End of day Prices (full format), 450 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
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 |
2010-Oct-07 Thu
| 23.83
| ###
| 23.43
| 23.55
|
|
| 20.1
| 20.1
| 1.7 |
2010-Oct-06 Wed
| 23.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 22.5
| ###
| 22.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 22.29
| 22.87
| 22.22
| ###
| 468,789
| 10,568,848
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 22.46
| 22.46
| 21.82
| ###
| 631,543
| ###
| 23.0
| 23.0
| 0.0 |
2010-Sep-30 Thu
| 22.8
| 22.8
| 22.25
| 22.25
| 1,098,473
| ###
| 18.7
| 18.7
| ### |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-Sep-28 Tue
| ###
| 22.72
| 22.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 22.55
| 22.71
| 22.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| 22.26
| 21.54
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Sep-23 Thu
| 22.51
| 22.58
| ###
| 22.22
|
|
| 21.1
| 21.1
| 1.6 |
2010-Sep-22 Wed
| 22.84
| ###
| 22.51
| 22.71
|
|
| ###
| ###
| 1.6 |
2010-Sep-21 Tue
| 23.5
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2010-Sep-20 Mon
| ###
| 23.44
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 22.85
| 23.23
| 946,454
| ###
| 73.4
| 73.4
| ### |
2010-Sep-16 Thu
| ###
| ###
| ###
| 22.86
| 2,428,385
| 0
| ###
| ###
| 1.6 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2010-Sep-14 Tue
| 23.2
| ###
| ###
| 23
| 900,753
| 0
| ###
| ###
| 1.6 |
2010-Sep-13 Mon
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 23.28
| ###
| ###
| 980,725
| ###
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 22.74
| 23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| 22.75
| 22.46
| 22.5
|
|
| ###
| ###
| 1.6 |
2010-Sep-07 Tue
| ###
| 22.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| 22.22
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Sep-03 Fri
| 21.8
| ###
| ###
| ###
| 1,132,678
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 21.78
| 21.86
| 21.44
| 21.7
| 1,037,184
| ###
| 34.7
| 34.7
| 1.6 |
2010-Sep-01 Wed
| 20.85
| 21.25
| 20.8
| 21.25
|
|
| ###
| ###
| 1.5 |
2010-Aug-31 Tue
| 20.75
| 21
| 20.74
| 20.77
|
|
| ###
| ###
| ### |
2010-Aug-30 Mon
| ###
| 21.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 21.48
| 20.42
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2010-Aug-25 Wed
| 21.49
| 21.49
| ###
| 20.2
|
|
| 6.4
| 6.4
| 1.4 |
2010-Aug-24 Tue
| ###
| 22.49
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2010-Aug-23 Mon
| ###
| 22.77
| ###
| 22.49
| 1,049,777
| ###
| ###
| ###
| ### |
2010-Aug-20 Fri
| 22.47
| ###
| ###
| ###
| 978,849
| 0
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 22.84
| 23
| ###
| 22.89
|
|
| 72.4
| 72.4
| ### |
2010-Aug-18 Wed
| 22.89
| ###
| 22.7
| 22.82
|
|
| 34.8
| 34.8
| ### |
2010-Aug-17 Tue
| 22.2
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2010-Aug-16 Mon
| 21.82
| ###
| 21.76
| ###
| 781,227
| 8,499,749
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 21.89
| ###
| 21.7
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Aug-12 Thu
| 22.2
| 22.23
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| 22.54
| ###
| 932,456
| 10,508,779
| 27.2
| 27.2
| 0.0 |
2010-Aug-10 Tue
| 23.7
| 23.74
| 23.2
| ###
| 778,923
| 18,281,322
| 28.5
| 28.5
| 0.0 |
