End of day Prices (full format), 225 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2011-Aug-30 Tue
| 27.2
| 27.2
| ###
| 26.27
| 1,243,921
| 16,917,325
| ###
| ###
| ### |
2011-Aug-29 Mon
| 26.29
| ###
| 26.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| 26.58
| 26.74
| 26.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 27.21
| ###
| 26.49
| 1,737,385
| 23,637,122
| 23.2
| 23.2
| 1.9 |
2011-Aug-24 Wed
| ###
| ###
| 24.76
| ###
| 2,479,129
| ###
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| 23.85
| 23.26
| 23.7
| 1,540,153
| ###
| 69.6
| 69.6
| 1.7 |
2011-Aug-22 Mon
| ###
| 24.43
| ###
| ###
| 889,449
| ###
| 13.3
| 13.3
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 23.7
| 23.7
|
|
| ###
| ###
| 1.7 |
2011-Aug-18 Thu
| ###
| ###
| 24.81
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2011-Aug-17 Wed
| 25.84
| ###
| ###
| 25.58
| 1,230,521
| 0
| ###
| ###
| 1.8 |
2011-Aug-16 Tue
| 26.5
| 26.5
| 25.44
| 25.46
|
|
| ###
| ###
| 1.8 |
2011-Aug-15 Mon
| 25.57
| ###
| 25.5
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Aug-12 Fri
| 24.83
| ###
| 24.83
| 25.24
|
|
| ###
| ###
| 1.8 |
2011-Aug-11 Thu
| ###
| 25
| ###
| ###
| 1,268,551
| 15,856,887
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 24.88
| 25.75
| 24.58
| ###
| 1,648,382
| ###
| 65.5
| 65.5
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 23.28
| 24.44
| 23.25
| 23.28
| 1,838,076
| 43,828,922
| 74.5
| 74.5
| 1.7 |
2011-Aug-05 Fri
| 24.49
| 24.53
| 23.685
| 24.21
| 2,414,852
| 58,216,044
| ###
| ###
| ### |
2011-Aug-04 Thu
| 26.53
| 26.58
| 25.74
| 25.79
| 1,584,481
| 41,450,022
| 22.5
| 22.5
| 1.8 |
2011-Aug-03 Wed
| ###
| ###
| ###
| 26.79
| 1,551,226
| 0
| 31.3
| 31.3
| ### |
2011-Aug-02 Tue
| 27.7
| 27.79
| 27.41
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2011-Aug-01 Mon
| 27.71
| 28.26
| 27.71
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 27.21
| 27.51
| 2,644,445
| 35,977,674
| ###
| ###
| ### |
2011-Jul-28 Thu
| 28.4
| 28.5
| ###
| 28.5
| 864,987
| ###
| 78.6
| 78.6
| 2.0 |
2011-Jul-27 Wed
| ###
| 29.45
| 28.7
| 28.78
|
|
| ###
| ###
| 2.1 |
2011-Jul-26 Tue
| 28.54
| ###
| 28.5
| 29.25
| 1,206,947
| ###
| 83.5
| 83.5
| ### |
2011-Jul-25 Mon
| 28.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 29.25
| ###
| ###
| ###
| 798,171
| 0
| 18.8
| 18.8
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 28.89
| ###
| 766,380
| 11,070,359
| 71.9
| 71.9
| 0.0 |
2011-Jul-20 Wed
| 28.8
| ###
| 28.57
| 28.74
|
|
| ###
| ###
| 2.1 |
2011-Jul-19 Tue
| 28.45
| 28.53
| 28.23
| ###
| 1,376,889
| ###
| 26.5
| 26.5
| 0.0 |
2011-Jul-18 Mon
| 28.57
| ###
| 28.48
| 28.58
| 671,775
| 9,566,076
| 71.0
| 71.0
| ### |
2011-Jul-15 Fri
| ###
| 28.84
| 28.45
| 28.53
| 1,308,784
| ###
| 34.3
| 34.3
| 2.0 |
2011-Jul-14 Thu
| 28.41
| 28.82
| 28.4
| ###
| 1,330,871
| ###
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| 28.28
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| 27.8
| ###
| 27.43
| 27.72
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 27.58
| 28.2
| 27.51
| ###
| 1,024,526
| 28,538,171
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| 27.81
| ###
| 27.73
| 1,390,724
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| 27.25
| ###
| 26.87
| 27.29
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 27.71
| 27.78
| 27.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 27.77
| ###
| 27.5
| 27.52
|
|
| 28.7
| 28.7
| 2.0 |
2011-Jul-04 Mon
| 28
| ###
| ###
| 27.82
| 636,382
| 0
| ###
| ###
| 2.0 |
2011-Jul-01 Fri
| 28
| 28.26
| ###
