Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-09 12:25:19 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

(UGL) UGL LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL 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 ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

900 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.65
2009-Oct-21 Wed 14.25 ### ### 14.23 1,287,624 0 35.8 35.8 ###
2009-Oct-20 Tue ### 14.57 ### ### 1,643,141 11,970,282 ### ### 0.0
2009-Oct-19 Mon ### ### 13.78 13.85 ### ### ###
2009-Oct-16 Fri 14.21 14.41 ### ### 852,174 ### 35.2 35.2 0.0
2009-Oct-15 Thu 14.21 14.4 ### ### 37.5 37.5 0.0
2009-Oct-14 Wed ### ### ### ### 62.8 62.8 0.0
2009-Oct-13 Tue 14.25 ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### ### 14.25 729,352 0 37.9 37.9 1.0
2009-Oct-09 Fri ### 14.41 ### 14.26 646,581 ### 36.3 36.3 1.0
2009-Oct-07 Wed ### 14.7 ### 14.57 87.3 87.3 ###
2009-Oct-06 Tue ### 14.24 13.72 13.78 992,980 ### ### ### 1.0
2009-Oct-05 Mon ### ### ### ### 194,587 0 32.0 32.0 0.0
2009-Oct-02 Fri ### 14.25 13.89 14.2 ### ### 1.0
2009-Oct-01 Thu ### 14.73 ### 14.4 977,484 ### 29.5 29.5 1.0
2009-Sep-30 Wed 14.75 14.88 ### 14.82 649,487 4,832,183 ### ### 1.1
2009-Sep-29 Tue 14.85 ### 14.75 14.8 738,881 5,449,247 ### ### 1.1
2009-Sep-28 Mon 14.8 ### ### 14.8 848,749 0 ### ### 1.1
2009-Sep-25 Fri ### ### ### ### 68.0 68.0 0.0
2009-Sep-24 Thu ### 15.27 ### ### 897,875 6,855,275 73.4 73.4 0.0
2009-Sep-23 Wed 15.45 15.47 ### 15.27 1,433,823 11,090,620 ### ### ###
2009-Sep-22 Tue 15.5 ### ### 15.51 73.4 73.4 1.1
2009-Sep-21 Mon ### 15.81 ### 15.71 ### ### 1.1
2009-Sep-18 Fri 15.51 ### 15.4 15.73 1,958,729 ### 72.4 72.4 ###
2009-Sep-17 Thu ### 15.55 ### 15.4 ### ### ###
2009-Sep-16 Wed 15.2 ### ### ### ### ### 0.0
2009-Sep-15 Tue 15.25 15.26 ### ### 861,259 ### 33.8 33.8 0.0
2009-Sep-14 Mon ### 15.22 ### ### 918,820 6,992,220 42.8 42.8 0.0
2009-Sep-11 Fri ### 15.49 ### 15.27 ### ### ###
2009-Sep-10 Thu ### ### 14.41 ### 77.8 77.8 0.0
2009-Sep-09 Wed 14.2 14.5 14.2 ### ### ### 0.0
2009-Sep-08 Tue 14.58 14.7 14.22 14.45 632,222 ### 23.9 23.9 1.0
2009-Sep-07 Mon 14.5 ### 14.41 ### 73.4 73.4 0.0
2009-Sep-04 Fri 14.42 14.45 ### ### 784,128 5,665,324 ### ### 0.0
2009-Sep-03 Thu ### 14.42 13.5 ### 89.8 89.8 0.0
2009-Sep-02 Wed ### ### 13.83 13.88 1,127,974 7,799,940 ### ### ###
2009-Sep-01 Tue 14.58 ### 14.22 ### 977,642 ### 25.2 25.2 0.0
2009-Aug-31 Mon 14.55 ### 14.45 14.72 691,857 ### 77.5 77.5 ###
2009-Aug-28 Fri ### 14.56 ### 14.55 69.6 69.6 ###
2009-Aug-27 Thu ### 14.45 ### 14.41 ### ### ###
2009-Aug-26 Wed ### ### 14.25 14.28 ### ### ###
2009-Aug-25 Tue 14.74 14.74 14.46 14.5 872,252 12,734,879 ### ### 1.0
2009-Aug-24 Mon ### 14.76 14.45 14.7 987,272 ### ### ### ###
2009-Aug-21 Fri 14.2 ### ### 14.58 1,189,989 0 ### ### ###
2009-Aug-20 Thu ### 14.4 ### 14.27 ### ### ###
2009-Aug-19 Wed 13.5 ### 13.5 ### 1,771,674 ### 84.5 84.5 0.0
2009-Aug-18 Tue 12.82 ### 12.75 ### ### ### 0.0
2009-Aug-17 Mon 12.47 ### 12.47 12.7 81.7 81.7 0.9
2009-Aug-14 Fri 12.41 ### ### ### 418,672 0 33.1 33.1 0.0
2009-Aug-13 Thu 11.8 ### 11.8 ### 85.6 85.6 0.0
2009-Aug-12 Wed 11.74 11.87 ### 11.82 885,282 5,254,148 71.3 71.3 0.8
2009-Aug-11 Tue 11.8 ### 11.7 ### ### ### 0.0
2009-Aug-10 Mon ### 11.87 11.55 11.85 822,986 ### ### ### ###
2009-Aug-07 Fri 11.71 11.75 ### 11.5 22.5 22.5 ###
2009-Aug-06 Thu ### 11.87 ### 11.77 69.6 69.6 ###
2009-Aug-05 Wed 11.79 11.84 ### 11.7 41.1 41.1 0.8
2009-Aug-04 Tue 11.75 ### 11.73 11.8 76.5 76.5 0.8
2009-Aug-03 Mon ### ### 11.81 11.81 ### ### ###
2009-Jul-31 Fri 11.7 ### ### ### 780,046 0 ### ### 0.0
2009-Jul-30 Thu 11.75 11.75 11.52 11.74 ### ### 0.8
2009-Jul-29 Wed ### ### ### ### 680,154 0 31.8 31.8 0.0
2009-Jul-28 Tue 11.7 11.89 ### 11.75 891,781 ### ### ### ###
2009-Jul-27 Mon ### ### ### 11.57 641,078 0 ### ### ###
2009-Jul-24 Fri 11.76 ### 11.72 11.78 ### ### ###
2009-Jul-23 Thu 11.45 ### ### 11.41 ### ### ###
2009-Jul-22 Wed ### ### ### ### 730,658 0 84.3 84.3 0.0
2009-Jul-21 Tue ### ### ### ### 28.7 28.7 0.0
2009-Jul-20 Mon ### ### 10.72 ### 689,287 3,694,578 ### ### 0.0
2009-Jul-17 Fri 10.87 ### 10.83 ### 85.5 85.5 0.0
2009-Jul-16 Thu ### 11.2 10.85 10.86 713,588 ### ### ### 0.8
2009-Jul-15 Wed 10.53 10.8 10.5 10.8 79.7 79.7 ###
2009-Jul-14 Tue ### 10.47 10.26 ### 737,858 ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 486,242 0 ### ### 0.0
2009-Jul-10 Fri ### 10.25 ### ### ### ### 0.0
2009-Jul-09 Thu ### ### 9.89 ### 498,057 ### ### ### 0.0
2009-Jul-08 Wed ### ### 9.88 9.88 739,045 3,650,882 ### ### 0.7
2009-Jul-07 Tue ### ### ### 10.27 567,857 0 ### ### ###
2009-Jul-06 Mon ### ### ### ### 517,525 0 38.3 38.3 0.0
2009-Jul-03 Fri ### ### ### 10.27 369,820 0 ### ### ###
2009-Jul-02 Thu ### ### ### 10.22 628,289 0 ### ### 0.7
2009-Jul-01 Wed ### ### ### ### 514,422 0 71.9 71.9 0.0
2009-Jun-30 Tue ### ### ### ### 828,385 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 402,377 0 37.3 37.3 0.0
2009-Jun-26 Fri ### ### ### 10.29 711,626 0 ### ### ###
2009-Jun-25 Thu 9.75 9.85 ### 9.75 1,107,742 5,455,629 67.5 67.5 ###
2009-Jun-24 Wed 9.73 9.8 ### 9.75 855,957 4,194,189 ### ### ###
2009-Jun-23 Tue ### 9.76 ### 9.73 82.4 82.4 ###
2009-Jun-22 Mon 9.8 ### 9.7 9.83 ### ### 0.7
2009-Jun-19 Fri ### ### 9.74 9.8 33.0 33.0 0.7
2009-Jun-18 Thu ### 10.25 9.86 ### 28.1 28.1 0.0
2009-Jun-17 Wed 10.5 10.5 9.73 ### ### ### 0.0
2009-Jun-16 Tue 10.52 ### 10.41 10.52 ### ### ###
2009-Jun-15 Mon ### 10.8 10.52 10.52 32.1 32.1 ###
2009-Jun-12 Fri ### 10.83 10.26 ### 79.1 79.1 0.0
2009-Jun-11 Thu ### ### ### 10.26 366,927 0 70.2 70.2 0.7
2009-Jun-10 Wed 10.22 10.28 ### 10.24 950,682 ### ### ### ###
2009-Jun-09 Tue 10.22 10.29 ### ### 29.7 29.7 0.0
2009-Jun-05 Fri ### ### ### ### 70.2 70.2 0.0
2009-Jun-04 Thu ### 10.4 ### ### 546,483 ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 738,323 0 ### ### 0.0
2009-Jun-02 Tue ### ### 9.88 ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### 9.56 ### ### ### 0.0
2009-May-29 Fri 9.54 9.79 9.54 ### 517,280 ### ### ### 0.0
2009-May-28 Thu 9.76 9.83 9.52 ### 533,223 ### 30.6 30.6 0.0
2009-May-27 Wed ### ### 9.78 9.8 708,748 3,465,777 ### ### 0.7
2009-May-26 Tue 9.85 9.86 9.73 9.81 28.8 28.8 ###
2009-May-25 Mon 9.58 ### 9.49 9.83 1,236,181 5,865,678 ### ### 0.7
