | 5.8 | 73.2 | 73.2 | 0.4 | ||
| 2008-Jun-18 Wed | 5.53 | 5.85 | 5.53 | 5.83 | 12,005,785 | ### | ### | ### | ### |
| 2008-Jun-17 Tue | 5.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-16 Mon | ### | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-13 Fri | 5.54 | 5.54 | ### | 5.42 | 14,990,945 | ### | ### | ### | 0.4 |
| 2008-Jun-12 Thu | ### | 5.73 | 5.54 | ### | ### | ### | 0.0 | ||
| 2008-Jun-11 Wed | ### | ### | 5.8 | 5.86 | 14,363,747 | ### | ### | ### | 0.4 |
| 2008-Jun-10 Tue | ### | ### | 5.86 | 5.86 | 31.1 | 31.1 | 0.4 | ||
| 2008-Jun-06 Fri | ### | 6.2 | ### | ### | 8,324,423 | ### | 37.1 | 37.1 | 0.0 |
| 2008-Jun-05 Thu | 6.29 | 6.29 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-04 Wed | 6.25 | 6.26 | ### | 6.2 | 7,415,127 | 23,209,347 | 34.9 | 34.9 | 0.4 |
| 2008-Jun-03 Tue | 6.21 | 6.27 | ### | ### | 44.7 | 44.7 | 0.0 | ||
| 2008-Jun-02 Mon | 6.2 | 6.25 | ### | 6.2 | 73.2 | 73.2 | 0.4 | ||
| 2008-May-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-29 Thu | ### | 6.29 | ### | ### | 5,377,129 | 16,911,070 | ### | ### | 0.0 |
| 2008-May-28 Wed | ### | ### | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2008-May-27 Tue | ### | ### | 5.85 | ### | 9,867,741 | 28,863,142 | 73.6 | 73.6 | 0.0 |
| 2008-May-26 Mon | ### | 6.27 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2008-May-23 Fri | 6.2 | ### | ### | ### | 11,828,946 | 0 | 34.4 | 34.4 | 0.0 |
| 2008-May-22 Thu | ### | ### | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2008-May-21 Wed | ### | 6.44 | ### | ### | 6,108,678 | 19,669,943 | 13.6 | 13.6 | 0.0 |
| 2008-May-20 Tue | ### | 6.45 | ### | 6.41 | ### | ### | 0.5 | ||
| 2008-May-19 Mon | 6.55 | 6.57 | 6.27 | ### | 13.8 | 13.8 | 0.0 | ||
| 2008-May-16 Fri | 6.73 | 6.79 | 6.59 | 6.59 | 6,764,946 | 45,257,488 | 18.7 | 18.7 | ### |
| 2008-May-15 Thu | 6.76 | 6.87 | 6.7 | 6.8 | 7,167,344 | 48,630,429 | ### | ### | 0.5 |
| 2008-May-14 Wed | 6.75 | 6.77 | 6.57 | 6.71 | ### | ### | ### | ||
| 2008-May-13 Tue | 6.89 | ### | 6.75 | 6.76 | 4,157,683 | 14,032,180 | 22.8 | 22.8 | 0.5 |
| 2008-May-12 Mon | ### | ### | 6.82 | ### | 3,113,681 | 10,617,652 | ### | ### | 0.0 |
| 2008-May-09 Fri | ### | ### | 6.88 | ### | 64.6 | 64.6 | 0.0 | ||
| 2008-May-08 Thu | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2008-May-07 Wed | ### | ### | ### | ### | 3,917,725 | 0 | 29.3 | 29.3 | 0.0 |
| 2008-May-06 Tue | ### | ### | ### | ### | 2,181,853 | 0 | 66.4 | 66.4 | 0.0 |
| 2008-May-05 Mon | 7.25 | ### | ### | 7.28 | 68.5 | 68.5 | 0.5 | ||
| 2008-May-02 Fri | 7.2 | 7.27 | ### | 7.24 | 69.3 | 69.3 | 0.5 | ||
| 2008-May-01 Thu | ### | ### | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2008-Apr-30 Wed | 7 | ### | 6.85 | 7.23 | 84.4 | 84.4 | ### | ||
| 2008-Apr-29 Tue | 6.85 | ### | 6.8 | ### | 6,608,775 | ### | ### | ### | 0.0 |
| 2008-Apr-28 Mon | 6.82 | 6.85 | ### | 6.85 | 3,461,026 | ### | 73.6 | 73.6 | ### |
| 2008-Apr-24 Thu | ### | 6.7 | 6.57 | ### | 6,462,941 | ### | 73.8 | 73.8 | 0.0 |
| 2008-Apr-23 Wed | 6.76 | 6.81 | ### | 6.8 | ### | ### | 0.5 | ||
| 2008-Apr-22 Tue | 6.8 | 6.81 | ### | 6.72 | 31.5 | 31.5 | 0.5 | ||
| 2008-Apr-21 Mon | 6.73 | ### | ### | 6.84 | 6,473,721 | 0 | 77.2 | 77.2 | 0.5 |
| 2008-Apr-18 Fri | 6.77 | 6.78 | 6.49 | 6.58 | 14.3 | 14.3 | 0.5 | ||
| 2008-Apr-17 Thu | ### | ### | 6.7 | 6.78 | ### | ### | 0.5 | ||
| 2008-Apr-16 Wed | 6.7 | 6.81 | ### | 6.79 | ### | ### | 0.5 | ||
| 2008-Apr-15 Tue | 6.53 | 6.78 | 6.49 | ### | 79.3 | 79.3 | 0.0 | ||
| 2008-Apr-14 Mon | 6.43 | ### | ### | 6.44 | 4,532,685 | 0 | 75.1 | 75.1 | 0.5 |
| 2008-Apr-11 Fri | ### | ### | 6.43 | ### | ### | ### | 0.0 | ||
| 2008-Apr-10 Thu | 6.72 | 6.85 | 6.49 | 6.73 | 6,610,156 | 44,089,740 | ### | ### | ### |
| 2008-Apr-09 Wed | ### | ### | ### | 7 | ### | ### | 0.5 | ||
| 2008-Apr-08 Tue | 7.2 | ### | ### | 7.25 | 5,092,645 | 0 | 76.4 | 76.4 | 0.5 |
| 2008-Apr-07 Mon | ### | 7.29 | ### | 7.27 | ### | ### | ### | ||
| 2008-Apr-04 Fri | ### | 7.29 | ### | 7.2 | 5,668,821 | 20,662,852 | 64.7 | 64.7 | 0.5 |
| 2008-Apr-03 Thu | ### | ### | ### | ### | 5,656,021 | 0 | 27.5 | 27.5 | 0.0 |