| 27.83
|
|
| 27.1
| 27.1
| 2.0 |
2011-Jun-30 Thu
| ###
| 28.43
| ###
| 28.24
|
|
| 58.0
| 58.0
| 2.0 |
2011-Jun-29 Wed
| ###
| 27.84
| ###
| 27.7
| 1,915,855
| ###
| ###
| ###
| 2.0 |
2011-Jun-28 Tue
| 27.5
| ###
| ###
| 26.86
|
|
| 19.8
| 19.8
| 1.9 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 27.46
|
|
| 31.1
| 31.1
| ### |
2011-Jun-24 Fri
| 29
| 29
| 28.41
| ###
| 1,501,327
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 599,877
| 0
| 80.2
| 80.2
| 0.0 |
2011-Jun-22 Wed
| 28.45
| ###
| ###
| 28.83
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 28.56
| 28.7
| ###
| ###
| 924,157
| 13,261,652
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 28.84
| ###
| ###
| 28.28
| 1,089,220
| 0
| ###
| ###
| ### |
2011-Jun-17 Fri
| 28.81
| ###
| 28.46
| 28.7
| 872,620
| 12,417,382
| ###
| ###
| ### |
2011-Jun-16 Thu
| ###
| ###
| 28.73
| 28.81
| 1,142,656
| 16,414,253
| ###
| ###
| 2.1 |
2011-Jun-15 Wed
| ###
| 29.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| 29.2
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| 29.21
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2011-Jun-09 Thu
| 29
| 29.2
| 28.73
| ###
| 644,054
| 18,655,024
| 28.3
| 28.3
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 28.53
| ###
| 1,007,974
| 14,378,749
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| 28.85
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 29.5
| 29.58
| 29.2
| 29.46
| 635,272
| 18,670,644
| 37.0
| 37.0
| 2.1 |
2011-Jun-02 Thu
| 29.45
| 29.76
| 29.25
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-Jun-01 Wed
| ###
| 30.4
| 29.8
| 30.28
| 1,013,175
| ###
| 80.5
| 80.5
| 2.2 |
2011-May-31 Tue
| 29.71
| ###
| ###
| ###
| 1,009,378
| 0
| 70.5
| 70.5
| 0.0 |
2011-May-30 Mon
| 29.42
| ###
| 29.42
| 29.56
|
|
| 75.9
| 75.9
| ### |
2011-May-27 Fri
| 29
| 29.55
| ###
| 29.49
| 1,226,625
| 18,123,384
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 1,563,729
| 0
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 28.46
| ###
| 28.25
| ###
| 896,888
| 12,668,543
| 41.4
| 41.4
| 0.0 |
2011-May-24 Tue
| 28.75
| ###
| ###
| ###
| 754,448
| 0
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 29.59
| 29.59
| 28.8
| 28.83
| 597,622
| 17,447,574
| ###
| ###
| ### |
2011-May-20 Fri
| 29.5
| ###
| ###
| 29.82
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| ###
| 29.83
| ###
| 29.7
|
|
| 66.0
| 66.0
| ### |
2011-May-18 Wed
| 28.76
| ###
| ###
| ###
| 563,528
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| 28.49
| 28.85
| 734,843
| ###
| ###
| ###
| ### |
2011-May-16 Mon
| ###
| 28.77
| 28.4
| ###
| 822,459
| ###
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 28.5
| 28.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| 28.85
| 28.4
| 28.4
| 983,776
| 28,160,588
| ###
| ###
| 2.0 |
2011-May-11 Wed
| 29.2
| 29.25
| 28.86
| 29.21
|
|
| 68.4
| 68.4
| ### |
2011-May-10 Tue
| 29.48
| ###
| 28.72
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-May-09 Mon
| 29.2
| 29.4
| ###
| ###
| 805,023
| ###
| 31.4
| 31.4
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 28.77
| 28.83
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| ###
| ###
| 29.5
| 1,105,078
| 0
| ###
| ###
| 2.1 |
2011-May-04 Wed
| 29.46
| 29.88
| 29.42
| 29.7
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| ###
| ###
| 29.48
| ###
| 722,555
| ###
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 30.25
| ###
| ###
| 30.25
|
|
| 79.8
| 79.8
| ### |
2011-Apr-29 Fri
| 31.4
| 31.49
| 30.2
| ###
| 1,535,427
| 47,360,245