2009-May-22 Fri 9.52 ### 9.25 9.55 721,480 3,336,845 ### ### 0.7
2009-May-21 Thu 9.81 9.85 9.56 ### 957,579 ### 24.9 24.9 0.0
2009-May-20 Wed ### ### 9.83 9.88 334,587 ### 26.7 26.7 0.7
2009-May-19 Tue ### ### 9.87 ### 364,752 1,800,051 74.3 74.3 0.0
2009-May-18 Mon 9.87 ### 9.78 9.78 242,248 ### 38.3 38.3 0.7
2009-May-15 Fri ### ### 9.81 9.85 ### ### ###
2009-May-14 Thu 9.83 ### ### 9.8 ### ### 0.7
2009-May-13 Wed 10.21 ### 9.87 ### 18.2 18.2 0.0
2009-May-12 Tue 10.2 ### ### ### 835,147 0 38.5 38.5 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 9.83 ### 9.83 ### 790,089 3,883,287 ### ### 0.0
2009-May-07 Thu ### ### 9.8 9.83 ### ### 0.7
2009-May-06 Wed ### ### ### 9.73 507,579 0 ### ### ###
2009-May-05 Tue 10.2 ### 9.86 ### 510,855 ### ### ### 0.0
2009-May-04 Mon 9.59 ### 9.58 ### ### ### 0.0
2009-May-01 Fri ### ### 9.55 9.58 ### ### 0.7
2009-Apr-30 Thu ### ### 9.52 ### 25.1 25.1 0.0
2009-Apr-29 Wed ### ### ### 9.41 439,645 0 ### ### 0.7
2009-Apr-28 Tue 9.52 9.82 9.41 ### 418,352 4,022,454 ### ### 0.0
2009-Apr-27 Mon 9.53 9.75 9.28 9.55 ### ### 0.7
2009-Apr-24 Fri 9.7 9.7 ### 9.45 22.6 22.6 0.7
2009-Apr-23 Thu 9.74 9.87 9.7 9.8 659,288 ### ### ### 0.7
2009-Apr-22 Wed ### 9.7 9.55 ### ### ### 0.0
2009-Apr-21 Tue 9.5 9.7 9.43 9.57 728,858 6,971,526 76.4 76.4 ###
2009-Apr-20 Mon 9.51 9.74 9.51 9.72 84.0 84.0 0.7
2009-Apr-17 Fri 9.82 9.83 ### 9.41 551,847 2,712,328 12.8 12.8 0.7
2009-Apr-16 Thu ### ### 9.52 9.73 882,326 4,199,871 16.2 16.2 ###
2009-Apr-15 Wed 9.48 ### 9.42 9.86 858,355 4,042,852 85.7 85.7 0.7
2009-Apr-14 Tue 9.76 ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### 9.25 ### ### ### 0.0
2009-Apr-08 Wed 9.2 9.25 ### ### ### ### 0.0
2009-Apr-07 Tue ### ### 9.22 ### 460,154 ### 22.5 22.5 0.0
2009-Apr-06 Mon 9.56 9.7 9.51 9.59 535,071 5,139,356 ### ### 0.7
2009-Apr-03 Fri ### 9.58 ### 9.5 74.1 74.1 0.7
2009-Apr-02 Thu 9.24 ### 9.24 ### 844,427 3,901,252 ### ### 0.0
2009-Apr-01 Wed ### 9.25 ### ### 770,355 ### 27.6 27.6 0.0
2009-Mar-31 Tue ### ### ### ### 704,670 0 69.3 69.3 0.0
2009-Mar-30 Mon ### 9.55 ### ### 80.6 80.6 0.0
2009-Mar-27 Fri 9.27 9.29 8.83 9.23 1,252,858 ### 24.4 24.4 ###
2009-Mar-26 Thu ### 9.29 ### ### 66.9 66.9 0.0
2009-Mar-25 Wed ### ### ### ### 962,044 0 90.7 90.7 0.0
2009-Mar-24 Tue 8.2 ### 8.2 ### 960,642 ### 81.4 81.4 0.0
2009-Mar-23 Mon 7.8 ### 7.8 ### ### ### 0.0
2009-Mar-20 Fri ### ### 7.77 7.77 ### ### 0.6
2009-Mar-19 Thu 8.47 8.47 ### ### 1,700,247 7,200,546 13.2 13.2 0.0
2009-Mar-18 Wed ### ### ### ### 1,196,353 0 ### ### 0.0
2009-Mar-17 Tue ### 7.88 7.58 7.8 73.7 73.7 0.6
2009-Mar-16 Mon 7.45 ### 7.41 7.5 802,281 2,972,451 67.2 67.2 0.5
2009-Mar-13 Fri 7.2 7.5 ### 7.43 ### ### ###
2009-Mar-12 Thu ### ### ### ### 75.0 75.0 0.0
2009-Mar-11 Wed ### ### ### ### 674,679 0 25.0 25.0 0.0
2009-Mar-10 Tue ### ### 6.77 ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 7 ### ### ### 30.9 30.9 0.0
2009-Mar-05 Thu 7.27 ### ### ### 24.8 24.8 0.0
2009-Mar-04 Wed 7.25 ### 7.2 7.2 1,035,257 3,726,925 ### ### 0.5
2009-Mar-03 Tue 7.26 7.47 ### ### ### ### 0.0
2009-Mar-02 Mon 7.22 ### ### ### ### ### 0.0
2009-Feb-27 Fri 7.5 7.52 7.26 7.4 ### ### 0.5
2009-Feb-26 Thu 7.7 7.8 7.5 ### 27.1 27.1 0.0
2009-Feb-25 Wed 7.57 7.87 7.57 7.73 516,783 ### 85.4 85.4 0.6
2009-Feb-24 Tue 7.75 7.89 ### 7.8 633,383 ### 75.9 75.9 0.6
2009-Feb-23 Mon 7.78 7.87 7.56 7.76 493,847 3,810,029 39.8 39.8 0.6
2009-Feb-20 Fri ### ### 7.74 7.78 659,326 ### ### ### 0.6
2009-Feb-19 Thu ### 8.2 ### ### 85.0 85.0 0.0
2009-Feb-18 Wed 8 ### ### ### 1,341,120 0 12.0 12.0 0.0
2009-Feb-17 Tue ### 8.47 ### ### 1,408,441 5,964,747 85.2 85.2 0.0
2009-Feb-16 Mon 7.48 7.53 ### 7.44 ### ### ###
2009-Feb-13 Fri 7.29 7.86 7.2 7.59 645,223 4,858,529 84.0 84.0 0.5
2009-Feb-12 Thu ### 7.48 ### ### 87.9 87.9 0.0
2009-Feb-11 Wed 6.8 ### ### ### 78.7 78.7 0.0
2009-Feb-10 Tue ### ### ### 7 797,589 0 21.3 21.3 0.5
2009-Feb-09 Mon 7.43 7.54 ### 7.2 830,855 3,132,323 ### ### 0.5
2009-Feb-06 Fri ### 7.44 ### 7.22 1,577,970 5,870,048 22.0 22.0 0.5
2009-Feb-05 Thu 7.51 7.59 ### ### ### ### 0.0
2009-Feb-04 Wed ### 7.87 ### 7.5 898,823 ### ### ### 0.5
2009-Feb-03 Tue ### ### 7.55 7.55 10.1 10.1 ###
2009-Feb-02 Mon 8 ### ### 8 467,781 0 72.2 72.2 ###
2009-Jan-30 Fri ### ### ### ### 897,971 0 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 793,353 0 ### ### 0.0
2009-Jan-28 Wed 8.2 8.23 ### ### 729,070 3,000,123 ### ### 0.0
2009-Jan-27 Tue ### 8.46 ### 8.28 777,343 ### ### ### ###
2009-Jan-23 Fri ### ### ### ### 849,479 0 85.6 85.6 0.0
2009-Jan-22 Thu 8.28 8.4 ### ### 524,141 ### 32.7 32.7 0.0
2009-Jan-21 Wed 8.45 8.46 ### 8.24 22.8 22.8 0.6
2009-Jan-20 Tue ### ### ### 8.45 85.9 85.9 ###
2009-Jan-19 Mon ### ### 8.42 8.46 ### ### 0.6
2009-Jan-16 Fri ### 8.7 ### 8.57 698,825 3,039,888 ### ### 0.6
2009-Jan-15 Thu 8.54 8.54 ### ### 918,943 3,923,886 ### ### 0.0
2009-Jan-14 Wed ### ### 8.52 ### 86.2 86.2 0.0
2009-Jan-13 Tue 8.76 8.82 8.5 ### 24.7 24.7 0.0
2009-Jan-12 Mon ### ### ### 8.7 ### ### ###
2009-Jan-09 Fri ### 9.28 8.88 ### ### ### 0.0
2009-Jan-08 Thu 8.59 8.82 8.49 ### ### ### 0.0
2009-Jan-07 Wed 8.42 ### 8.27 ### 74.6 74.6 0.0
2009-Jan-06 Tue ### ### ### 8.25 75.6 75.6 ###
2009-Jan-05 Mon 8.25 ### 8 ### 760,255 3,041,020 ### ### 0.0
2009-Jan-02 Fri 8.25 8.42 ### ### ### ### 0.0
2008-Dec-31 Wed 8 8.27 ### 8.25 79.1 79.1 ###
2008-Dec-30 Tue ### ### ### 8 997,440 0 19.9 19.9 ###
2008-Dec-29 Mon ### ### ### ### 661,977 0 ### ### 0.0
2008-Dec-24 Wed 7.5 ### 7.5 7.83 259,052 971,445 ### ### ###
2008-Dec-23 Tue 7.21 7.5 7.21 7.47 86.4 86.4 ###
2008-Dec-22 Mon ### ### 7.21 7.21 361,086 ### ### ### ###
2008-Dec-19 Fri ### ### ### ### 998,972 0 84.6 84.6 0.0
2008-Dec-18 Thu ### 7.26 ### ### 2,224,843 8,076,180 78.7 78.7 0.0
2008-Dec-17 Wed 7.45 7.75 ### ### 15.1 15.1 0.0
2008-Dec-16 Tue ### 7.53 7.22 7.42 788,057 5,811,920 78.1 78.1 0.5
2008-Dec-15 Mon ### ### ### 7.28 ### ### 0.5
2008-Dec-12 Fri 7.22 ### ### ### 1,741,950 0 ### ### 0.0
2008-Dec-11 Thu ### ### 7.27 7.41 970,584 3,528,072 10.9 10.9 ###
2008-Dec-10 Wed 8 ### ### ### 1,996,124 0 25.7 25.7 0.0
2008-Dec-09 Tue ### 8.23 7.84 ### ### ### 0.0
2008-Dec-08 Mon ### ### 7.77 8 870,127 3,380,443 72.9 72.9 ###
2008-Dec-05 Fri 7.8 ### 7.78 7.84 77.4 77.4 0.6