| 2008-Apr-02 Wed | ### | ### | ### | ### | 8,241,776 | 0 | ### | ### | 0.0 |
| 2008-Apr-01 Tue | 7 | 7 | 6.88 | ### | 2,092,658 | 14,523,046 | 33.0 | 33.0 | 0.0 |
| 2008-Mar-31 Mon | 6.89 | ### | 6.86 | ### | 6,352,588 | 21,789,376 | ### | ### | 0.0 |
| 2008-Mar-28 Fri | ### | ### | 6.78 | 6.89 | 7,213,427 | ### | 32.0 | 32.0 | 0.5 |
| 2008-Mar-27 Thu | ### | ### | 6.82 | ### | 5,471,183 | ### | 66.8 | 66.8 | 0.0 |
| 2008-Mar-26 Wed | 6.79 | ### | 6.73 | ### | ### | ### | 0.0 | ||
| 2008-Mar-25 Tue | 6.8 | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2008-Mar-20 Thu | 6.47 | ### | ### | 6.54 | ### | ### | 0.5 | ||
| 2008-Mar-19 Wed | 6.28 | ### | 6.2 | 6.54 | 88.2 | 88.2 | 0.5 | ||
| 2008-Mar-18 Tue | ### | ### | 5.85 | ### | 6,190,450 | ### | ### | ### | 0.0 |
| 2008-Mar-17 Mon | ### | ### | 5.78 | 5.85 | 17.2 | 17.2 | 0.4 | ||
| 2008-Mar-14 Fri | ### | ### | 5.89 | ### | 8,306,776 | 24,463,455 | ### | ### | 0.0 |
| 2008-Mar-13 Thu | 6.2 | 6.26 | ### | 6.22 | ### | ### | 0.4 | ||
| 2008-Mar-12 Wed | 6.49 | ### | ### | 6.25 | 11,848,458 | 0 | ### | ### | ### |
| 2008-Mar-11 Tue | 6.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-10 Mon | ### | ### | 6.22 | 6.55 | 92.0 | 92.0 | 0.5 | ||
| 2008-Mar-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-06 Thu | ### | 6.79 | 6.47 | 6.72 | 2,662,354 | ### | ### | ### | 0.5 |
| 2008-Mar-05 Wed | ### | 6.85 | 6.51 | 6.59 | 6,343,827 | ### | ### | ### | ### |
| 2008-Mar-04 Tue | 6.7 | 6.7 | ### | 6.53 | 6,180,543 | ### | 28.6 | 28.6 | ### |
| 2008-Mar-03 Mon | 6.78 | 6.82 | ### | ### | 4,700,957 | ### | ### | ### | 0.0 |
| 2008-Feb-29 Fri | ### | ### | ### | ### | 4,640,952 | 0 | ### | ### | 0.0 |
| 2008-Feb-28 Thu | ### | 7.22 | ### | ### | 6,283,451 | 22,683,258 | 81.2 | 81.2 | 0.0 |
| 2008-Feb-27 Wed | 7.29 | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2008-Feb-26 Tue | ### | 7.28 | ### | ### | 4,368,051 | ### | ### | ### | 0.0 |
| 2008-Feb-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-22 Fri | 7.2 | ### | ### | 7.21 | 4,173,155 | 0 | 68.2 | 68.2 | ### |
| 2008-Feb-21 Thu | ### | 7.48 | 7.27 | ### | 9,473,073 | ### | ### | ### | 0.0 |
| 2008-Feb-20 Wed | ### | ### | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2008-Feb-19 Tue | 7.49 | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2008-Feb-18 Mon | 7.27 | 7.43 | 7.2 | ### | 80.7 | 80.7 | 0.0 | ||
| 2008-Feb-15 Fri | 7.2 | 7.26 | ### | 7.26 | 6,089,947 | ### | 74.7 | 74.7 | 0.5 |
| 2008-Feb-14 Thu | 7.28 | 7.41 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2008-Feb-13 Wed | ### | ### | ### | ### | 6,795,020 | 0 | ### | ### | 0.0 |
| 2008-Feb-12 Tue | 7.2 | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-11 Mon | ### | ### | 6.84 | ### | 6,425,423 | 21,974,946 | ### | ### | 0.0 |
| 2008-Feb-08 Fri | ### | 7.27 | ### | ### | 65.7 | 65.7 | 0.0 | ||
| 2008-Feb-07 Thu | 7.28 | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2008-Feb-06 Wed | ### | 7.51 | 7.22 | ### | ### | ### | 0.0 | ||
| 2008-Feb-05 Tue | ### | 7.75 | 7.4 | 7.57 | 6,975,376 | 52,838,473 | ### | ### | ### |
| 2008-Feb-04 Mon | ### | 7.85 | 7.53 | 7.72 | 76.3 | 76.3 | ### | ||
| 2008-Feb-01 Fri | 7.44 | 7.76 | ### | 7.5 | 64.1 | 64.1 | 0.5 | ||
| 2008-Jan-31 Thu | 7 | ### | 6.79 | 7.26 | 9,446,440 | ### | 87.5 | 87.5 | 0.5 |
| 2008-Jan-30 Wed | ### | ### | ### | ### | 6,834,045 | 0 | ### | ### | 0.0 |
| 2008-Jan-29 Tue | 7.58 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-25 Fri | ### | 7.85 | ### | 7.85 | 7,897,048 | ### | 86.7 | 86.7 | ### |
| 2008-Jan-24 Thu | ### | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-23 Wed | 7.25 | ### | 6.86 | ### | 13.9 | 13.9 | 0.0 | ||
| 2008-Jan-22 Tue | ### | ### | 6.84 | 6.84 | ### | ### | 0.5 | ||
| 2008-Jan-21 Mon | 7.46 | 7.55 | ### | 7.26 | 4,473,423 | 16,887,171 | ### | ### | 0.5 |
| 2008-Jan-18 Fri | ### | 7.56 | 7.27 | 7.56 | 87.1 | 87.1 | 0.5 | ||
| 2008-Jan-17 Thu | 7.54 | ### | 7.41 | 7.43 | 6,366,574 | 23,588,156 | ### | ### | ### |
| 2008-Jan-16 Wed | ### | 7.41 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-15 Tue | 7.4 | 7.4 | 7.24 | ### | 4,921,143 | ### | 34.2 | 34.2 | 0.0 |