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 32.47
| 32.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| 31.82
|
|
| ###
| ###
| 2.3 |
2011-Apr-21 Thu
| ###
| ###
| 31.46
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Apr-20 Wed
| ###
| 31.44
| ###
| 31.44
| 833,856
| ###
| ###
| ###
| 2.2 |
2011-Apr-19 Tue
| 31.41
| 31.41
| 30.8
| 30.89
|
|
| ###
| ###
| ### |
2011-Apr-18 Mon
| 31.23
| 31.85
| ###
| ###
| 813,140
| 12,949,254
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 30.83
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2011-Apr-14 Thu
| 31.25
| 31.4
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Apr-13 Wed
| 31.42
| 31.78
| 30.87
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2011-Apr-12 Tue
| ###
| 33.25
| 31.8
| 31.88
| 1,170,821
| 38,080,953
| 21.1
| 21.1
| 2.3 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 33.41
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| 33.42
| ###
| 33.42
| 1,523,558
| 25,458,654
| 72.2
| 72.2
| 2.4 |
2011-Apr-07 Thu
| ###
| 33.23
| ###
| ###
| 3,078,986
| 51,157,352
| 89.5
| 89.5
| 0.0 |
2011-Apr-06 Wed
| ###
| 31.77
| ###
| ###
| 1,398,470
| ###
| 75.5
| 75.5
| 0.0 |
2011-Apr-05 Tue
| 31.49
| 31.5
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 31.28
| 31.4
|
|
| ###
| ###
| 2.2 |
2011-Apr-01 Fri
| 30.85
| 31.29
| 30.84
| ###
| 617,520
| 19,183,258
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 31.29
| 31.48
| 30.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| 31.51
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| 30.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| 31.27
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2011-Mar-25 Fri
| 30.55
| ###
| 30.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| 30.57
| ###
| 30.57
|
|
| ###
| ###
| ### |
2011-Mar-23 Wed
| 29.89
| 30.4
| 29.86
| ###
| 694,652
| ###
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 30.23
| ###
| 29.79
| 29.89
|
|
| 28.4
| 28.4
| ### |
2011-Mar-21 Mon
| 29.7
| ###
| ###
| 29.7
|
|
| 62.4
| 62.4
| ### |
2011-Mar-18 Fri
| 29.55
| ###
| 29.44
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2011-Mar-17 Thu
| ###
| 29.44
| 28.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 29.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 29.51
| 29.53
| 28.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 29.55
| ###
| ###
| 29.46
|
|
| 49.0
| 49.0
| 2.1 |
2011-Mar-11 Fri
| 29.23
| ###
| 29.23
| 29.86
| 1,223,144
| 17,876,249
| 83.3
| 83.3
| 2.1 |
2011-Mar-10 Thu
| ###
| 31.27
| ###
| ###
| 1,236,675
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| 31.47
| 30.89
| ###
| 1,050,453
| 32,753,124
| 41.8
| 41.8
| 0.0 |
2011-Mar-08 Tue
| 30.58
| ###
| 30.21
| ###
| 1,217,440
| ###
| 86.9
| 86.9
| 0.0 |
2011-Mar-07 Mon
| 31.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Mar-03 Thu
| ###
| 30.77
| ###
| 30.58
| 749,983
| 11,538,488
| 79.5
| 79.5
| 2.2 |
2011-Mar-02 Wed
| 30.25
| 30.41
| ###
| ###
| 737,886
| 11,219,556
| 69.9
| 69.9
| 0.0 |
2011-Mar-01 Tue
| ###
| 30.73
| ###
| 30.58
|
|
| ###
| ###
| 2.2 |
2011-Feb-28 Mon
| ###
| 30.21
| 29.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 29.5
| ###
| 29.4
| ###
| 2,173,187
| 31,945,848
| 75.3
| 75.3
| 0.0 |
2011-Feb-24 Thu
| 29
| 29.84
| 29
| 29.73
|
|
| 86.3
| 86.3
| ### |
2011-Feb-23 Wed
| 28
| 29.23
| 27.71
| ###
| 1,487,041
| 42,336,057
| 91.1
| 91.1
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 793,253
| 0
| 44.4
| 44.4
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 28.46
|
|
| 26.9
| 26.9
| 2.0 |
2011-Feb-18 Fri