2008-Dec-04 Thu ### ### 7.77 ### 28.6 28.6 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### 7.73 7.55 ### ### ### 0.0
2008-Dec-01 Mon 8.21 8.26 7.8 7.89 ### ### ###
2008-Nov-28 Fri 8.41 8.58 ### ### 26.9 26.9 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed 8 ### 7.78 7.88 35.8 35.8 0.6
2008-Nov-25 Tue 8.28 8.79 ### 7.87 13.4 13.4 0.6
2008-Nov-24 Mon 7.49 7.8 ### 7.8 ### ### 0.6
2008-Nov-21 Fri 6.59 ### 6.41 ### 784,780 ### 91.4 91.4 0.0
2008-Nov-20 Thu ### 6.8 ### 6.7 2,011,320 6,838,488 ### ### 0.5
2008-Nov-19 Wed 7.48 7.48 6.52 ### 1,035,085 ### ### ### 0.0
2008-Nov-18 Tue 7.75 7.75 7.21 ### ### ### 0.0
2008-Nov-17 Mon 8 ### 7.53 7.83 35.3 35.3 ###
2008-Nov-14 Fri 8.49 8.59 ### 8.2 ### ### 0.6
2008-Nov-13 Thu ### 8.47 ### ### 649,849 ### 27.9 27.9 0.0
2008-Nov-12 Wed 9.5 9.5 8.87 ### 11.4 11.4 0.0
2008-Nov-11 Tue ### 9.7 9.2 9.5 345,327 3,263,340 38.8 38.8 0.7
2008-Nov-10 Mon 10.4 10.49 ### 9.73 11.7 11.7 ###
2008-Nov-07 Fri 10.8 ### ### 10.2 11.5 11.5 0.7
2008-Nov-06 Thu ### ### ### 10.7 30.2 30.2 0.8
2008-Nov-05 Wed ### ### 10.8 11.2 ### ### 0.8
2008-Nov-04 Tue ### 10.5 9.87 10.4 391,772 ### ### ### 0.7
2008-Nov-03 Mon 9.55 10.51 9.55 10.51 90.1 90.1 ###
2008-Oct-31 Fri ### 9.51 8.75 9.51 83.8 83.8 ###
2008-Oct-30 Thu ### ### 8.5 ### 1,057,954 ### ### ### 0.0
2008-Oct-29 Wed ### 9.5 ### ### 1,292,571 ### ### ### 0.0
2008-Oct-28 Tue 9.4 9.48 ### 8.89 21.4 21.4 ###
2008-Oct-27 Mon ### ### ### 9.55 471,520 0 ### ### 0.7
2008-Oct-24 Fri ### 10.54 ### ### 493,982 2,603,285 ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 770,958 0 87.6 87.6 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### ### ### 68.7 68.7 0.0
2008-Oct-20 Mon ### ### ### 9.85 1,120,744 0 29.9 29.9 ###
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu 9.8 9.8 ### ### 780,286 ### 40.7 40.7 0.0
2008-Oct-15 Wed 10.73 ### 10.45 10.45 1,044,685 5,458,479 ### ### ###
2008-Oct-14 Tue 11.5 11.58 10.5 10.5 7.5 7.5 0.8
2008-Oct-13 Mon 10.4 10.7 ### 10.2 880,521 4,710,787 ### ### 0.7
2008-Oct-10 Fri 10.42 10.42 9.5 ### ### ### 0.0
2008-Oct-09 Thu 11.85 ### ### 11.2 ### ### 0.8
2008-Oct-08 Wed ### ### 11.77 ### 51.0 51.0 0.0
2008-Oct-07 Tue ### ### 11.23 ### 92.3 92.3 0.0
2008-Oct-06 Mon 12.2 12.23 ### ### 358,281 2,190,888 ### ### 0.0
2008-Oct-03 Fri 12.55 12.75 ### 12.2 20.8 20.8 ###
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### 13.2 ### 12.85 460,559 3,039,689 ### ### 0.9
2008-Sep-30 Tue 12.5 ### 12.5 12.74 955,573 ### 66.2 66.2 ###
2008-Sep-29 Mon 13.57 13.71 12.53 12.71 582,349 ### 10.2 10.2 0.9
2008-Sep-26 Fri 13.7 13.77 ### 13.57 374,657 ### 39.9 39.9 ###
2008-Sep-25 Thu ### 13.83 13.43 13.57 ### ### ###
2008-Sep-24 Wed 13.5 ### 13.43 ### 873,021 ### ### ### 0.0
2008-Sep-23 Tue ### ### 13.5 13.51 ### ### ###
2008-Sep-22 Mon ### ### 13.81 ### 743,629 5,134,758 ### ### 0.0
2008-Sep-19 Fri ### 14.26 13.42 ### 77.0 77.0 0.0
2008-Sep-18 Thu 13.59 13.75 ### 13.27 30.8 30.8 0.9
2008-Sep-17 Wed ### 14.44 13.86 ### 1,268,659 17,951,524 39.9 39.9 0.0
2008-Sep-16 Tue 13.51 ### 13.51 ### 878,145 ### 85.3 85.3 0.0
2008-Sep-15 Mon ### ### 13.83 13.84 577,547 ### 24.0 24.0 1.0
2008-Sep-12 Fri ### 14.8 ### ### 1,169,042 ### 21.0 21.0 0.0
2008-Sep-11 Thu ### 14.72 ### 14.45 809,970 5,961,379 ### ### 1.0
2008-Sep-10 Wed 14.75 14.86 14.58 ### 524,528 7,721,052 33.7 33.7 0.0
2008-Sep-09 Tue 14.7 ### ### 14.74 1,171,143 0 ### ### 1.1
2008-Sep-08 Mon 14.57 ### 14.4 14.81 ### ### 1.1
2008-Sep-05 Fri 13.5 14.24 13.45 14.24 92.5 92.5 1.0
2008-Sep-04 Thu ### 14.51 13.85 13.89 ### ### 1.0
2008-Sep-03 Wed ### 14.78 13.8 13.8 8.1 8.1 1.0
2008-Sep-02 Tue ### 14.48 ### 14.48 87.5 87.5 1.0
2008-Sep-01 Mon 13.8 ### 13.8 ### 311,128 2,146,783 ### ### 0.0
2008-Aug-29 Fri 13.83 ### ### 13.79 673,951 0 ### ### 1.0
2008-Aug-28 Thu 13.56 ### ### 13.52 ### ### 1.0
2008-Aug-27 Wed 13.75 13.89 ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 86.4 86.4 0.0
2008-Aug-25 Mon 13.56 13.74 13.44 ### 69.0 69.0 0.0
2008-Aug-22 Fri ### ### ### ### 77.9 77.9 0.0
2008-Aug-21 Thu ### ### 12.8 ### 78.3 78.3 0.0
2008-Aug-20 Wed ### ### 12.79 12.88 28.1 28.1 ###
2008-Aug-19 Tue ### ### ### ### 40.6 40.6 0.0
2008-Aug-18 Mon ### 13.46 ### ### 543,047 ### 28.7 28.7 0.0
2008-Aug-15 Fri 13.5 ### 13.42 13.48 ### ### 1.0
2008-Aug-14 Thu ### 13.89 ### 13.24 1,276,270 ### ### ### 0.9
2008-Aug-13 Wed 13.5 13.5 12.83 ### 1,139,043 ### ### ### 0.0
2008-Aug-12 Tue ### ### 13.49 13.58 18.9 18.9 ###
2008-Aug-11 Mon 13.78 ### 13.76 ### 80.7 80.7 0.0
2008-Aug-08 Fri 13.5 13.58 ### ### 21.9 21.9 0.0
2008-Aug-07 Thu 13.44 ### ### ### 792,382 0 77.4 77.4 0.0
2008-Aug-06 Wed ### 13.54 ### ### 76.8 76.8 0.0
2008-Aug-05 Tue ### ### ### ### 909,671 0 ### ### 0.0
2008-Aug-04 Mon 13.25 13.47 ### ### ### ### 0.0
2008-Aug-01 Fri 13.24 ### ### ### 605,726 0 ### ### 0.0
2008-Jul-31 Thu 13.25 13.45 ### ### ### ### 0.0
2008-Jul-30 Wed 13.25 ### ### 13.28 ### ### 0.9
2008-Jul-29 Tue 12.71 ### 12.57 ### 1,494,757 9,394,547 87.3 87.3 0.0
2008-Jul-28 Mon ### ### 12.53 12.75 629,427 ### ### ### ###
2008-Jul-25 Fri 12.55 ### 12.55 ### 88.8 88.8 0.0
2008-Jul-24 Thu 12.75 12.77 12.45 ### 663,079 8,361,426 ### ### 0.0
2008-Jul-23 Wed ### 13.29 12.57 12.81 975,484 ### 14.5 14.5 ###
2008-Jul-22 Tue 12.8 13.25 12.7 13.2 ### ### 0.9
2008-Jul-21 Mon 12.5 12.7 12.41 12.51 ### ### ###
2008-Jul-18 Fri 12.41 12.45 11.83 ### 24.7 24.7 0.0
2008-Jul-17 Thu 12.5 ### ### 12.25 672,025 0 22.6 22.6 0.9
2008-Jul-16 Wed ### ### 11.75 ### 92.5 92.5 0.0
2008-Jul-15 Tue 12.58 12.7 ### ### 497,989 ### ### ### 0.0
2008-Jul-14 Mon 12.52 12.74 12.26 ### 33.2 33.2 0.0
2008-Jul-11 Fri ### ### ### 12.75 ### ### ###
2008-Jul-10 Thu 12.49 ### ### 12.42 36.0 36.0 0.9
2008-Jul-09 Wed 12.73 12.79 12.55 ### ### ### 0.0
2008-Jul-08 Tue 12.75 12.83 ### 12.44 692,583 ### 30.9 30.9 0.9
2008-Jul-07 Mon 12.51 12.77 12.51 12.75 85.4 85.4 ###
2008-Jul-04 Fri ### 12.86 ### 12.8 1,294,225 ### 85.3 85.3 0.9
2008-Jul-03 Thu 12.5 ### ### ### 22.3 22.3 0.0
2008-Jul-02 Wed ### 12.87 ### 12.56 681,829 ### 37.0 37.0 0.9
2008-Jul-01 Tue ### ### ### 12.53 820,247 0 79.8 79.8 ###
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### 12.55 ### 12.5 ### ### 0.9
2008-Jun-26 Thu 12.5 12.56 ### ### 658,420 4,134,877 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 1,067,328 0 ### ### 0.0