| 2008-Jan-14 Mon | 7.5 | 7.53 | 7.26 | ### | ### | ### | 0.0 | ||
| 2008-Jan-11 Fri | 7.7 | 7.81 | ### | 7.52 | 5,189,871 | 20,266,446 | 31.1 | 31.1 | 0.5 |
| 2008-Jan-10 Thu | ### | 7.73 | ### | ### | 8,417,528 | 32,533,745 | 40.6 | 40.6 | 0.0 |
| 2008-Jan-09 Wed | ### | ### | 7.71 | 7.8 | ### | ### | 0.6 | ||
| 2008-Jan-08 Tue | 8.2 | 8.28 | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2008-Jan-07 Mon | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2008-Jan-04 Fri | ### | 8.42 | 8.2 | ### | 4,458,271 | ### | ### | ### | 0.0 |
| 2008-Jan-03 Thu | 8.25 | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2008-Jan-02 Wed | 8.42 | 8.56 | ### | 8.4 | 1,340,380 | 5,736,826 | 29.4 | 29.4 | ### |
| 2007-Dec-31 Mon | 8.4 | 8.5 | ### | 8.42 | ### | ### | ### | ||
| 2007-Dec-28 Fri | 8.41 | 8.45 | 8.23 | 8.23 | 3,479,625 | 29,020,072 | ### | ### | 0.6 |
| 2007-Dec-27 Thu | 8.5 | ### | 8.41 | 8.45 | 24.4 | 24.4 | ### | ||
| 2007-Dec-24 Mon | 8.74 | ### | 8.52 | 8.58 | 14.4 | 14.4 | 0.6 | ||
| 2007-Dec-21 Fri | 8.74 | 8.83 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-20 Thu | ### | ### | 8.7 | 9 | 79.0 | 79.0 | 0.6 | ||
| 2007-Dec-19 Wed | 8.55 | ### | 8.47 | 8.76 | 10,133,354 | 42,914,754 | 83.2 | 83.2 | 0.6 |
| 2007-Dec-18 Tue | 8.2 | 8.78 | ### | 8.75 | ### | ### | 0.6 | ||
| 2007-Dec-17 Mon | ### | 8.83 | 8.4 | 8.5 | 6,751,986 | 58,168,359 | 56.1 | 56.1 | 0.6 |
| 2007-Dec-14 Fri | ### | ### | 8.78 | 8.87 | 4,500,088 | 19,755,386 | 31.4 | 31.4 | ### |
| 2007-Dec-13 Thu | ### | ### | ### | ### | 3,317,521 | 0 | ### | ### | 0.0 |
| 2007-Dec-12 Wed | 9 | ### | ### | ### | 4,688,347 | 0 | ### | ### | 0.0 |
| 2007-Dec-11 Tue | 9.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-10 Mon | ### | 9.24 | ### | 9.2 | 2,498,250 | ### | ### | ### | 0.7 |
| 2007-Dec-07 Fri | 9.22 | ### | 9.2 | 9.28 | ### | ### | 0.7 | ||
| 2007-Dec-06 Thu | ### | ### | ### | 9.24 | 79.6 | 79.6 | ### | ||
| 2007-Dec-05 Wed | ### | 9.2 | ### | ### | 6,266,424 | 28,825,550 | ### | ### | 0.0 |
| 2007-Dec-04 Tue | 9.2 | 9.29 | ### | 9.21 | 6,269,051 | 29,119,741 | 68.2 | 68.2 | 0.7 |
| 2007-Dec-03 Mon | ### | 9.24 | ### | ### | 4,441,222 | 20,518,445 | ### | ### | 0.0 |
| 2007-Nov-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-29 Thu | ### | ### | 8.89 | ### | 6,264,082 | 27,843,844 | 72.7 | 72.7 | 0.0 |
| 2007-Nov-28 Wed | 8.8 | 8.83 | 8.72 | 8.82 | 76.8 | 76.8 | ### | ||
| 2007-Nov-27 Tue | 8.78 | ### | 8.76 | 8.89 | 7,770,278 | ### | 76.2 | 76.2 | ### |
| 2007-Nov-26 Mon | ### | 9 | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2007-Nov-23 Fri | 8.86 | ### | 8.84 | ### | 2,120,481 | 9,372,526 | ### | ### | 0.0 |
| 2007-Nov-22 Thu | 8.8 | 8.86 | 8.72 | 8.85 | 78.7 | 78.7 | 0.6 | ||
| 2007-Nov-21 Wed | 8.77 | 8.87 | 8.75 | 8.85 | ### | ### | 0.6 | ||
| 2007-Nov-20 Tue | 8.71 | 8.85 | ### | 8.81 | 79.0 | 79.0 | ### | ||
| 2007-Nov-19 Mon | 8.83 | ### | 8.73 | 8.82 | 3,563,941 | ### | 35.3 | 35.3 | ### |
| 2007-Nov-16 Fri | ### | 8.88 | ### | 8.7 | 4,769,920 | 21,178,444 | 70.7 | 70.7 | ### |
| 2007-Nov-15 Thu | 8.76 | ### | 8.7 | 8.7 | 4,930,050 | ### | 32.2 | 32.2 | ### |
| 2007-Nov-14 Wed | 8.77 | 8.8 | ### | 8.8 | 66.3 | 66.3 | 0.6 | ||
| 2007-Nov-13 Tue | ### | 8.77 | 8.55 | ### | ### | ### | 0.0 | ||
| 2007-Nov-12 Mon | 8.7 | 8.71 | ### | ### | 3,329,180 | 14,498,578 | ### | ### | 0.0 |
| 2007-Nov-09 Fri | 8.77 | 8.8 | ### | 8.74 | 6,266,421 | 27,572,252 | 35.6 | 35.6 | 0.6 |
| 2007-Nov-08 Thu | 8.8 | 8.84 | 8.73 | 8.75 | 11,502,380 | ### | 37.9 | 37.9 | 0.6 |
| 2007-Nov-07 Wed | ### | ### | 8.88 | ### | 5,187,874 | ### | ### | ### | 0.0 |
| 2007-Nov-06 Tue | ### | 9 | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2007-Nov-05 Mon | ### | ### | 8.83 | 8.87 | 50.1 | 50.1 | ### | ||
| 2007-Nov-02 Fri | 8.89 | ### | 8.88 | ### | 68.2 | 68.2 | 0.0 | ||
| 2007-Nov-01 Thu | 9 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-31 Wed | ### | ### | ### | ### | 3,687,451 | 0 | 27.9 | 27.9 | 0.0 |
| 2007-Oct-30 Tue | ### | ### | ### | ### | 4,775,985 | 0 | 33.3 | 33.3 | 0.0 |