2010-Aug-09 Mon
| 23.23
| 23.86
| 23.2
| 23.74
| 685,482
| ###
| 80.8
| 80.8
| 1.7 |
2010-Aug-06 Fri
| 23.44
| 23.48
| 23.28
| 23.4
| 602,449
| 14,085,257
| ###
| ###
| ### |
2010-Aug-05 Thu
| 23.49
| 23.49
| 23.29
| 23.4
| 899,579
| 21,041,152
| 26.8
| 26.8
| ### |
2010-Aug-04 Wed
| 23.52
| 23.73
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Aug-03 Tue
| ###
| 23.52
| 23.25
| 23.52
|
|
| 75.7
| 75.7
| ### |
2010-Aug-02 Mon
| 23.27
| ###
| ###
| ###
| 511,625
| 0
| 18.8
| 18.8
| 0.0 |
2010-Jul-30 Fri
| 22.86
| 23.23
| ###
| ###
| 1,554,774
| ###
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 23
| ###
| ###
| 610,024
| 7,015,276
| 69.7
| 69.7
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 22.53
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Jul-27 Tue
| 22.57
| 22.73
| 22.29
| 22.56
| 796,122
| ###
| 35.9
| 35.9
| ### |
2010-Jul-26 Mon
| 22.52
| ###
| ###
| 22.45
| 1,156,741
| 0
| ###
| ###
| ### |
2010-Jul-23 Fri
| 21.86
| 22.57
| ###
| 22.49
|
|
| 86.1
| 86.1
| ### |
2010-Jul-22 Thu
| ###
| 21.48
| ###
| 21.27
| 1,686,249
| ###
| 88.4
| 88.4
| ### |
2010-Jul-21 Wed
| 20.4
| 20.55
| 20.22
| 20.42
|
|
| 73.1
| 73.1
| 1.5 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 1,361,680
| 0
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 21.5
| 21.7
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2010-Jul-15 Thu
| 21.85
| 21.85
| ###
| 21.5
| 875,756
| ###
| ###
| ###
| 1.5 |
2010-Jul-14 Wed
| 21.7
| 21.85
| 21.56
| 21.85
|
|
| ###
| ###
| ### |
2010-Jul-13 Tue
| 21.7
| 21.71
| 21.28
| 21.4
| 1,271,344
| ###
| 24.3
| 24.3
| 1.5 |
2010-Jul-12 Mon
| ###
| 21.72
| 21.4
| 21.59
|
|
| ###
| ###
| 1.5 |
2010-Jul-09 Fri
| ###
| 21.73
| 21.29
| 21.52
|
|
| ###
| ###
| 1.5 |
2010-Jul-08 Thu
| 21.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 21
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 20.21
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Jul-05 Mon
| 21.5
| 21.5
| 20.82
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Jul-02 Fri
| ###
| 21.7
| ###
| 21.22
| 695,081
| 7,541,628
| ###
| ###
| 1.5 |
2010-Jul-01 Thu
| ###
| ###
| 20.8
| 21.2
| 1,461,981
| ###
| 7.2
| 7.2
| 1.5 |
2010-Jun-30 Wed
| 21.79
| 22.29
| ###
| 22.21
|
|
| 78.5
| 78.5
| ### |
2010-Jun-29 Tue
| ###
| 22.83
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 21.87
| ###
| 1,280,147
| ###
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 21.7
| 21.87
| 21.5
| 21.8
| 1,182,675
| ###
| ###
| ###
| 1.6 |
2010-Jun-24 Thu
| 22.28
| ###
| 22
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Jun-23 Wed
| ###
| 22.42
| ###
| ###
| 1,358,327
| 15,226,845
| 34.3
| 34.3
| 0.0 |
2010-Jun-22 Tue
| 22.48
| 22.76
| 22.41
| 22.52
| 982,548
| 22,190,846
| 77.4
| 77.4
| 1.6 |
2010-Jun-21 Mon
| 22.84
| 22.85
| 22.4
| 22.54
|
|
| 21.6
| 21.6
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2010-Jun-17 Thu
| ###
| 23.79
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2010-Jun-16 Wed
| 23.7
| ###
| 23.57
| 23.7
| 1,180,454
| 13,911,650
| 68.7
| 68.7
| 1.7 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,128,543
| 0
| 73.1
| 73.1
| 0.0 |
2010-Jun-11 Fri
| 23.82
| 23.82
| 23.21
| 23.47
| 1,274,042
| ###
| 22.9
| 22.9
| ### |
2010-Jun-10 Thu
| 23.52
| ###
| ###
| 23.22
| 829,752
| 0
| ###
| ###
| 1.7 |
2010-Jun-09 Wed