2008-Jun-24 Tue 11.7 11.72 11.51 ### 438,055 ### 35.7 35.7 0.0
2008-Jun-23 Mon 11.5 11.72 11.5 ### ### ### 0.0
2008-Jun-20 Fri ### 11.7 11.51 ### 72.4 72.4 0.0
2008-Jun-19 Thu 11.5 11.8 11.29 ### 1,468,244 16,950,876 75.9 75.9 0.0
2008-Jun-18 Wed ### ### 11.28 11.75 85.4 85.4 ###
2008-Jun-17 Tue 11.7 11.75 11.27 11.45 1,365,825 15,720,645 ### ### 0.8
2008-Jun-16 Mon ### ### 11.72 11.78 326,729 ### ### ### ###
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu 11.8 12.23 11.7 ### 1,660,747 ### 85.9 85.9 0.0
2008-Jun-11 Wed 12.24 12.24 11.72 ### ### ### 0.0
2008-Jun-10 Tue ### 12.23 ### ### 77.9 77.9 0.0
2008-Jun-06 Fri 12.42 12.59 12.25 12.26 489,751 ### ### ### 0.9
2008-Jun-05 Thu 12.22 12.48 ### ### 1,014,843 6,332,620 77.9 77.9 0.0
2008-Jun-04 Wed ### ### 11.86 ### 27.3 27.3 0.0
2008-Jun-03 Tue ### ### ### ### 1,054,854 0 22.7 22.7 0.0
2008-Jun-02 Mon 13.25 13.28 ### ### 418,271 ### 34.5 34.5 0.0
2008-May-30 Fri 13.29 13.51 13.24 13.24 447,083 ### ### ### 0.9
2008-May-29 Thu 13.5 13.59 ### ### ### ### 0.0
2008-May-28 Wed ### ### 13.5 13.59 783,977 5,291,844 44.4 44.4 ###
2008-May-27 Tue ### ### 13.53 ### 629,749 4,260,251 37.4 37.4 0.0
2008-May-26 Mon 13.45 ### 13.43 ### ### ### 0.0
2008-May-23 Fri 13.2 13.53 13.2 13.43 758,421 ### 78.3 78.3 ###
2008-May-22 Thu ### 13.47 ### ### 611,724 ### 78.2 78.2 0.0
2008-May-21 Wed 13.4 13.48 13.22 13.22 23.7 23.7 0.9
2008-May-20 Tue 13.4 13.56 ### 13.44 ### ### ###
2008-May-19 Mon 13.5 ### ### ### 14.0 14.0 0.0
2008-May-16 Fri ### ### ### 13.45 1,693,948 0 7.7 7.7 ###
2008-May-15 Thu ### 14.45 ### ### ### ### 0.0
2008-May-14 Wed 14.23 14.26 ### ### 925,329 ### ### ### 0.0
2008-May-13 Tue 14.5 14.57 ### ### 16.2 16.2 0.0
2008-May-12 Mon 14.75 14.81 14.44 14.49 ### ### ###
2008-May-09 Fri 14.86 ### ### ### 528,554 0 26.3 26.3 0.0
2008-May-08 Thu ### ### ### ### 1,019,425 0 ### ### 0.0
2008-May-07 Wed 14.4 14.52 14.22 14.4 531,344 ### ### ### 1.0
2008-May-06 Tue ### ### ### ### 77.1 77.1 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri 14.46 ### ### 14.5 ### ### 1.0
2008-May-01 Thu 14.2 ### ### ### 204,226 0 ### ### 0.0
2008-Apr-30 Wed ### 14.45 ### 14.26 73.1 73.1 1.0
2008-Apr-29 Tue 14.25 14.43 ### 14.27 490,343 3,537,824 ### ### ###
2008-Apr-28 Mon ### 14.21 ### ### ### ### 0.0
2008-Apr-24 Thu 13.8 ### 13.76 ### 76.4 76.4 0.0
2008-Apr-23 Wed 13.73 13.86 13.72 13.79 68.8 68.8 1.0
2008-Apr-22 Tue 13.75 13.89 ### ### 948,247 6,585,575 37.6 37.6 0.0
2008-Apr-21 Mon 13.89 ### 13.81 ### 870,729 6,012,383 66.8 66.8 0.0
2008-Apr-18 Fri ### 13.77 13.4 13.76 74.1 74.1 1.0
2008-Apr-17 Thu 13.49 13.75 13.41 13.7 ### ### 1.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 12.25 12.42 ### ### 707,422 ### ### ### 0.0
2008-Apr-14 Mon ### ### ### 12.4 404,322 0 ### ### 0.9
2008-Apr-11 Fri 12.54 ### 12.53 ### 88.1 88.1 0.0
2008-Apr-10 Thu ### ### 12.53 12.53 ### ### ###
2008-Apr-09 Wed ### 13.45 12.82 ### 594,448 7,808,074 19.5 19.5 0.0
2008-Apr-08 Tue 13.25 13.73 13.24 13.28 73.1 73.1 0.9
2008-Apr-07 Mon ### 13.47 ### 13.24 ### ### 0.9
2008-Apr-04 Fri 12.85 ### 12.54 ### 1,552,889 ### ### ### 0.0
2008-Apr-03 Thu ### ### ### 12.85 ### ### 0.9
2008-Apr-02 Wed ### 12.43 ### ### 27.7 27.7 0.0
2008-Apr-01 Tue ### 12.2 ### ### 35.7 35.7 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### 12.24 11.88 ### ### ### 0.0
2008-Mar-27 Thu ### 12.48 ### 12.21 ### ### 0.9
2008-Mar-26 Wed ### 12.4 ### ### ### ### 0.0
2008-Mar-25 Tue ### ### 11.87 ### 71.0 71.0 0.0
2008-Mar-20 Thu 11.77 12.23 ### ### 2,952,571 18,054,971 33.8 33.8 0.0
2008-Mar-19 Wed ### ### ### 11.45 ### ### 0.8
2008-Mar-18 Tue ### ### 10.75 10.8 1,059,557 ### 28.2 28.2 ###
2008-Mar-17 Mon ### 11.2 10.75 ### 78.6 78.6 0.0
2008-Mar-14 Fri ### 11.29 10.84 ### 1,301,481 14,400,887 26.1 26.1 0.0
2008-Mar-13 Thu 11.48 11.55 10.83 10.86 10.8 10.8 0.8
2008-Mar-12 Wed 11.51 11.77 ### ### ### ### 0.0
2008-Mar-11 Tue ### ### 10.78 ### 76.9 76.9 0.0
2008-Mar-10 Mon 11.4 11.71 ### ### 45.9 45.9 0.0
2008-Mar-07 Fri ### 12.27 11.79 ### ### ### 0.0
2008-Mar-06 Thu 11.83 ### ### ### 94.2 94.2 0.0
2008-Mar-05 Wed 11.58 11.89 11.51 11.87 753,929 ### ### ### 0.8
2008-Mar-04 Tue 11.75 11.76 ### 11.48 1,179,441 ### ### ### 0.8
2008-Mar-03 Mon ### ### ### 11.41 783,475 0 ### ### ###
2008-Feb-29 Fri ### 12.45 ### ### ### ### 0.0
2008-Feb-28 Thu ### 12.73 ### 12.2 ### ### ###
2008-Feb-27 Wed 12.43 12.85 ### 12.81 83.7 83.7 ###
2008-Feb-26 Tue ### ### ### 12.29 1,862,780 0 31.8 31.8 0.9
2008-Feb-25 Mon 12.5 12.5 ### ### ### ### 0.0
2008-Feb-22 Fri 12.26 12.47 ### ### 1,320,927 8,235,979 72.6 72.6 0.0
2008-Feb-21 Thu ### 12.53 12.26 12.41 74.7 74.7 ###
2008-Feb-20 Wed 12.26 12.45 12.25 ### 772,727 9,543,178 76.2 76.2 0.0
2008-Feb-19 Tue 12.8 12.8 12.25 12.26 914,586 11,455,189 ### ### 0.9
2008-Feb-18 Mon 12.8 ### 12.41 12.5 ### ### 0.9
2008-Feb-15 Fri ### 13.23 ### ### 93.0 93.0 0.0
2008-Feb-14 Thu 12.74 12.74 ### 12.51 ### ### ###
2008-Feb-13 Wed 12.29 12.75 ### 12.25 40.3 40.3 0.9
2008-Feb-12 Tue 11.8 12.49 11.55 ### ### ### 0.0
2008-Feb-11 Mon ### 13.4 10.89 10.89 7,809,873 ### 1.0 1.0 0.8
2008-Feb-08 Fri ### ### 14.28 14.49 74.7 74.7 ###
2008-Feb-07 Thu 14.5 14.55 13.55 ### 2,015,325 ### 22.8 22.8 0.0
2008-Feb-06 Wed 14.52 14.56 ### 14.5 936,282 ### 42.5 42.5 1.0
2008-Feb-05 Tue ### ### 14.45 14.78 991,581 7,164,172 36.3 36.3 1.1
2008-Feb-04 Mon 15.2 15.2 14.84 ### 24.2 24.2 0.0
2008-Feb-01 Fri 15.21 ### 14.57 ### 1,004,753 7,319,625 ### ### 0.0
2008-Jan-31 Thu 14.54 15.4 14.23 ### 1,302,483 19,296,285 89.1 89.1 0.0
2008-Jan-30 Wed ### 15.7 14.56 14.78 14.5 14.5 1.1
2008-Jan-29 Tue 15.5 15.75 ### 15.57 764,225 6,018,271 78.2 78.2 1.1
2008-Jan-25 Fri ### ### 14.54 15.45 1,435,282 ### ### ### ###
2008-Jan-24 Thu ### ### 14.51 14.7 24.9 24.9 ###
2008-Jan-23 Wed 15.8 ### ### 14.8 ### ### 1.1
2008-Jan-22 Tue 15.7 ### ### 15.29 1,334,324 0 62.9 62.9 1.1
2008-Jan-21 Mon 16.75 16.75 ### 16.44 1,073,856 8,993,544 41.0 41.0 1.2
2008-Jan-18 Fri ### 16.8 ### 16.53 1,346,372 11,309,524 ### ### ###
2008-Jan-17 Thu ### ### 16.2 ### 78.3 78.3 0.0
2008-Jan-16 Wed 15.74 ### 15.55 ### 1,367,123 10,629,381 91.6 91.6 0.0
2008-Jan-15 Tue 16.57 ### ### 15.75 10.0 10.0 1.1