| 2007-Oct-29 Mon | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2007-Oct-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-25 Thu | ### | 9.2 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2007-Oct-24 Wed | ### | ### | ### | 9 | 71.3 | 71.3 | 0.6 | ||
| 2007-Oct-23 Tue | 8.89 | 9 | 8.83 | 9 | 4,384,475 | ### | ### | ### | 0.6 |
| 2007-Oct-22 Mon | 8.7 | 8.83 | ### | 8.81 | 77.0 | 77.0 | ### | ||
| 2007-Oct-19 Fri | 8.76 | 8.8 | 8.73 | 8.78 | ### | ### | 0.6 | ||
| 2007-Oct-18 Thu | 8.89 | 8.89 | 8.78 | 8.81 | ### | ### | ### | ||
| 2007-Oct-17 Wed | ### | 8.81 | ### | 8.77 | ### | ### | ### | ||
| 2007-Oct-16 Tue | 8.55 | 8.72 | 8.53 | ### | ### | ### | 0.0 | ||
| 2007-Oct-15 Mon | 8.76 | 8.77 | 8.57 | ### | 27.3 | 27.3 | 0.0 | ||
| 2007-Oct-12 Fri | 8.8 | 8.85 | ### | 8.72 | ### | ### | 0.6 | ||
| 2007-Oct-11 Thu | 8.8 | 8.89 | 8.72 | 8.84 | 4,189,153 | ### | ### | ### | ### |
| 2007-Oct-10 Wed | ### | ### | 8.81 | 8.84 | 22.2 | 22.2 | ### | ||
| 2007-Oct-09 Tue | 8.8 | ### | 8.79 | 8.82 | 4,965,021 | ### | 67.0 | 67.0 | ### |
| 2007-Oct-08 Mon | ### | ### | 8.76 | 8.77 | 18.5 | 18.5 | ### | ||
| 2007-Oct-05 Fri | 8.8 | 8.84 | 8.7 | 8.77 | 28.5 | 28.5 | ### | ||
| 2007-Oct-04 Thu | 8.82 | 8.89 | 8.75 | 8.79 | 40.0 | 40.0 | 0.6 | ||
| 2007-Oct-03 Wed | 8.84 | ### | 8.72 | 8.88 | 71.7 | 71.7 | 0.6 | ||
| 2007-Oct-02 Tue | 9 | ### | 8.82 | 8.85 | ### | ### | 0.6 | ||
| 2007-Oct-01 Mon | ### | ### | 8.86 | ### | 3,436,772 | ### | ### | ### | 0.0 |
| 2007-Sep-28 Fri | ### | ### | ### | 9 | 12,954,778 | 0 | 29.8 | 29.8 | 0.6 |
| 2007-Sep-27 Thu | ### | ### | 8.89 | ### | 7,688,185 | 34,173,982 | 28.7 | 28.7 | 0.0 |
| 2007-Sep-26 Wed | ### | ### | 9 | ### | ### | ### | 0.0 | ||
| 2007-Sep-25 Tue | ### | ### | ### | ### | 6,011,173 | 0 | ### | ### | 0.0 |
| 2007-Sep-24 Mon | ### | ### | ### | ### | 5,744,971 | 0 | ### | ### | 0.0 |
| 2007-Sep-21 Fri | 9 | ### | ### | ### | 8,462,688 | 0 | ### | ### | 0.0 |
| 2007-Sep-20 Thu | ### | ### | ### | ### | 12,691,681 | 0 | 33.6 | 33.6 | 0.0 |
| 2007-Sep-19 Wed | 8.89 | ### | 8.82 | ### | 15,219,950 | 67,119,979 | ### | ### | 0.0 |
| 2007-Sep-18 Tue | 8.85 | 8.88 | 8.7 | 8.74 | 14,121,041 | 124,123,950 | ### | ### | 0.6 |
| 2007-Sep-17 Mon | 8.79 | 8.88 | 8.79 | 8.85 | 4,090,249 | 36,137,349 | ### | ### | 0.6 |
| 2007-Sep-14 Fri | 8.82 | ### | 8.8 | 8.87 | 67.1 | 67.1 | ### | ||
| 2007-Sep-13 Thu | 8.8 | 8.83 | 8.75 | 8.81 | 10,903,529 | ### | ### | ### | ### |
| 2007-Sep-12 Wed | 8.74 | 8.88 | 8.73 | 8.76 | 76.1 | 76.1 | 0.6 | ||
| 2007-Sep-11 Tue | 8.8 | 8.84 | 8.71 | 8.74 | 29.2 | 29.2 | 0.6 | ||
| 2007-Sep-10 Mon | 8.71 | 8.78 | ### | 8.72 | ### | ### | 0.6 | ||
| 2007-Sep-07 Fri | 8.85 | 8.89 | 8.76 | 8.86 | ### | ### | 0.6 | ||
| 2007-Sep-06 Thu | ### | ### | ### | 8.85 | 3,032,442 | 0 | ### | ### | 0.6 |
| 2007-Sep-05 Wed | 8.87 | ### | 8.74 | 8.79 | 9,784,340 | ### | 32.1 | 32.1 | 0.6 |
| 2007-Sep-04 Tue | 8.75 | 8.88 | 8.74 | 8.85 | 7,288,086 | ### | 77.0 | 77.0 | 0.6 |
| 2007-Sep-03 Mon | ### | 8.75 | ### | 8.7 | ### | ### | ### | ||
| 2007-Aug-31 Fri | 8.59 | ### | 8.51 | 8.59 | 8,203,447 | ### | 54.5 | 54.5 | ### |
| 2007-Aug-30 Thu | ### | ### | 8.46 | 8.55 | 4,262,023 | 18,028,357 | 29.0 | 29.0 | ### |
| 2007-Aug-29 Wed | 8.42 | 8.53 | ### | 8.5 | 8,256,347 | ### | ### | ### | 0.6 |
| 2007-Aug-28 Tue | 8.42 | ### | ### | ### | 86.0 | 86.0 | 0.0 | ||
| 2007-Aug-27 Mon | 8.44 | 8.45 | ### | 8.45 | 3,346,984 | ### | ### | ### | ### |
| 2007-Aug-24 Fri | 8.47 | 8.47 | 8.27 | ### | ### | ### | 0.0 | ||
| 2007-Aug-23 Thu | 8.53 | ### | 8.4 | 8.5 | 11,395,585 | 47,861,457 | 28.0 | 28.0 | 0.6 |
| 2007-Aug-22 Wed | 8.24 | ### | 8.23 | ### | 5,541,828 | 22,804,622 | 72.3 | 72.3 | 0.0 |
| 2007-Aug-21 Tue | ### | 8.21 | ### | 8.21 | 6,038,424 | ### | ### | ### | ### |
| 2007-Aug-20 Mon | 7.75 | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2007-Aug-17 Fri | 7.75 | 7.85 | ### | 7.72 | 41.6 | 41.6 | ### | ||
| 2007-Aug-16 Thu | 7.86 | 8 | ### | 7.83 | ### | ### | ### | ||
| 2007-Aug-15 Wed | ### | ### | 7.82 | 7.85 | 8,198,270 | ### | 57.8 | 57.8 | ### |