| 23.45
| 23.57
| ###
| 23.25
|
|
| 32.9
| 32.9
| ### |
2010-Jun-08 Tue
| ###
| ###
| ###
| 23.25
| 2,178,622
| 0
| ###
| ###
| ### |
2010-Jun-07 Mon
| 23.76
| 23.76
| ###
| ###
| 1,457,386
| 17,313,745
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 24.22
| ###
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2010-Jun-03 Thu
| ###
| 24.48
| ###
| ###
| 1,159,927
| ###
| 21.2
| 21.2
| 0.0 |
2010-Jun-02 Wed
| 24.48
| 24.59
| 23.51
| 23.8
|
|
| ###
| ###
| 1.7 |
2010-Jun-01 Tue
| 24.42
| ###
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2010-May-31 Mon
| ###
| 25.4
| 24.47
| ###
| 776,226
| ###
| 19.2
| 19.2
| 0.0 |
2010-May-28 Fri
| 24.83
| ###
| 24.26
| ###
| 1,138,573
| ###
| 68.0
| 68.0
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2010-May-26 Wed
| ###
| 24.51
| 23.82
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| 23.21
|
|
| ###
| ###
| 1.7 |
2010-May-24 Mon
| ###
| 24.25
| ###
| 24.24
| 1,428,855
| ###
| ###
| ###
| ### |
2010-May-21 Fri
| ###
| ###
| 22.8
| 23.45
| 2,050,026
| ###
| 64.2
| 64.2
| 1.7 |
2010-May-20 Thu
| 24.52
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2010-May-19 Wed
| 24.71
| ###
| ###
| 24.53
| 978,128
| 0
| ###
| ###
| 1.8 |
2010-May-18 Tue
| 25.83
| ###
| ###
| ###
| 1,458,229
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 25.5
| 25.55
|
|
| ###
| ###
| 1.8 |
2010-May-14 Fri
| 26.73
| 26.73
| ###
| 26.48
|
|
| ###
| ###
| ### |
2010-May-13 Thu
| ###
| 26.81
| ###
| 26.8
| 706,949
| 9,476,651
| ###
| ###
| 1.9 |
2010-May-12 Wed
| ###
| 26.4
| 25.57
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-May-11 Tue
| ###
| 25.88
| 24.83
| ###
| 725,622
| 18,398,145
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| 25.46
| ###
| 25.46
|
|
| 52.2
| 52.2
| 1.8 |
2010-May-07 Fri
| ###
| 25.25
| 24.25
| 24.78
| 1,623,159
| 40,173,185
| ###
| ###
| 1.8 |
2010-May-06 Thu
| 25.5
| ###
| ###
| 25.47
|
|
| ###
| ###
| ### |
2010-May-05 Wed
| ###
| ###
| 25.2
| 25.89
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 26.76
| 26.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 26.49
| 26.7
| 25.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 26.57
| 26.75
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 26.2
| 26.43
|
|
| 78.7
| 78.7
| 1.9 |
2010-Apr-28 Wed
| ###
| 26.58
| ###
| ###
| 1,750,187
| 23,259,985
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 26.85
| 27
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2010-Apr-23 Fri
| 26.88
| ###
| ###
| 26.82
| 1,023,578
| 0
| ###
| ###
| 1.9 |
2010-Apr-22 Thu
| 27
| ###
| 26.73
| ###
| 926,940
| 12,388,553
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| 26.86
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2010-Apr-20 Tue
| 26.76
| 26.87
| 26.4
| 26.53
| 541,252
| 14,416,247
| 26.5
| 26.5
| ### |
2010-Apr-19 Mon
| ###
| ###
| 26.27
| 26.47
| 1,073,025
| 14,094,183
| ###
| ###
| ### |
2010-Apr-16 Fri
| 27.5
| 27.56
| 26.77
| 26.83
| 1,115,644
| ###
| ###
| ###
| ### |
2010-Apr-15 Thu
| 27.5
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2010-Apr-14 Wed
| ###
| 27.5
| 26.88
| ###
| 1,604,426
| 43,624,342
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| 26.75
| 26.83
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| 26.79
| ###
| ###
| 26.85
|
|
| ###