2008-Jan-14 Mon 16.74 16.77 16.27 16.27 634,726 10,485,673 ### ### 1.2
2008-Jan-11 Fri ### ### 16.84 16.84 ### ### 1.2
2008-Jan-10 Thu ### ### 17.48 17.75 35.6 35.6 1.3
2008-Jan-09 Wed 18.4 18.49 17.85 17.89 ### ### 1.3
2008-Jan-08 Tue 18.58 ### ### 18.49 39.8 39.8 ###
2008-Jan-07 Mon 18.8 18.8 ### 18.41 523,142 ### ### ### ###
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 357,372 0 ### ### 0.0
2007-Dec-28 Fri 19.4 19.43 ### ### 18.1 18.1 0.0
2007-Dec-27 Thu ### ### ### 19.5 ### ### 1.4
2007-Dec-24 Mon 19.4 19.55 19.29 19.4 254,183 ### ### ### 1.4
2007-Dec-21 Fri ### 19.49 ### 19.23 ### ### ###
2007-Dec-20 Thu 19.2 19.46 ### ### 75.7 75.7 0.0
2007-Dec-19 Wed ### ### 18.75 ### 846,448 7,935,450 ### ### 0.0
2007-Dec-18 Tue 18.87 ### 17.84 ### 908,355 8,102,526 ### ### 0.0
2007-Dec-17 Mon 19.5 19.58 ### ### 554,227 5,425,882 51.2 51.2 0.0
2007-Dec-14 Fri 20 ### 19.45 19.47 ### ### ###
2007-Dec-13 Thu ### 20.5 19.71 19.71 951,621 19,132,340 17.0 17.0 1.4
2007-Dec-12 Wed ### ### ### ### 505,083 0 ### ### 0.0
2007-Dec-11 Tue 20.51 ### 20.48 20.55 69.3 69.3 1.5
2007-Dec-10 Mon 20.74 20.88 20.44 20.45 26.3 26.3 ###
2007-Dec-07 Fri 20.89 ### ### 20.75 376,250 0 ### ### 1.5
2007-Dec-06 Thu ### ### 20.58 20.76 368,254 ### 65.7 65.7 1.5
2007-Dec-05 Wed 20.48 20.49 ### 20.49 629,657 ### 68.6 68.6 ###
2007-Dec-04 Tue ### ### 20.25 20.57 537,458 ### 21.0 21.0 ###
2007-Dec-03 Mon 21.44 21.44 20.55 20.7 12.9 12.9 1.5
2007-Nov-30 Fri ### ### 20.7 ### 938,826 9,716,849 ### ### 0.0
2007-Nov-29 Thu 20.49 ### ### 20.5 877,522 0 71.9 71.9 1.5
2007-Nov-28 Wed ### 20.8 ### ### 312,743 3,252,527 ### ### 0.0
2007-Nov-27 Tue ### ### 19.56 20.25 275,644 ### 87.4 87.4 ###
2007-Nov-26 Mon 19.4 19.85 ### 19.85 ### ### 1.4
2007-Nov-23 Fri 19.25 ### ### ### 341,476 0 ### ### 0.0
2007-Nov-22 Thu 19.5 19.51 ### 19.2 ### ### ###
2007-Nov-21 Wed 20.75 20.75 19.51 ### 7.1 7.1 0.0
2007-Nov-20 Tue ### ### 20.4 20.59 ### ### ###
2007-Nov-19 Mon 20.44 20.85 ### 20.82 294,570 ### 82.8 82.8 1.5
2007-Nov-16 Fri 21 21 ### ### 10.1 10.1 0.0
2007-Nov-15 Thu 20.4 ### ### ### ### ### 0.0
2007-Nov-14 Wed 20.46 ### ### ### 34.0 34.0 0.0
2007-Nov-13 Tue 20.2 ### ### 20.2 526,454 0 67.6 67.6 1.4
2007-Nov-12 Mon 20 ### 20 20.2 ### ### 1.4
2007-Nov-09 Fri ### ### 19.88 ### ### ### 0.0
2007-Nov-08 Thu 21.22 21.22 ### ### 504,456 5,352,278 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 20.8 21.28 20.8 21.27 121,977 ### ### ### ###
2007-Nov-05 Mon ### 21.41 20.5 ### 36.5 36.5 0.0
2007-Nov-02 Fri 21.41 21.87 ### ### 253,654 ### 28.6 28.6 0.0
2007-Nov-01 Thu 21.55 21.86 21.4 21.86 ### ### ###
2007-Oct-31 Wed 21.29 ### ### ### 59.8 59.8 0.0
2007-Oct-30 Tue 21.5 21.53 ### 21.23 742,989 7,998,276 ### ### ###
2007-Oct-29 Mon ### 21.76 ### ### 92.9 92.9 0.0
2007-Oct-26 Fri 19.5 ### 19.44 ### 438,521 4,262,424 91.1 91.1 0.0
2007-Oct-25 Thu 19.4 19.8 19.24 19.48 316,727 ### ### ### ###
2007-Oct-24 Wed 19.48 19.8 ### 19.5 448,222 ### ### ### 1.4
2007-Oct-23 Tue ### 19.28 ### 19.28 277,859 ### ### ### 1.4
2007-Oct-22 Mon ### 19.51 ### ### ### ### 0.0
2007-Oct-19 Fri 19.7 19.82 19.51 19.8 424,876 8,355,186 71.2 71.2 1.4
2007-Oct-18 Thu ### 19.7 ### 19.7 387,859 ### ### ### 1.4
2007-Oct-17 Wed 19.2 ### 18.77 18.88 ### ### 1.3
2007-Oct-16 Tue 19.5 19.56 18.7 19.43 ### ### 1.4
2007-Oct-15 Mon ### 19.79 19.58 ### ### ### 0.0
2007-Oct-12 Fri 19.2 ### ### 19.5 375,125 0 81.4 81.4 1.4
2007-Oct-11 Thu 19.2 19.47 ### 19.4 ### ### 1.4
2007-Oct-10 Wed 19.25 19.4 ### 19.21 663,577 ### ### ### 1.4
2007-Oct-09 Tue 19.48 19.55 ### ### ### ### 0.0
2007-Oct-08 Mon 19.49 ### ### 19.51 235,527 0 67.9 67.9 ###
2007-Oct-05 Fri ### 19.48 ### ### 1,226,171 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### 19.43 ### ### 253,454 ### 41.3 41.3 0.0
2007-Oct-03 Wed ### ### ### 19.52 34.4 34.4 1.4
2007-Oct-02 Tue 19.4 ### 19.26 ### 976,084 9,399,688 ### ### 0.0
2007-Oct-01 Mon 18.42 ### 18.42 ### 442,784 4,078,040 ### ### 0.0
2007-Sep-28 Fri 18.85 ### ### 18.53 538,687 0 18.3 18.3 ###
2007-Sep-27 Thu 18.2 18.79 ### 18.71 619,553 ### 83.3 83.3 ###
2007-Sep-26 Wed ### 18.2 ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon 18.2 18.23 ### ### 616,041 ### ### ### 0.0
2007-Sep-21 Fri ### 18.2 ### ### ### ### 0.0
2007-Sep-20 Thu ### ### ### 18.2 1,604,754 0 18.2 18.2 ###
2007-Sep-19 Wed 18.21 18.4 ### 18.2 36.5 36.5 ###
2007-Sep-18 Tue ### 18.49 17.8 17.8 20.0 20.0 ###
2007-Sep-17 Mon ### ### ### 18.23 ### ### 1.3
2007-Sep-14 Fri ### ### 17.57 ### 84.6 84.6 0.0
2007-Sep-13 Thu ### ### 17.56 17.56 ### ### 1.3
2007-Sep-12 Wed 17.81 18.22 17.72 17.79 42.1 42.1 ###
2007-Sep-11 Tue 17.75 18.2 ### 17.85 72.3 72.3 1.3
2007-Sep-10 Mon 17.57 17.81 17.46 ### 379,647 6,695,074 69.5 69.5 0.0
2007-Sep-07 Fri ### ### ### ### 157,923 0 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 748,426 0 ### ### 0.0
2007-Sep-05 Wed ### ### 17.74 ### 1,307,054 ### 29.2 29.2 0.0
2007-Sep-04 Tue ### 18.5 ### 18.47 814,356 ### ### ### ###
2007-Sep-03 Mon 17.8 ### 17.42 ### 80.2 80.2 0.0
2007-Aug-31 Fri 16.27 17.49 16.23 ### 1,484,445 25,027,742 92.6 92.6 0.0
2007-Aug-30 Thu ### ### ### 16.25 883,775 0 71.0 71.0 ###
2007-Aug-29 Wed ### ### ### ### 865,586 0 16.5 16.5 0.0
2007-Aug-28 Tue ### ### 16.57 16.57 612,050 ### ### ### ###
2007-Aug-27 Mon 17.24 17.24 16.51 ### 23.1 23.1 0.0
2007-Aug-24 Fri ### ### ### ### 23.3 23.3 0.0
2007-Aug-23 Thu 17.8 17.85 ### ### 24.3 24.3 0.0
2007-Aug-22 Wed 17.26 17.56 17.21 ### 655,248 11,391,486 64.7 64.7 0.0
2007-Aug-21 Tue ### 17.7 ### ### 477,673 ### 74.4 74.4 0.0
2007-Aug-20 Mon ### ### 16.5 ### 723,473 5,968,652 ### ### 0.0
2007-Aug-17 Fri 16.5 ### 15.55 15.84 816,672 6,349,624 ### ### ###
2007-Aug-16 Thu ### ### ### 16.4 26.4 26.4 ###
2007-Aug-15 Wed ### ### ### 17.4 63.2 63.2 1.2
2007-Aug-14 Tue ### 18.28 ### ### 1,037,178 ### 37.7 37.7 0.0
2007-Aug-13 Mon 18.45 18.79 ### ### ### ### 0.0
2007-Aug-10 Fri ### 18.79 ### ### 12.4 12.4 0.0
2007-Aug-09 Thu ### ### ### ### 1,006,228 0 82.0 82.0 0.0
2007-Aug-08 Wed 17.74 ### ### ### 77.6 77.6 0.0
2007-Aug-07 Tue ### 17.84 ### 17.45 32.7 32.7 ###
2007-Aug-06 Mon 17.45 17.74 ### 17.41 54.5 54.5 ###
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 17.21 17.8 ### ### ###
2007-Aug-01 Wed 18.43 18.54 17.73 17.73 36.1 36.1 ###