| 28.8
| 29.22
| 28.74
| ###
| 852,049
| 24,692,380
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 29.45
| 29.46
| ###
| 28.75
|
|
| ###
| ###
| ### |
2011-Feb-16 Wed
| 29
| ###
| ###
| 29.28
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 29.27
| 29.27
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2011-Feb-14 Mon
| 29
| 29.73
| 28.82
| 29.45
| 1,681,772
| 49,233,875
| ###
| ###
| ### |
2011-Feb-11 Fri
| 29
| ###
| 28.52
| 28.52
| 740,757
| ###
| ###
| ###
| 2.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 641,722
| 0
| 85.7
| 85.7
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| 28.8
|
|
| 15.8
| 15.8
| 2.1 |
2011-Feb-08 Tue
| ###
| ###
| ###
| 29.77
| 1,315,875
| 0
| 72.6
| 72.6
| ### |
2011-Feb-07 Mon
| ###
| 29.73
| 28.84
| 29.46
| 956,578
| 28,013,386
| ###
| ###
| 2.1 |
2011-Feb-04 Fri
| 28.51
| ###
| 28.4
| 28.88
|
|
| ###
| ###
| 2.1 |
2011-Feb-03 Thu
| ###
| 28.73
| 28.27
| ###
| 906,458
| 25,834,053
| 72.4
| 72.4
| 0.0 |
2011-Feb-02 Wed
| 28.58
| ###
| ###
| 28.59
| 801,874
| 0
| ###
| ###
| 2.0 |
2011-Feb-01 Tue
| 27.28
| 28.29
| 27.28
| 28
|
|
| 85.5
| 85.5
| 2.0 |
2011-Jan-31 Mon
| ###
| 27.84
| ###
| ###
| 642,347
| 8,941,470
| 79.9
| 79.9
| 0.0 |
2011-Jan-28 Fri
| 28
| 28.26
| 27.53
| ###
| 1,053,080
| ###
| 38.0
| 38.0
| 0.0 |
2011-Jan-27 Thu
| 28.5
| 28.5
| 28
| ###
| 362,680
| ###
| 26.1
| 26.1
| 0.0 |
2011-Jan-25 Tue
| 28
| 28.57
| 27.89
| ###
| 620,050
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 553,057
| 0
| 39.1
| 39.1
| 0.0 |
2011-Jan-21 Fri
| 28.5
| ###
| ###
| 28.28
| 1,105,527
| 0
| ###
| ###
| ### |
2011-Jan-20 Thu
| 28.55
| 28.71
| 28.42
| ###
| 1,250,827
| 35,729,873
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 28.45
| ###
| 28.23
| ###
| 633,183
| 8,937,378
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 28
| 28.45
| ###
| 28.4
| 862,529
| 12,269,475
| ###
| ###
| 2.0 |
2011-Jan-17 Mon
| 28.2
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2011-Jan-14 Fri
| ###
| 28.41
| ###
| ###
| 382,470
| 5,432,986
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 28
| 28.47
| 27.8
| 28.47
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| ###
| ###
| 27.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 27.52
| ###
| 27.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 27.2
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| 26.78
| ###
| 728,829
| 9,759,020
| 79.0
| 79.0
| 0.0 |
2011-Jan-06 Thu
| 26.8
| ###
| 26.49
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2011-Jan-05 Wed
| 26.57
| ###
| 26.51
| 26.81
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| ###
| 26.41
| 26.73
| 478,757
| 6,321,986
| ###
| ###
| ### |
2010-Dec-31 Fri
| ###
| ###
| 26.74
| 26.74
|
|
| ###
| ###
| ### |
2010-Dec-30 Thu
| ###
| 27.2
| 26.76
| 26.88
| 305,884
| 8,252,750
| 24.6
| 24.6
| ### |
2010-Dec-29 Wed
| 27
| 27.2
| ###
| ###
| 346,959
| 4,718,642
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| 27.44
| ###
| ###
| 851,256
| ###
| 34.0
| 34.0
| 0.0 |
2010-Dec-23 Thu
| 26.85
| ###
| 26.85
| ###
| 380,872
| ###
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 27.45
| 27.46
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 27.2
| ###
| ###
| 27.2
| 567,850
| 0
| ###
| ###
| 1.9 |
2010-Dec-20 Mon
| 26.85
| ###
| 26.85
| 26.85
|
|
| ###
| ###
| 1.9 |
2010-Dec-17 Fri
| 26.88
| 27.27
| 26.88
| ###
| 1,207,586
| ###
| 67.7
| 67.7
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Dec-15 Wed
| 27.59
| 27.79
| 27.2
| 27.2
| 732,057
| ###
| ###
| ###
| 1.9 |
2010-Dec-14 Tue