| 2007-Aug-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-13 Mon | 8.24 | ### | ### | 8.25 | 71.9 | 71.9 | ### | ||
| 2007-Aug-10 Fri | ### | 8.2 | ### | ### | 6,108,028 | ### | ### | ### | 0.0 |
| 2007-Aug-09 Thu | ### | 8.28 | ### | 8.28 | 76.5 | 76.5 | ### | ||
| 2007-Aug-08 Wed | ### | ### | ### | 8 | 57.0 | 57.0 | ### | ||
| 2007-Aug-07 Tue | 7.79 | ### | 7.76 | 7.85 | 4,670,572 | ### | ### | ### | ### |
| 2007-Aug-06 Mon | ### | 7.84 | ### | ### | 2,551,679 | 10,002,581 | 55.4 | 55.4 | 0.0 |
| 2007-Aug-03 Fri | 7.76 | 7.88 | 7.57 | 7.79 | ### | ### | ### | ||
| 2007-Aug-02 Thu | 7.73 | 7.86 | ### | 7.73 | 6,980,926 | ### | 78.3 | 78.3 | 0.6 |
| 2007-Aug-01 Wed | 7.71 | 7.73 | 7.54 | ### | 6,785,723 | ### | 63.8 | 63.8 | 0.0 |
| 2007-Jul-31 Tue | 7.77 | 7.79 | ### | 7.73 | 4,664,577 | 18,168,527 | 30.1 | 30.1 | 0.6 |
| 2007-Jul-30 Mon | 7.79 | 7.81 | ### | 7.8 | 6,627,750 | ### | 59.4 | 59.4 | 0.6 |
| 2007-Jul-27 Fri | 7.75 | ### | 7.72 | 7.8 | 4,558,827 | 17,597,072 | ### | ### | 0.6 |
| 2007-Jul-26 Thu | 8.22 | 8.25 | 7.86 | ### | ### | ### | 0.0 | ||
| 2007-Jul-25 Wed | ### | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-24 Tue | ### | 8.25 | ### | 8.2 | 6,608,255 | 27,259,051 | 69.3 | 69.3 | 0.6 |
| 2007-Jul-23 Mon | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-20 Fri | 8.22 | 8.25 | ### | 8.25 | 6,611,853 | ### | 63.5 | 63.5 | ### |
| 2007-Jul-19 Thu | 8.28 | ### | ### | 8.23 | 5,741,854 | 0 | ### | ### | 0.6 |
| 2007-Jul-18 Wed | ### | ### | 8 | 8.2 | 5,517,244 | 22,068,976 | 78.7 | 78.7 | 0.6 |
| 2007-Jul-17 Tue | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2007-Jul-16 Mon | 8.21 | 8.26 | 8.21 | 8.25 | 71.0 | 71.0 | ### | ||
| 2007-Jul-13 Fri | ### | 8.25 | ### | 8.22 | 7,757,457 | ### | ### | ### | 0.6 |
| 2007-Jul-12 Thu | 8.24 | 8.24 | ### | ### | 10,436,689 | 42,999,158 | 16.6 | 16.6 | 0.0 |
| 2007-Jul-11 Wed | 8.2 | ### | ### | 8.23 | ### | ### | 0.6 | ||
| 2007-Jul-10 Tue | ### | ### | ### | 8.25 | ### | ### | ### | ||
| 2007-Jul-09 Mon | 8.42 | 8.46 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-06 Fri | 8.44 | 8.45 | ### | 8.41 | 35.5 | 35.5 | ### | ||
| 2007-Jul-05 Thu | 8.45 | 8.51 | 8.43 | 8.45 | 62.1 | 62.1 | ### | ||
| 2007-Jul-04 Wed | 8.46 | 8.52 | 8.43 | 8.45 | 13,278,657 | ### | 42.9 | 42.9 | ### |
| 2007-Jul-03 Tue | ### | 8.45 | 8.21 | 8.45 | 10,017,181 | ### | ### | ### | ### |
| 2007-Jul-02 Mon | 8.2 | ### | ### | ### | 5,820,126 | 0 | ### | ### | 0.0 |
| 2007-Jun-29 Fri | ### | 8.29 | ### | ### | 60.0 | 60.0 | 0.0 | ||
| 2007-Jun-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-27 Wed | 8.22 | 8.22 | ### | 8 | 11,890,781 | ### | ### | ### | ### |
| 2007-Jun-26 Tue | 8.41 | 8.45 | 8.24 | 8.27 | ### | ### | ### | ||
| 2007-Jun-25 Mon | ### | ### | 8.41 | 8.45 | 7,638,224 | ### | ### | ### | ### |
| 2007-Jun-22 Fri | ### | 8.85 | 8.59 | 8.85 | 5,682,072 | ### | ### | ### | 0.6 |
| 2007-Jun-21 Thu | 8.75 | 8.78 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2007-Jun-20 Wed | ### | 8.81 | 8.59 | 8.75 | ### | ### | 0.6 | ||
| 2007-Jun-19 Tue | ### | 8.48 | ### | 8.45 | 10,217,820 | 43,323,556 | 82.0 | 82.0 | ### |
| 2007-Jun-18 Mon | ### | ### | 8.27 | ### | 14,699,250 | ### | ### | ### | 0.0 |
| 2007-Jun-15 Fri | ### | ### | 8.46 | 8.47 | 11,889,873 | ### | ### | ### | ### |
| 2007-Jun-14 Thu | ### | 8.71 | 8.58 | ### | 9,797,872 | ### | ### | ### | 0.0 |
| 2007-Jun-13 Wed | 8.49 | ### | 8.46 | 8.55 | 7,639,047 | ### | 76.3 | 76.3 | ### |
| 2007-Jun-12 Tue | 8.8 | 8.85 | ### | ### | 5,810,241 | ### | ### | ### | 0.0 |
| 2007-Jun-08 Fri | ### | 8.77 | 8.58 | 8.71 | ### | ### | 0.6 | ||
| 2007-Jun-07 Thu | 8.7 | 8.78 | ### | 8.75 | 65.8 | 65.8 | 0.6 | ||
| 2007-Jun-06 Wed | 8.89 | 8.89 | 8.72 | 8.77 | 26.9 | 26.9 | ### | ||
| 2007-Jun-05 Tue | ### | ### | 8.86 | 8.86 | ### | ### | 0.6 | ||
| 2007-Jun-04 Mon | 8.85 | ### | 8.8 | ### | 4,595,671 | 20,220,952 | 71.2 | 71.2 | 0.0 |
| 2007-Jun-01 Fri | ### | ### | ### | 8.75 | 14.8 | 14.8 | 0.6 | ||
| 2007-May-31 Thu | 8.7 | 8.88 | ### | 8.84 | ### | ### | ### | ||