| ###
| 1.9 |
2010-Apr-09 Fri
| ###
| 26.76
| 26.51
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2010-Apr-08 Thu
| 26.78
| 26.84
| ###
| 26.55
| 981,320
| ###
| 26.3
| 26.3
| ### |
2010-Apr-07 Wed
| 26.44
| ###
| ###
| 26.72
| 1,351,571
| 0
| 75.8
| 75.8
| 1.9 |
2010-Apr-06 Tue
| 25.85
| 26.44
| 25.83
| ###
| 1,318,355
| ###
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 25.58
| ###
| 25.41
| 25.59
|
|
| 63.4
| 63.4
| 1.8 |
2010-Mar-31 Wed
| 25.52
| 25.75
| 25.41
| 25.45
| 1,003,975
| 25,681,680
| 34.9
| 34.9
| 1.8 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 25.5
|
|
| 33.6
| 33.6
| ### |
2010-Mar-29 Mon
| ###
| 25.49
| ###
| 25.25
|
|
|
|
| ### |
2010-Mar-26 Fri
| 25.52
| 25.55
| ###
| 25.41
|
|
| 30.4
| 30.4
| ### |
2010-Mar-25 Thu
| 25.57
| 25.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 26
| ###
| 25.5
| ###
| 597,457
| 7,617,576
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 25.74
| ###
| 25.74
| 25.85
| 861,743
| ###
| 73.8
| 73.8
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 816,871
| 0
| 19.4
| 19.4
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| 26.22
| 605,171
| 0
| 69.1
| 69.1
| 1.9 |
2010-Mar-18 Thu
| 26.49
| 26.5
| 25.78
| ###
| 925,257
| ###
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 25.55
| ###
| 25.55
| 26.2
| 1,472,229
| 18,807,725
| ###
| ###
| ### |
2010-Mar-16 Tue
| 25.45
| 25.55
| ###
| ###
| 636,584
| ###
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 25.59
| 25.79
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2010-Mar-12 Fri
| ###
| ###
| 25.58
| 25.72
|
|
| ###
| ###
| 1.8 |
2010-Mar-11 Thu
| 25.88
| ###
| 25.23
| ###
| 790,152
| ###
| 27.7
| 27.7
| 0.0 |
2010-Mar-10 Wed
| 25.48
| ###
| 25.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 24.55
| 25.42
| 24.54
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 24.49
| 24.49
| 1,027,748
| 12,584,774
| 17.7
| 17.7
| ### |
2010-Mar-05 Fri
| ###
| ###
| 24.55
| 24.59
|
|
| 19.7
| 19.7
| ### |
2010-Mar-04 Thu
| 24.53
| ###
| 24.53
| 24.87
| 727,955
| ###
| ###
| ###
| ### |
2010-Mar-03 Wed
| 24.57
| 24.81
| ###
| ###
| 694,324
| 8,613,089
| 68.0
| 68.0
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 24.29
| 24.45
| 560,728
| 6,810,041
| 21.6
| 21.6
| ### |
2010-Mar-01 Mon
| 24.85
| ###
| 24.42
| 24.88
|
|
| 68.6
| 68.6
| 1.8 |
2010-Feb-26 Fri
| ###
| 24.58
| 23.76
| 24.58
|
|
| ###
| ###
| 1.8 |
2010-Feb-25 Thu
| ###
| 25.22
| ###
| ###
| 680,254
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 24.53
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Feb-23 Tue
| ###
| 25.25
| 24.8
| ###
| 906,780
| ###
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 810,141
| 0
| 68.1
| 68.1
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| 24.47
| 1,345,041
| 0
| 78.1
| 78.1
| 1.7 |
2010-Feb-18 Thu
| 24.5
| 24.5
| ###
| ###
| 822,172
| ###
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| 23.74
| 24
| 658,543
| ###
| ###
| ###
| 1.7 |
2010-Feb-16 Tue
| ###
| 23.56
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 353,371
| 0
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 23.51
| 23.53
| 22.77
| ###
| 1,036,244
| 23,989,048
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 22.21
| 22.44
| 871,488
| 9,677,874
| ###
| ###
| 1.6 |
2010-Feb-09 Tue