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### 17.81 471,987 0 ### ### 1.3
2007-Jul-27 Fri ### ### ### 17.78 759,086 0 ### ### 1.3
2007-Jul-26 Thu ### ### 17.72 ### 1,568,349 13,895,572 30.5 30.5 0.0
2007-Jul-25 Wed ### 18.45 ### ### 69.7 69.7 0.0
2007-Jul-24 Tue ### 18.42 18.2 18.2 24.0 24.0 ###
2007-Jul-23 Mon ### 18.78 ### 18.4 636,922 ### 68.6 68.6 1.3
2007-Jul-20 Fri ### 18.45 ### ### 900,678 8,308,754 68.3 68.3 0.0
2007-Jul-19 Thu ### ### ### ### 30.8 30.8 0.0
2007-Jul-18 Wed ### ### ### ### 1,329,957 0 ### ### 0.0
2007-Jul-17 Tue 18.24 ### ### ### 1,365,472 0 ### ### 0.0
2007-Jul-16 Mon 18.24 18.25 ### 18.21 ### ### ###
2007-Jul-13 Fri 18.26 18.51 18.26 ### 795,877 ### 68.8 68.8 0.0
2007-Jul-12 Thu ### ### ### 18.2 2,116,172 0 ### ### ###
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue ### 17.78 17.55 17.55 395,272 6,982,479 39.4 39.4 ###
2007-Jul-09 Mon 17.47 17.72 17.26 ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 575,727 0 ### ### 0.0
2007-Jul-05 Thu 17.55 ### ### 17.2 19.0 19.0 1.2
2007-Jul-04 Wed 17.89 17.89 ### 17.75 453,542 ### 35.8 35.8 1.3
2007-Jul-03 Tue ### ### ### 17.74 1,209,378 0 93.2 93.2 1.3
2007-Jul-02 Mon ### ### 16.52 16.78 593,157 4,899,476 ### ### 1.2
2007-Jun-29 Fri ### ### ### ### 276,927 0 60.5 60.5 0.0
2007-Jun-28 Thu ### ### ### 16.5 ### ### 1.2
2007-Jun-27 Wed ### ### 15.88 ### ### ### 0.0
2007-Jun-26 Tue 16.78 16.8 16.44 16.44 27.2 27.2 1.2
2007-Jun-25 Mon 16.52 ### 16.5 16.5 249,428 2,057,781 43.3 43.3 1.2
2007-Jun-22 Fri ### ### 16.47 ### 35.3 35.3 0.0
2007-Jun-21 Thu 16.48 16.77 ### ### 1,285,656 10,780,225 ### ### 0.0
2007-Jun-20 Wed ### 16.42 ### 16.42 73.3 73.3 1.2
2007-Jun-19 Tue 15.73 ### 15.73 ### 458,986 3,609,924 91.6 91.6 0.0
2007-Jun-18 Mon 15.85 ### 15.8 ### ### ### 0.0
2007-Jun-15 Fri 15.74 ### ### 15.82 618,747 0 70.1 70.1 ###
2007-Jun-14 Thu 15.83 15.85 15.45 15.57 ### ### 1.1
2007-Jun-13 Wed ### ### 15.52 ### ### ### 0.0
2007-Jun-12 Tue ### 16.24 15.86 15.86 284,020 4,558,520 ### ### 1.1
2007-Jun-08 Fri ### ### 15.83 ### ### ### 0.0
2007-Jun-07 Thu 16.48 16.54 ### 16.4 638,222 ### 29.1 29.1 ###
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### 16.7 27.4 27.4 1.2
2007-Jun-04 Mon 16.82 17.2 16.82 ### ### ### 0.0
2007-Jun-01 Fri 16.77 ### 16.47 ### 358,351 2,951,020 72.1 72.1 0.0
2007-May-31 Thu ### 16.8 ### 16.8 ### ### 1.2
2007-May-30 Wed ### ### 15.81 15.88 844,920 ### 33.8 33.8 1.1
2007-May-29 Tue ### ### 15.8 ### ### ### 0.0
2007-May-28 Mon ### ### 15.78 15.87 38.7 38.7 ###
2007-May-25 Fri ### ### 15.78 15.78 ### ### 1.1
2007-May-24 Thu ### 16.29 ### ### 659,049 5,367,954 74.9 74.9 0.0
2007-May-23 Wed ### ### ### ### 74.6 74.6 0.0
2007-May-22 Tue ### 16.22 15.7 15.7 ### ### ###
2007-May-21 Mon ### 16.24 ### ### 21.6 21.6 0.0
2007-May-18 Fri ### 16.2 ### ### 208,984 1,692,770 34.6 34.6 0.0
2007-May-17 Thu ### 16.24 ### ### 369,054 ### ### ### 0.0
2007-May-16 Wed ### 16.45 ### ### ### ### 0.0
2007-May-15 Tue ### 16.48 16.25 ### ### ### 0.0
2007-May-14 Mon ### 16.7 ### 16.49 ### ### 1.2
2007-May-11 Fri 16.2 16.4 ### 16.25 567,750 4,655,550 ### ### ###
2007-May-10 Thu 16.5 ### ### 16.5 ### ### 1.2
2007-May-09 Wed 16.5 ### 16.25 16.46 ### ### 1.2
2007-May-08 Tue ### ### ### 16.5 1,434,725 0 ### ### 1.2
2007-May-07 Mon ### ### ### 16.78 1,648,123 0 ### ### 1.2
2007-May-04 Fri 15.7 16.27 ### ### 81.3 81.3 0.0
2007-May-03 Thu 15.45 15.71 15.42 15.59 ### ### ###
2007-May-02 Wed ### 15.74 15.53 ### 62.5 62.5 0.0
2007-May-01 Tue 15.52 ### 15.4 15.4 38.1 38.1 ###
2007-Apr-30 Mon ### ### 15.52 15.7 ### ### ###
2007-Apr-27 Fri 15.58 ### 15.23 ### 1,624,957 12,374,047 ### ### 0.0
2007-Apr-26 Thu 15.4 ### ### 15.7 ### ### ###
2007-Apr-24 Tue ### ### ### ### 81.9 81.9 0.0
2007-Apr-23 Mon ### ### 14.8 ### 1,345,680 ### 83.5 83.5 0.0
2007-Apr-20 Fri 14.5 14.75 14.49 14.75 645,949 9,443,774 80.6 80.6 ###
2007-Apr-19 Thu 14.49 14.52 ### 14.51 1,235,853 ### 76.8 76.8 ###
2007-Apr-18 Wed 14.22 14.49 ### 14.45 724,055 5,245,778 80.7 80.7 1.0
2007-Apr-17 Tue 14.27 ### ### ### 631,583 0 33.7 33.7 0.0
2007-Apr-16 Mon 14.29 ### ### 14.21 ### ### ###
2007-Apr-13 Fri 14.45 14.45 ### 14.28 28.0 28.0 ###
2007-Apr-12 Thu 13.86 14.47 13.86 ### ### ### 0.0
2007-Apr-11 Wed 13.77 ### 13.72 13.83 838,884 5,754,744 72.8 72.8 1.0
2007-Apr-10 Tue ### 13.79 ### 13.76 68.0 68.0 1.0
2007-Apr-05 Thu 13.56 13.7 13.56 13.7 261,770 3,567,925 ### ### 1.0
2007-Apr-04 Wed ### ### 13.53 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 658,750 0 79.2 79.2 0.0
2007-Apr-02 Mon 13.55 ### 13.4 13.4 278,258 1,864,328 32.0 32.0 1.0
2007-Mar-30 Fri ### ### 13.43 ### 28.7 28.7 0.0
2007-Mar-29 Thu 13.5 ### 13.5 ### 173,927 ### ### ### 0.0
2007-Mar-28 Wed ### 13.7 13.5 13.52 544,644 7,407,158 ### ### 1.0
2007-Mar-27 Tue ### 13.7 ### ### ### ### 0.0
2007-Mar-26 Mon ### 13.74 13.55 13.7 2,100,986 28,667,953 ### ### 1.0
2007-Mar-23 Fri ### ### 13.5 13.5 27.8 27.8 1.0
2007-Mar-22 Thu ### ### 13.58 ### ### ### 0.0
2007-Mar-21 Wed 13.74 13.74 13.42 13.5 ### ### 1.0
2007-Mar-20 Tue 13.85 ### 13.51 ### 594,241 ### 20.7 20.7 0.0
2007-Mar-19 Mon 13.49 13.81 13.42 13.78 806,450 ### ### ### 1.0
2007-Mar-16 Fri 13.4 ### ### 13.55 756,044 0 ### ### 1.0
2007-Mar-15 Thu ### 13.45 ### ### 1,206,881 8,116,274 ### ### 0.0
2007-Mar-14 Wed 13.2 ### ### 13.21 ### ### ###
2007-Mar-13 Tue ### ### 13.22 13.4 25.5 25.5 1.0
2007-Mar-12 Mon 13.4 ### ### 13.42 62.4 62.4 1.0
2007-Mar-09 Fri 13.85 13.85 ### ### 21.6 21.6 0.0
2007-Mar-08 Thu 13.84 13.87 ### ### 719,455 4,989,420 ### ### 0.0
2007-Mar-07 Wed 13.73 13.8 ### 13.78 1,019,752 7,036,288 63.4 63.4 1.0
2007-Mar-06 Tue 13.26 13.55 13.25 13.55 70.8 70.8 1.0
2007-Mar-05 Mon 13.42 13.55 13.25 13.26 443,121 5,937,821 ### ### 0.9
2007-Mar-02 Fri ### 13.5 13.26 13.47 556,722 7,448,940 79.5 79.5 1.0
2007-Mar-01 Thu 13.4 13.46 ### 13.4 1,498,444 10,084,528 ### ### 1.0
2007-Feb-28 Wed 13.4 13.75 ### ### 1,267,423 ### 24.1 24.1 0.0
2007-Feb-27 Tue 14.24 14.24 ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### 14.25 ### ### 1.0
2007-Feb-23 Fri 14.2 ### ### ### 667,341 0 28.5 28.5 0.0
2007-Feb-22 Thu ### 14.5 ### 14.4 435,522 ### ### ### 1.0
2007-Feb-21 Wed 14.45 14.45 ### ### ### ### 0.0
2007-Feb-20 Tue 14.51 ### 14.5 14.53 71.0 71.0 1.0
2007-Feb-19 Mon ### ### 14.52 14.55 282,926 2,054,042 ### ### ###