| 2007-May-30 Wed | 8.47 | ### | 8.47 | 8.53 | 8,070,350 | ### | 77.8 | 77.8 | ### |
| 2007-May-29 Tue | ### | 8.46 | ### | 8.42 | 77.8 | 77.8 | ### | ||
| 2007-May-28 Mon | 8.47 | 8.47 | 8.27 | ### | 3,217,149 | ### | ### | ### | 0.0 |
| 2007-May-25 Fri | 8.5 | 8.5 | ### | 8.47 | ### | ### | ### | ||
| 2007-May-24 Thu | 8.54 | 8.58 | 8.48 | 8.5 | 39.0 | 39.0 | 0.6 | ||
| 2007-May-23 Wed | ### | 8.71 | ### | ### | 6,175,058 | 26,892,377 | 36.8 | 36.8 | 0.0 |
| 2007-May-22 Tue | 8.81 | 8.81 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2007-May-21 Mon | 8.81 | 8.88 | 8.76 | 8.82 | 67.1 | 67.1 | ### | ||
| 2007-May-18 Fri | 8.85 | 8.88 | ### | 8.8 | 35.6 | 35.6 | 0.6 | ||
| 2007-May-17 Thu | ### | ### | 8.77 | 8.85 | 4,427,954 | 19,416,578 | 28.0 | 28.0 | 0.6 |
| 2007-May-16 Wed | 8.83 | ### | 8.78 | 8.84 | 7,080,922 | 31,085,247 | 68.4 | 68.4 | ### |
| 2007-May-15 Tue | ### | 8.82 | ### | 8.82 | 5,632,272 | ### | 84.6 | 84.6 | ### |
| 2007-May-14 Mon | 8.73 | 8.79 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2007-May-11 Fri | 8.76 | 8.78 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2007-May-10 Thu | 8.79 | ### | 8.72 | 8.76 | 9,730,043 | 42,422,987 | 32.0 | 32.0 | 0.6 |
| 2007-May-09 Wed | 8.71 | 8.85 | ### | 8.74 | 68.5 | 68.5 | 0.6 | ||
| 2007-May-08 Tue | 8.72 | 8.74 | 8.57 | 8.7 | 42.7 | 42.7 | ### | ||
| 2007-May-07 Mon | 8.72 | 8.72 | 8.57 | 8.72 | 2,323,283 | 20,084,781 | ### | ### | 0.6 |
| 2007-May-04 Fri | 8.72 | 8.72 | 8.56 | ### | ### | ### | 0.0 | ||
| 2007-May-03 Thu | ### | ### | 8.53 | ### | 3,993,379 | ### | 33.4 | 33.4 | 0.0 |
| 2007-May-02 Wed | 8.56 | ### | 8.48 | ### | 4,674,754 | 19,820,956 | ### | ### | 0.0 |
| 2007-May-01 Tue | ### | ### | 8.46 | 8.48 | 3,718,820 | ### | 31.7 | 31.7 | 0.6 |
| 2007-Apr-30 Mon | ### | 8.7 | 8.55 | ### | 3,656,373 | ### | ### | ### | 0.0 |
| 2007-Apr-27 Fri | ### | ### | 8.46 | 8.48 | 5,344,643 | ### | 22.1 | 22.1 | 0.6 |
| 2007-Apr-26 Thu | 8.46 | ### | 8.41 | ### | ### | ### | 0.0 | ||
| 2007-Apr-24 Tue | 8.47 | 8.59 | ### | 8.43 | 2,644,179 | 11,356,748 | 35.0 | 35.0 | 0.6 |
| 2007-Apr-23 Mon | ### | 8.75 | ### | 8.45 | ### | ### | ### | ||
| 2007-Apr-20 Fri | 8.75 | 8.75 | 8.53 | 8.57 | 2,781,153 | ### | ### | ### | 0.6 |
| 2007-Apr-19 Thu | 8.8 | 8.84 | ### | 8.7 | ### | ### | ### | ||
| 2007-Apr-18 Wed | 8.89 | ### | 8.76 | 8.86 | 5,488,825 | 24,041,053 | ### | ### | 0.6 |
| 2007-Apr-17 Tue | 8.76 | ### | 8.76 | 8.89 | 4,651,846 | 20,375,085 | 84.9 | 84.9 | ### |
| 2007-Apr-16 Mon | 8.72 | 8.74 | ### | 8.74 | 65.8 | 65.8 | 0.6 | ||
| 2007-Apr-13 Fri | 8.82 | 8.82 | 8.58 | ### | 22.2 | 22.2 | 0.0 | ||
| 2007-Apr-12 Thu | ### | 8.8 | ### | 8.75 | 69.9 | 69.9 | 0.6 | ||
| 2007-Apr-11 Wed | 8.82 | 8.82 | ### | 8.72 | 27.9 | 27.9 | 0.6 | ||
| 2007-Apr-10 Tue | ### | 8.75 | 8.58 | 8.73 | 3,567,526 | ### | 72.6 | 72.6 | ### |
| 2007-Apr-05 Thu | ### | ### | 8.55 | 8.58 | 1,904,487 | 8,141,681 | ### | ### | 0.6 |
| 2007-Apr-04 Wed | 8.54 | ### | 8.46 | ### | 4,430,956 | 18,742,943 | 74.0 | 74.0 | 0.0 |
| 2007-Apr-03 Tue | ### | 8.43 | ### | 8.43 | ### | ### | 0.6 | ||
| 2007-Apr-02 Mon | ### | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-30 Fri | 8.27 | 8.27 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2007-Mar-29 Thu | ### | 8.21 | ### | ### | 4,507,946 | ### | ### | ### | 0.0 |
| 2007-Mar-28 Wed | 8.25 | 8.25 | ### | ### | 4,334,542 | 17,879,985 | 14.0 | 14.0 | 0.0 |
| 2007-Mar-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-26 Mon | 8.45 | 8.49 | ### | ### | 2,228,679 | 9,460,742 | 23.6 | 23.6 | 0.0 |
| 2007-Mar-23 Fri | 8.46 | 8.49 | ### | 8.44 | 1,779,086 | 7,552,220 | 33.6 | 33.6 | 0.6 |
| 2007-Mar-22 Thu | 8.48 | 8.5 | 8.44 | 8.48 | ### | ### | 0.6 | ||
| 2007-Mar-21 Wed | 8.47 | 8.49 | ### | 8.4 | ### | ### | ### | ||
| 2007-Mar-20 Tue | 8.51 | 8.54 | 8.46 | 8.5 | 4,912,358 | 41,755,043 | ### | ### | 0.6 |
| 2007-Mar-19 Mon | 8.4 | 8.48 | 8.26 | 8.4 | 68.1 | 68.1 | ### | ||
| 2007-Mar-16 Fri | 8.45 | 8.5 | 8.21 | ### | 6,884,775 | ### | 28.3 | 28.3 | 0.0 |
| 2007-Mar-15 Thu | 8.52 | 8.53 | 8.44 | 8.51 | 9,256,986 | 78,545,526 | 30.3 | 30.3 | 0.6 |