| ###
| 27.56
| ###
| 27.45
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 27.57
| 27.59
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2010-Dec-10 Fri
| ###
| 27.59
| ###
| 27.27
|
|
| ###
| ###
| 1.9 |
2010-Dec-09 Thu
| 26.81
| ###
| ###
| 27
| 1,484,126
| 0
| 71.8
| 71.8
| 1.9 |
2010-Dec-08 Wed
| ###
| ###
| 26.79
| ###
| 2,219,179
| ###
| 72.1
| 72.1
| 0.0 |
2010-Dec-07 Tue
| 26.57
| 26.79
| ###
| 26.52
| 880,222
| 11,790,573
| ###
| ###
| 1.9 |
2010-Dec-06 Mon
| 26.7
| 26.73
| ###
| 26.4
| 808,552
| ###
| ###
| ###
| 1.9 |
2010-Dec-03 Fri
| ###
| 26.84
| ###
| ###
| 1,847,045
| 24,787,343
| 78.4
| 78.4
| 0.0 |
2010-Dec-02 Thu
| 25.5
| ###
| 25.45
| 25.84
|
|
| ###
| ###
| 1.8 |
2010-Dec-01 Wed
| ###
| ###
| 24.81
| 25
|
|
| ###
| ###
| 1.8 |
2010-Nov-30 Tue
| 25.82
| 25.83
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2010-Nov-29 Mon
| 25.41
| ###
| ###
| 25.89
| 800,458
| 0
| ###
| ###
| ### |
2010-Nov-26 Fri
| 25.55
| ###
| ###
| 25.72
|
|
| 73.4
| 73.4
| 1.8 |
2010-Nov-25 Thu
| 25.59
| 25.77
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2010-Nov-24 Wed
| ###
| 25.86
| 25.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 26.82
| 26.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 26.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| 26.48
| ###
| 1,174,673
| 15,552,670
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| 26.52
| ###
| 26.42
| 1,304,653
| ###
| 75.6
| 75.6
| 1.9 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| 26.2
|
|
| ###
| ###
| ### |
2010-Nov-15 Mon
| 25.42
| 26.5
| ###
| 26.41
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| ###
| ###
| 24.86
| ###
| 2,067,543
| 25,699,559
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 25.72
| 25.43
| 25.44
| 808,044
| 20,665,725
| ###
| ###
| 1.8 |
2010-Nov-10 Wed
| 25.5
| 25.8
| ###
| 25.42
|
|
| 40.0
| 40.0
| 1.8 |
2010-Nov-09 Tue
| 25.2
| 25.81
| ###
| 25.72
|
|
| 83.4
| 83.4
| 1.8 |
2010-Nov-08 Mon
| ###
| 25.49
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 2,713,829
| 0
| 88.8
| 88.8
| 0.0 |
2010-Nov-04 Thu
| 23.55
| 23.73
| 23.49
| ###
| 807,945
| 19,075,581
| 71.3
| 71.3
| 0.0 |
2010-Nov-03 Wed
| 23.25
| 23.54
| 23.25
| 23.44
|
|
| ###
| ###
| 1.7 |
2010-Nov-02 Tue
| ###
| 23.4
| ###
| 23.22
| 863,147
| ###
| 76.0
| 76.0
| 1.7 |
2010-Nov-01 Mon
| 22.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 22.85
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 22.88
| 22.52
| 22.76
|
|
| 69.7
| 69.7
| 1.6 |
2010-Oct-27 Wed
| ###
| 22.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 23.25
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2010-Oct-25 Mon
| 23.2
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 22.88
| ###
| 2,332,876
| ###
| 67.5
| 67.5
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 23.4
| 23.48
|
|
| 32.4
| 32.4
| 1.7 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 23.49
| 23.75
| ###
| 23.46
| 1,136,680
| 13,498,075
| ###
| ###
| 1.7 |
2010-Oct-18 Mon
| ###
| 23.48
| 23.27
| 23.41
| 1,019,486
| 23,830,485
| ###
| ###
| 1.7 |
2010-Oct-15 Fri
| ###
| 23.4
| ###
| 23.28
| 1,138,041
| 13,315,079
| 69.8
| 69.8
| 1.7 |
2010-Oct-14 Thu
| ###
| ###
| ###
| 23.26
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| 23.21
| 22.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| 22.75
| 22.87
| 985,527
| ###
| 42.0
| 42.0
| ### |
2010-Oct-11 Mon
| 23.51
| 23.58
| 23.23
| ###
| 672,357
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 23.4
| 22.86
| ###
| 1,100,351
| ###
| 24.1
| 24.1
| 0.0 |
|