2007-Feb-16 Fri ### 14.8 ### 14.73 1,117,980 8,273,052 72.7 72.7 1.1
2007-Feb-15 Thu ### ### 14.73 14.85 ### ### ###
2007-Feb-14 Wed 14.73 ### ### ### 78.8 78.8 0.0
2007-Feb-13 Tue 14.85 ### 14.53 14.72 ### ### ###
2007-Feb-12 Mon ### ### ### 14.85 94.5 94.5 ###
2007-Feb-09 Fri ### 14.45 ### 14.4 1,091,381 7,885,227 ### ### 1.0
2007-Feb-08 Thu ### ### 13.8 ### 1,145,471 7,903,749 ### ### 0.0
2007-Feb-07 Wed ### 14.4 ### ### 1,888,126 ### 88.5 88.5 0.0
2007-Feb-06 Tue 13.45 13.87 13.45 13.87 1,337,385 18,268,679 ### ### ###
2007-Feb-05 Mon ### 13.46 ### 13.41 961,054 ### ### ### 1.0
2007-Feb-02 Fri 13.29 13.4 13.2 ### ### ### 0.0
2007-Feb-01 Thu 13.26 13.26 ### ### 35.3 35.3 0.0
2007-Jan-31 Wed ### ### ### ### 911,277 0 ### ### 0.0
2007-Jan-30 Tue 13.22 ### ### ### 1,106,178 0 72.4 72.4 0.0
2007-Jan-29 Mon ### 13.45 ### ### 659,772 ### ### ### 0.0
2007-Jan-25 Thu ### 13.52 ### ### ### ### 0.0
2007-Jan-24 Wed 13.59 13.59 13.29 13.42 23.0 23.0 1.0
2007-Jan-23 Tue 13.41 13.48 ### 13.44 484,971 ### ### ### ###
2007-Jan-22 Mon 13.4 13.56 13.4 13.45 ### ### ###
2007-Jan-19 Fri 13.2 ### ### ### 984,449 0 ### ### 0.0
2007-Jan-18 Thu ### 13.25 ### 13.22 74.7 74.7 0.9
2007-Jan-17 Wed 13.21 ### ### ### 32.5 32.5 0.0
2007-Jan-16 Tue 13.24 ### ### ### 65.0 65.0 0.0
2007-Jan-15 Mon 13.47 13.47 13.22 13.29 ### ### ###
2007-Jan-12 Fri ### 13.47 ### 13.45 ### ### ###
2007-Jan-11 Thu 13.41 13.46 13.26 ### ### ### 0.0
2007-Jan-10 Wed ### ### 13.41 13.43 ### ### ###
2007-Jan-09 Tue 13.72 13.72 ### ### ### ### 0.0
2007-Jan-08 Mon ### 13.74 ### ### 585,070 ### 45.4 45.4 0.0
2007-Jan-05 Fri 13.8 13.87 ### 13.75 773,228 ### ### ### 1.0
2007-Jan-04 Thu 13.77 ### 13.77 13.8 ### ### 1.0
2007-Jan-03 Wed ### ### 13.75 13.75 825,389 5,674,549 ### ### 1.0
2007-Jan-02 Tue ### ### ### ### 186,646 0 ### ### 0.0
2006-Dec-29 Fri 13.8 ### 13.77 ### 92,488 636,779 74.0 74.0 0.0
2006-Dec-28 Thu ### ### 13.88 ### ### ### 0.0
2006-Dec-27 Wed ### ### 13.78 ### ### ### 0.0
2006-Dec-22 Fri 13.85 ### 13.77 ### 66.3 66.3 0.0
2006-Dec-21 Thu 13.89 ### 13.74 13.87 39.4 39.4 ###
2006-Dec-20 Wed 13.74 13.85 ### 13.8 1,011,628 7,005,523 68.3 68.3 1.0
2006-Dec-19 Tue ### 13.83 13.55 ### 374,655 5,129,026 36.7 36.7 0.0
2006-Dec-18 Mon ### ### 13.58 ### 627,781 ### 20.0 20.0 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu 13.5 ### 13.49 13.56 64.3 64.3 1.0
2006-Dec-13 Wed 13.74 13.75 13.47 13.5 927,756 12,626,759 ### ### 1.0
2006-Dec-12 Tue 13.57 13.78 13.57 13.71 78.2 78.2 ###
2006-Dec-11 Mon 13.56 ### 13.5 ### 70.2 70.2 0.0
2006-Dec-08 Fri 13.55 ### 13.44 13.56 ### ### 1.0
2006-Dec-07 Thu 13.51 13.57 13.41 13.57 306,529 4,135,076 72.3 72.3 ###
2006-Dec-06 Wed 13.51 13.56 ### 13.45 459,881 ### 29.8 29.8 ###
2006-Dec-05 Tue ### ### ### 13.45 25.5 25.5 ###
2006-Dec-04 Mon ### 13.87 13.51 13.51 946,948 ### ### ### ###
2006-Dec-01 Fri ### ### ### 13.75 22.4 22.4 1.0
2006-Nov-30 Thu 13.8 ### ### ### 1,023,578 0 ### ### 0.0
2006-Nov-29 Wed 13.28 13.58 13.2 13.51 77.1 77.1 ###
2006-Nov-28 Tue 13.45 13.45 ### 13.25 1,320,452 ### 24.1 24.1 ###
2006-Nov-27 Mon 13.8 ### 13.52 13.57 639,159 ### 19.9 19.9 ###
2006-Nov-24 Fri ### ### 13.88 ### 1,445,475 ### ### ### 0.0
2006-Nov-23 Thu 13.5 ### 13.5 ### 1,308,176 8,830,188 ### ### 0.0
2006-Nov-22 Wed ### 13.5 ### 13.5 903,849 6,100,980 84.7 84.7 1.0
2006-Nov-21 Tue ### 13.27 ### ### 1,174,321 ### ### ### 0.0
2006-Nov-20 Mon ### 13.45 ### ### 35.0 35.0 0.0
2006-Nov-17 Fri ### 13.4 ### ### ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 27.5 27.5 0.0
2006-Nov-15 Wed 13.79 13.8 ### ### ### ### 0.0
2006-Nov-14 Tue 13.7 13.88 13.56 13.8 72.5 72.5 1.0
2006-Nov-13 Mon 13.5 13.89 13.28 13.58 636,827 ### ### ### ###
2006-Nov-10 Fri 14.45 14.45 ### 13.55 2.8 2.8 1.0
2006-Nov-09 Thu 14.45 14.55 ### 14.55 392,953 ### ### ### ###
2006-Nov-08 Wed 14.71 14.71 ### ### 545,484 ### ### ### 0.0
2006-Nov-07 Tue 14.78 14.83 ### ### 509,281 ### 24.1 24.1 0.0
2006-Nov-06 Mon 14.84 ### ### ### 136,379 0 ### ### 0.0
2006-Nov-03 Fri 14.73 14.82 ### ### ### ### 0.0
2006-Nov-02 Thu 14.85 ### 14.82 14.86 310,028 ### 65.7 65.7 ###
2006-Nov-01 Wed ### ### ### ### 231,241 0 86.4 86.4 0.0
2006-Oct-31 Tue 14.8 ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 15.28 14.81 ### 387,683 ### 20.2 20.2 0.0
2006-Oct-27 Fri 15.2 ### ### ### 30.7 30.7 0.0
2006-Oct-26 Thu 14.83 ### 14.76 ### 396,485 2,926,059 82.8 82.8 0.0
2006-Oct-25 Wed 14.55 14.83 14.55 14.75 ### ### ###
2006-Oct-24 Tue 14.59 ### 14.44 14.44 255,152 ### ### ### ###
2006-Oct-23 Mon 14.46 14.75 14.42 14.45 35.5 35.5 1.0
2006-Oct-20 Fri ### 14.45 ### 14.41 395,053 2,854,257 ### ### ###
2006-Oct-19 Thu ### 14.4 ### ### ### ### 0.0
2006-Oct-18 Wed 14.5 14.5 14.21 ### ### ### 0.0
2006-Oct-17 Tue ### 14.76 ### 14.51 ### ### ###
2006-Oct-16 Mon ### 14.49 ### ### 219,359 1,589,255 ### ### 0.0
2006-Oct-13 Fri 14.26 14.49 14.26 14.4 213,048 ### ### ### 1.0
2006-Oct-12 Thu 14.55 14.59 ### ### ### ### 0.0
2006-Oct-11 Wed 14.7 14.76 ### ### 471,323 ### ### ### 0.0
2006-Oct-10 Tue ### ### ### 14.75 262,781 0 72.2 72.2 ###
2006-Oct-09 Mon 14.82 14.89 14.56 ### 294,853 ### 20.6 20.6 0.0
2006-Oct-06 Fri ### 14.89 14.46 14.82 356,740 5,235,159 ### ### 1.1
2006-Oct-05 Thu 14.75 14.78 14.42 ### ### ### 0.0
2006-Oct-04 Wed ### 14.49 ### 14.25 348,657 ### 31.6 31.6 1.0
2006-Oct-03 Tue ### 14.83 14.24 ### 450,170 6,543,220 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 14.25 14.28 ### 14.2 235,589 ### ### ### 1.0
2006-Sep-28 Thu ### 14.25 ### ### 366,747 2,613,072 ### ### 0.0
2006-Sep-27 Wed ### ### 13.82 ### ### ### 0.0
2006-Sep-26 Tue 13.75 13.84 ### 13.8 73.1 73.1 1.0
2006-Sep-25 Mon 13.23 13.8 13.23 13.55 ### ### 1.0
2006-Sep-22 Fri ### ### 13.2 13.21 339,973 2,243,821 8.1 8.1 ###
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### 13.5 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 219,127 0 72.7 72.7 0.0
2006-Sep-18 Mon 13.25 13.56 13.25 13.56 152,487 2,044,088 87.8 87.8 1.0
2006-Sep-15 Fri 13.2 13.45 ### ### 283,989 1,909,826 ### ### 0.0
2006-Sep-14 Thu ### 13.4 ### 13.2 317,928 ### ### ### 0.9
2006-Sep-13 Wed ### ### ### ### 29.8 29.8 0.0
2006-Sep-12 Tue ### 13.5 ### ### 250,549 ### 39.0 39.0 0.0
2006-Sep-11 Mon ### 13.7 ### ### 230,123 1,576,342 23.4 23.4 0.0