| 2007-Mar-14 Wed | ### | 8.41 | 8.28 | ### | 4,506,342 | 37,605,423 | ### | ### | 0.0 |
| 2007-Mar-13 Tue | 8.57 | ### | 8.47 | 8.53 | 37.9 | 37.9 | ### | ||
| 2007-Mar-12 Mon | ### | 8.49 | ### | 8.44 | 4,276,447 | ### | ### | ### | 0.6 |
| 2007-Mar-09 Fri | 8.42 | 8.43 | ### | ### | 3,715,347 | 15,660,187 | ### | ### | 0.0 |
| 2007-Mar-08 Thu | 8.26 | ### | 8.23 | ### | 4,355,920 | ### | 73.7 | 73.7 | 0.0 |
| 2007-Mar-07 Wed | 8.45 | 8.45 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-05 Mon | 8.4 | 8.4 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2007-Mar-02 Fri | ### | ### | 8.42 | 8.45 | ### | ### | ### | ||
| 2007-Mar-01 Thu | ### | 8.72 | ### | ### | 3,566,876 | 15,551,579 | 68.9 | 68.9 | 0.0 |
| 2007-Feb-28 Wed | 8.5 | ### | 8.5 | ### | 69.3 | 69.3 | 0.0 | ||
| 2007-Feb-27 Tue | 9 | 9 | 8.74 | 8.81 | 20.5 | 20.5 | ### | ||
| 2007-Feb-26 Mon | ### | ### | 8.88 | ### | 64.2 | 64.2 | 0.0 | ||
| 2007-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-22 Thu | ### | ### | 8.85 | ### | 5,875,786 | 26,000,353 | 78.2 | 78.2 | 0.0 |
| 2007-Feb-21 Wed | ### | ### | 8.85 | 8.85 | 28.8 | 28.8 | 0.6 | ||
| 2007-Feb-20 Tue | 8.85 | ### | 8.71 | 8.89 | 4,321,845 | ### | 73.1 | 73.1 | ### |
| 2007-Feb-19 Mon | ### | 8.85 | ### | 8.85 | 4,469,687 | ### | 82.7 | 82.7 | 0.6 |
| 2007-Feb-16 Fri | 8.79 | 8.79 | ### | 8.71 | 4,793,441 | 21,067,173 | 30.6 | 30.6 | 0.6 |
| 2007-Feb-15 Thu | 8.8 | 8.8 | 8.74 | 8.77 | 36.2 | 36.2 | ### | ||
| 2007-Feb-14 Wed | 8.8 | 8.84 | 8.74 | 8.75 | 4,128,388 | ### | 31.2 | 31.2 | 0.6 |
| 2007-Feb-13 Tue | ### | 8.81 | ### | 8.76 | 8,673,241 | 38,205,626 | 76.5 | 76.5 | 0.6 |
| 2007-Feb-12 Mon | 8.7 | 8.75 | ### | ### | 4,466,076 | 19,539,082 | 35.5 | 35.5 | 0.0 |
| 2007-Feb-09 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Feb-08 Thu | 8.79 | ### | ### | 8.85 | 9,549,820 | 0 | ### | ### | 0.6 |
| 2007-Feb-07 Wed | ### | ### | ### | 8.75 | 3,814,841 | 0 | 78.8 | 78.8 | 0.6 |
| 2007-Feb-06 Tue | 8.54 | ### | 8.47 | ### | 79.0 | 79.0 | 0.0 | ||
| 2007-Feb-05 Mon | 8.52 | 8.56 | 8.42 | 8.47 | ### | ### | ### | ||
| 2007-Feb-02 Fri | 8.59 | ### | 8.42 | 8.55 | 31.9 | 31.9 | ### | ||
| 2007-Feb-01 Thu | ### | ### | 8.49 | 8.57 | 35.6 | 35.6 | 0.6 | ||
| 2007-Jan-31 Wed | ### | 8.75 | 8.49 | 8.49 | 22.7 | 22.7 | ### | ||
| 2007-Jan-30 Tue | 8.54 | ### | 8.51 | ### | 9,989,744 | ### | 71.8 | 71.8 | 0.0 |
| 2007-Jan-29 Mon | 8.45 | 8.55 | ### | 8.49 | 9,568,346 | 40,904,679 | 74.7 | 74.7 | ### |
| 2007-Jan-25 Thu | ### | 8.48 | ### | 8.43 | 8,489,940 | 35,997,345 | 74.0 | 74.0 | 0.6 |
| 2007-Jan-24 Wed | 8.28 | ### | 8.26 | ### | 4,541,986 | ### | ### | ### | 0.0 |
| 2007-Jan-23 Tue | ### | 8.26 | ### | 8.22 | ### | ### | 0.6 | ||
| 2007-Jan-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-19 Fri | ### | ### | 8 | ### | 5,711,249 | ### | 30.6 | 30.6 | 0.0 |
| 2007-Jan-18 Thu | ### | ### | ### | ### | 6,228,380 | 0 | 35.6 | 35.6 | 0.0 |
| 2007-Jan-17 Wed | ### | ### | ### | ### | 7,559,380 | 0 | 33.2 | 33.2 | 0.0 |
| 2007-Jan-16 Tue | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-15 Mon | ### | 8.2 | ### | 8.2 | ### | ### | 0.6 | ||
| 2007-Jan-12 Fri | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-10 Wed | ### | ### | ### | 8 | 36.3 | 36.3 | ### | ||
| 2007-Jan-09 Tue | ### | ### | ### | ### | 8,154,824 | 0 | 65.6 | 65.6 | 0.0 |
| 2007-Jan-08 Mon | ### | ### | ### | ### | 3,256,841 | 0 | ### | ### | 0.0 |
| 2007-Jan-05 Fri | ### | 8.21 | ### | ### | 10,481,220 | ### | ### | ### | 0.0 |
| 2007-Jan-04 Thu | ### | ### | ### | ### | 7,153,388 | 0 | ### | ### | 0.0 |
| 2007-Jan-03 Wed | 8.25 | 8.25 | 8 | ### | 5,690,675 | ### | 20.2 | 20.2 | 0.0 |
| 2007-Jan-02 Tue | ### | ### | ### | 8.2 | 2,818,779 | 0 | 16.6 | 16.6 | 0.6 |
| 2006-Dec-29 Fri | ### | 8.4 | 8.2 | 8.28 | 24.4 | 24.4 | ### | ||
| 2006-Dec-28 Thu | ### | 8.26 | ### | 8.25 | 4,836,627 | ### | ### | ### | ### |
| 2006-Dec-27 Wed | ### | ### | 7.85 | ### | 2,153,441 | 8,452,255 | 78.4 | 78.4 | 0.0 |
| 2006-Dec-22 Fri | 7.86 | ### | 7.75 | ### | 68.3 | 68.3 | 0.0 | ||
| 2006-Dec-21 Thu | ### | ### | 7.82 | 7.86 | 8,909,885 | 34,837,650 | 29.0 | 29.0 | ### |
| 2006-Dec-20 Wed | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2006-Dec-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-18 Mon | ### | ### | ### | ### | 2,138,727 | 0 | ### | ### | 0.0 |
| 2006-Dec-15 Fri | 8 | ### | ### | ### | 3,216,879 | 0 | ### | ### | 0.0 |
| 2006-Dec-14 Thu | ### | 8 | ### | 8 | 4,874,341 | ### | ### | ### | ### |
| 2006-Dec-13 Wed | ### | ### | 7.83 | ### | 70.5 | 70.5 | 0.0 | ||
| 2006-Dec-12 Tue | 7.75 | 7.89 | 7.73 | 7.89 | 84.8 | 84.8 | ### | ||
| 2006-Dec-11 Mon | 7.79 | 7.8 | 7.71 | 7.74 | 30.2 | 30.2 | 0.6 | ||
| 2006-Dec-08 Fri | 7.76 | 7.77 | ### | 7.71 | 30.8 | 30.8 | ### | ||
| 2006-Dec-07 Thu | 7.75 | 7.8 | ### | 7.74 | 6,452,129 | ### | ### | ### | 0.6 |
| 2006-Dec-06 Wed | 7.71 | 7.78 | ### | 7.78 | 5,742,922 | ### | ### | ### | 0.6 |
| 2006-Dec-05 Tue | 7.89 | 7.89 | 7.71 | 7.71 | 14.6 | 14.6 | ### | ||
| 2006-Dec-04 Mon | 7.81 | 7.82 | 7.73 | 7.79 | 35.8 | 35.8 | ### | ||
| 2006-Dec-01 Fri | ### | ### | 7.81 | 7.81 | 20.7 | 20.7 | 0.6 | ||
| 2006-Nov-30 Thu | ### | ### | 7.78 | 7.89 | 31.4 | 31.4 | ### | ||
| 2006-Nov-29 Wed | ### | ### | 7.8 | 7.89 | 7,141,426 | ### | ### | ### | ### |
| 2006-Nov-28 Tue | 7.82 | ### | 7.76 | ### | 4,110,244 | 15,947,746 | ### | ### | 0.0 |
| 2006-Nov-27 Mon | ### | ### | ### | ### | 2,374,053 | 0 | 74.5 | 74.5 | 0.0 |
| 2006-Nov-24 Fri | ### | 8 | 7.84 | ### | 68.0 | 68.0 | 0.0 | ||
| 2006-Nov-23 Thu | 7.88 | ### | 7.83 | ### | 70.3 | 70.3 | 0.0 | ||
| 2006-Nov-22 Wed | 7.74 | ### | 7.73 | ### | ### | ### | 0.0 | ||
| 2006-Nov-21 Tue | 7.54 | ### | 7.51 | ### | ### | ### | 0.0 | ||
| 2006-Nov-20 Mon | ### | ### | 7.51 | 7.51 | 5,061,953 | ### | 22.9 | 22.9 | ### |
| 2006-Nov-17 Fri | ### | ### | 7.49 | ### | 69.4 | 69.4 | 0.0 | ||
| 2006-Nov-16 Thu | 7.55 | ### | 7.51 | 7.53 | 43.7 | 43.7 | 0.5 | ||
| 2006-Nov-15 Wed | ### | ### | 7.51 | 7.55 | 6,313,979 | ### | 30.7 | 30.7 | ### |
| 2006-Nov-14 Tue | ### | ### | 7.54 | 7.56 | ### | ### | 0.5 | ||
| 2006-Nov-13 Mon | ### | ### | 7.57 | ### | 4,915,483 | ### | ### | ### | 0.0 |
| 2006-Nov-10 Fri | 7.72 | 7.73 | ### | ### | 4,851,574 | ### | ### | ### | 0.0 |
| 2006-Nov-09 Thu | 7.85 | 7.89 | 7.7 | 7.74 | ### | ### | 0.6 | ||
| 2006-Nov-08 Wed | ### | ### | 7.88 | ### | 3,122,375 | 12,302,157 | ### | ### | 0.0 |
| 2006-Nov-07 Tue | 7.84 | ### | 7.83 | ### | 2,593,146 | ### | ### | ### | 0.0 |
| 2006-Nov-06 Mon | 7.8 | 7.85 | 7.72 | 7.84 | 1,929,971 | 15,024,824 | ### | ### | 0.6 |
| 2006-Nov-03 Fri | 7.79 | 7.79 | 7.7 | 7.79 | ### | ### | ### | ||
| 2006-Nov-02 Thu | ### | 7.8 | ### | 7.79 | 5,130,358 | ### | ### | ### | ### |
| 2006-Nov-01 Wed | 7.58 | ### | 7.54 | ### | ### | ### | 0.0 | ||
| 2006-Oct-31 Tue | 7.51 | ### | 7.51 | 7.58 | ### | ### | ### | ||
| 2006-Oct-30 Mon | 7.56 | 7.58 | 7.47 | 7.54 | 30.7 | 30.7 | 0.5 | ||
| 2006-Oct-27 Fri | ### | ### | 7.55 | 7.58 | 27.2 | 27.2 | ### | ||
| 2006-Oct-26 Thu | ### | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-25 Wed | 7.7 | 7.72 | ### | 7.7 | 2,167,788 | ### | 65.6 | 65.6 | 0.6 |
| 2006-Oct-24 Tue | 7.72 | 7.78 | ### | 7.73 | 74.0 | 74.0 | 0.6 | ||
| 2006-Oct-23 Mon | 7.74 | 7.75 | ### | 7.71 | 4,202,550 | 16,284,881 | ### | ### | ### |
| 2006-Oct-20 Fri | 7.72 | 7.8 | ### | 7.75 | ### | ### | ### | ||
| 2006-Oct-19 Thu | 7.73 | 7.74 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-18 Wed | ### | 7.73 | ### | 7.7 | 1,970,971 | ### | ### | ### | 0.6 |
| 2006-Oct-17 Tue | 7.71 | 7.71 | ### | ### | 2,192,471 | 8,451,975 | 28.6 | 28.6 | 0.0 |
| 2006-Oct-16 Mon | ### | 7.71 | 7.58 | ### | 2,368,751 | ### | ### | ### | 0.0 |
| 2006-Oct-13 Fri | 7.72 | 7.72 | 7.56 | ### | 18.1 | 18.1 | 0.0 | ||
| 2006-Oct-12 Thu | 7.71 | 7.75 | ### | ### | 2,960,749 | ### | ### | ### | 0.0 |
| 2006-Oct-11 Wed | 7.77 | 7.81 | 7.72 | 7.78 | ### | ### | 0.6 | ||
| 2006-Oct-10 Tue | 7.78 | 7.84 | 7.7 | 7.77 | 2,846,085 | 22,114,080 | 29.3 | 29.3 | 0.6 |
| 2006-Oct-09 Mon | 7.78 | 7.81 | ### | 7.74 | 2,394,445 | ### | 29.1 | 29.1 | 0.6 |
Basic Bottom of Page