2006-Sep-08 Fri 13.88 ### 13.75 13.75 174,025 1,196,421 23.1 23.1 1.0
2006-Sep-07 Thu 13.85 ### 13.85 ### 153,658 1,064,081 77.2 77.2 0.0
2006-Sep-06 Wed ### ### 13.88 ### ### ### 0.0
2006-Sep-05 Tue 13.85 ### 13.82 ### ### ### 0.0
2006-Sep-04 Mon 13.85 ### 13.85 ### 131,488 910,554 75.4 75.4 0.0
2006-Sep-01 Fri ### ### 13.78 13.8 ### ### 1.0
2006-Aug-31 Thu 13.75 ### ### 13.78 62.9 62.9 1.0
2006-Aug-30 Wed 13.75 13.81 ### ### 240,356 1,659,658 25.6 25.6 0.0
2006-Aug-29 Tue 13.5 13.84 13.5 13.75 98,121 ### ### ### 1.0
2006-Aug-28 Mon 13.79 13.84 13.5 13.5 16.9 16.9 1.0
2006-Aug-25 Fri 13.53 13.85 13.53 13.79 245,675 ### ### ### 1.0
2006-Aug-24 Thu 13.5 ### ### 13.4 ### ### 1.0
2006-Aug-23 Wed ### ### ### ### 11.4 11.4 0.0
2006-Aug-22 Tue 13.89 ### 13.82 ### ### ### 0.0
2006-Aug-21 Mon 13.82 ### 13.73 13.86 ### ### ###
2006-Aug-18 Fri ### ### 13.75 ### 322,046 ### 20.8 20.8 0.0
2006-Aug-17 Thu 13.89 ### 13.84 ### 67.1 67.1 0.0
2006-Aug-16 Wed ### ### 13.75 13.75 25.4 25.4 1.0
2006-Aug-15 Tue ### ### 13.74 13.75 24.9 24.9 1.0
2006-Aug-14 Mon 13.58 ### 13.58 ### 681,082 4,624,546 ### ### 0.0
2006-Aug-11 Fri 13.2 13.42 13.2 13.25 ### ### ###
2006-Aug-10 Thu ### 13.21 12.85 ### 615,141 8,015,287 29.4 29.4 0.0
2006-Aug-09 Wed ### ### ### ### 819,656 0 ### ### 0.0
2006-Aug-08 Tue 13.2 13.45 ### ### ### ### 0.0
2006-Aug-07 Mon 13.5 13.57 13.25 ### 165,645 ### ### ### 0.0
2006-Aug-04 Fri 13.77 ### 13.46 13.46 576,278 3,878,350 ### ### ###
2006-Aug-03 Thu 13.81 13.81 13.53 ### 351,078 ### 19.1 19.1 0.0
2006-Aug-02 Wed ### ### 13.5 ### 10.0 10.0 0.0
2006-Aug-01 Tue ### 14.22 ### ### ### ### 0.0
2006-Jul-31 Mon 14.24 14.24 ### ### 234,884 1,672,374 ### ### 0.0
2006-Jul-28 Fri 14.2 14.21 ### ### 509,144 ### ### ### 0.0
2006-Jul-27 Thu ### 14.24 ### ### 63.8 63.8 0.0
2006-Jul-26 Wed ### 14.26 ### ### 531,349 ### 38.2 38.2 0.0
2006-Jul-25 Tue 14.26 ### ### ### 582,423 0 29.4 29.4 0.0
2006-Jul-24 Mon 14.29 14.29 ### ### 215,540 ### 29.1 29.1 0.0
2006-Jul-21 Fri 14.28 ### ### ### 327,674 0 ### ### 0.0
2006-Jul-20 Thu 14.4 14.41 14.2 14.28 ### ### ###
2006-Jul-19 Wed ### 14.4 14.2 ### 694,274 ### 39.6 39.6 0.0
2006-Jul-18 Tue 14.45 14.45 ### ### 18.6 18.6 0.0
2006-Jul-17 Mon 14.25 14.4 14.25 14.4 768,156 ### 81.1 81.1 1.0
2006-Jul-14 Fri ### 14.51 ### ### 922,070 ### 79.4 79.4 0.0
2006-Jul-13 Thu 14.59 ### 14.45 14.52 36.4 36.4 1.0
2006-Jul-12 Wed ### 14.7 14.55 ### 536,888 7,851,987 ### ### 0.0
2006-Jul-11 Tue 14.48 ### ### 14.51 ### ### ###
2006-Jul-10 Mon ### 14.83 14.44 14.55 ### ### ###
2006-Jul-07 Fri 14.75 ### ### 14.7 508,770 0 27.5 27.5 ###
2006-Jul-06 Thu ### 14.77 ### ### 1,004,258 7,416,445 82.8 82.8 0.0
2006-Jul-05 Wed ### 14.54 14.27 ### 509,954 7,345,887 66.6 66.6 0.0
2006-Jul-04 Tue ### 14.8 14.43 14.47 762,527 ### ### ### ###
2006-Jul-03 Mon 14.46 14.7 ### ### 2,308,672 ### 72.4 72.4 0.0
2006-Jun-30 Fri 14.5 14.8 ### 14.4 ### ### 1.0
2006-Jun-27 Tue 13.5 13.59 ### 13.52 1,126,720 ### ### ### 1.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri ### ### 12.8 12.85 23.6 23.6 0.9
2006-Jun-22 Thu ### 13.25 ### ### ### ### 0.0
2006-Jun-21 Wed 13.45 13.49 ### ### 13.1 13.1 0.0
2006-Jun-20 Tue ### 13.24 ### 13.24 161,727 ### ### ### 0.9
2006-Jun-19 Mon 13.85 13.85 ### ### ### ### 0.0
2006-Jun-16 Fri ### 13.8 ### 13.78 ### ### 1.0
2006-Jun-15 Thu 13.28 13.28 12.8 12.8 6.0 6.0 0.9
2006-Jun-14 Wed ### ### 12.76 ### 620,142 ### ### ### 0.0
2006-Jun-13 Tue ### ### 12.76 ### ### ### 0.0
2006-Jun-09 Fri ### ### 12.75 ### ### ### 0.0
2006-Jun-08 Thu 13.5 ### ### ### ### ### 0.0
2006-Jun-07 Wed 13.55 ### 13.45 ### ### ### 0.0
2006-Jun-06 Tue 13.85 13.89 ### 13.72 ### ### ###
2006-Jun-05 Mon ### ### ### ### 315,450 0 ### ### 0.0
2006-Jun-02 Fri 13.7 13.7 13.45 ### ### ### 0.0
2006-Jun-01 Thu 13.4 ### 13.4 ### ### ### 0.0
2006-May-31 Wed 13.28 13.55 ### ### 69.0 69.0 0.0
2006-May-30 Tue ### 13.52 13.24 13.52 282,927 ### 80.5 80.5 1.0
2006-May-29 Mon 13.26 13.47 13.24 ### 69.4 69.4 0.0
2006-May-26 Fri ### 13.42 ### ### 260,081 1,745,143 17.3 17.3 0.0
2006-May-25 Thu ### 13.25 ### ### 35.9 35.9 0.0
2006-May-24 Wed 12.82 13.28 12.82 ### 485,177 6,331,559 ### ### 0.0
2006-May-23 Tue ### ### 12.5 12.75 560,652 3,504,075 22.9 22.9 ###
2006-May-22 Mon ### ### ### 13.25 36.9 36.9 ###
2006-May-19 Fri ### ### ### ### 114,322 0 17.1 17.1 0.0
2006-May-18 Thu ### ### ### ### 42.9 42.9 0.0
2006-May-17 Wed 14.25 14.27 13.8 14.24 ### ### 1.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon 14.2 14.25 ### ### 227,422 1,620,381 ### ### 0.0
2006-May-12 Fri 14.21 14.47 ### 14.4 ### ### 1.0
2006-May-11 Thu ### ### ### 14.25 687,727 0 ### ### 1.0
2006-May-10 Wed 14.2 ### ### ### 382,448 0 38.2 38.2 0.0
2006-May-09 Tue ### ### ### ### 66.6 66.6 0.0
2006-May-08 Mon ### 14.21 ### ### 281,229 ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### 75.9 75.9 0.0
2006-May-04 Thu 13.41 13.47 13.26 13.43 ### ### ###
2006-May-03 Wed ### 13.59 ### 13.5 89.8 89.8 1.0
2006-May-02 Tue 13.26 13.29 ### ### ### ### 0.0
2006-May-01 Mon 13.4 13.43 ### ### 118,928 ### ### ### 0.0
2006-Apr-28 Fri 13.42 13.45 13.2 13.21 366,687 ### ### ### ###
2006-Apr-27 Thu ### ### ### 13.45 77.8 77.8 ###
2006-Apr-26 Wed 13.45 13.7 ### ### 262,972 1,801,358 ### ### 0.0
2006-Apr-24 Mon 13.7 13.75 13.4 13.4 ### ### 1.0
2006-Apr-21 Fri 13.5 13.71 13.46 ### ### ### 0.0
2006-Apr-20 Thu ### ### 13.8 13.85 304,725 ### 23.2 23.2 ###
2006-Apr-19 Wed 13.75 ### 13.71 ### 605,057 ### 85.0 85.0 0.0
2006-Apr-18 Tue 13.5 13.75 13.43 ### 562,688 7,646,929 ### ### 0.0
2006-Apr-13 Thu 13.2 13.41 ### ### 81.8 81.8 0.0
2006-Apr-11 Tue 13.28 13.28 ### ### 232,848 ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 21.5 21.5 0.0
2006-Apr-06 Thu 13.26 ### 13.24 ### ### ### 0.0
2006-Apr-05 Wed 13.51 13.55 13.22 13.4 ### ### 1.0
2006-Apr-04 Tue 13.5 13.52 ### 13.5 346,289 ### ### ### 1.0
2006-Apr-03 Mon 12.8 13.5 12.8 13.5 202,121 ### 93.9 93.9 1.0
2006-Mar-31 Fri ### ### 12.86 12.87 17.2 17.2 ###
2006-Mar-30 Thu ### 13.45 12.8 ### ### ### 0.0
2006-Mar-29 Wed ### 13.4 ### ### 322,723 2,162,244 17.9 17.9 0.0


<< Previous 1 2 3 4 5 Next >>
     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 2024-05-09 12:25:19 thru 2024-05-09 12:25:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000