| 22.51
| 22.87
| ###
| 22.7
| 937,074
| 10,715,441
| 78.0
| 78.0
| ### |
2010-Feb-08 Mon
| 23.2
| ###
| ###
| ###
| 624,342
| 0
| 19.8
| 19.8
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 23.71
| 23.8
| 23.52
| 23.7
|
|
| ###
| ###
| 1.7 |
2010-Feb-03 Wed
| 23.85
| ###
| 23.8
| 23.88
| 975,944
| ###
| ###
| ###
| 1.7 |
2010-Feb-02 Tue
| ###
| 23.75
| ###
| 23.45
| 1,494,158
| 17,743,126
| ###
| ###
| 1.7 |
2010-Feb-01 Mon
| 23.59
| 23.59
| 22.7
| 22.75
|
|
| 29.9
| 29.9
| 1.6 |
2010-Jan-29 Fri
| ###
| 23.86
| ###
| 23.59
|
|
| 86.2
| 86.2
| 1.7 |
2010-Jan-28 Thu
| 23.52
| ###
| ###
| 23.49
|
|
| 34.7
| 34.7
| 1.7 |
2010-Jan-27 Wed
| ###
| ###
| 23.28
| ###
| 1,793,985
| 20,881,985
| 22.0
| 22.0
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 23.7
| ###
| 23
| 24
|
|
| ###
| ###
| 1.7 |
2010-Jan-21 Thu
| 24.41
| 24.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 24.2
| 24.48
| 2,682,850
| 32,462,485
| 26.1
| 26.1
| 1.7 |
2010-Jan-19 Tue
| 25.5
| 25.55
| 24.76
| 24.76
| 2,497,885
| ###
| ###
| ###
| 1.8 |
2010-Jan-18 Mon
| 25.21
| 25.86
| 25.21
| 25.57
|
|
| 78.7
| 78.7
| ### |
2010-Jan-15 Fri
| 25.8
| 25.8
| 25.2
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2010-Jan-14 Thu
| 25.85
| ###
| ###
| 25.7
|
|
| ###
| ###
| 1.8 |
2010-Jan-13 Wed
| 25.85
| 26.5
| 25.71
| ###
| 7,095,077
| 185,216,985
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 30.28
| 30.28
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 30.21
| ###
| 30.21
| 30.46
|
|
| ###
| ###
| 2.2 |
2010-Jan-07 Thu
| 29
| 30.24
| ###
| ###
| 835,423
| ###
| 88.7
| 88.7
| 0.0 |
2010-Jan-06 Wed
| ###
| 29.57
| 28.86
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2010-Jan-05 Tue
| 29.5
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 29.26
| 29.49
| 28.85
| 29.4
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| ###
| 28.86
| ###
| 420,643
| 6,069,878
| 66.4
| 66.4
| 0.0 |
2009-Dec-30 Wed
| 29
| ###
| 28.55
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| 28.76
| 28.28
| 28.76
|
|
| ###
| ###
| 2.1 |
2009-Dec-23 Wed
| 28
| ###
| 27.8
| ###
| 432,427
| ###
| 73.3
| 73.3
| 0.0 |
2009-Dec-22 Tue
| 28
| 28.2
| ###
| 28
| 392,551
| ###
| 67.9
| 67.9
| 2.0 |
2009-Dec-21 Mon
| 27.85
| ###
| 27.73
| ###
| 405,785
| ###
| 74.0
| 74.0
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 27.22
| 27.45
|
|
| 22.0
| 22.0
| ### |
2009-Dec-17 Thu
| ###
| 28.8
| 27.7
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Dec-16 Wed
| 27.59
| 28.29
| 27.54
| ###
| 610,374
| ###
| 81.9
| 81.9
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| 27.51
|
|
| 24.1
| 24.1
| ### |
2009-Dec-14 Mon
| ###
| ###
| 27.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 28.28
| ###
| 27.87
| 28
| 860,650
| 11,993,157
| ###
| ###
| 2.0 |
2009-Dec-10 Thu
| 28.22
| 28.48
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2009-Dec-09 Wed
| 27.57
| ###
| 27.22
| ###
| 871,227
| ###
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 27.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,066,524
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 27.4
| ###
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2009-Dec-03 Thu
| 27.28
| 27.85
| ###
| 27.78
|
|
| 80.0
| 80.0
| 2.0 |
2009-Dec-02 Wed
| 27.23
| ###
| ###
| ###
| 1,033,747
| 0
| 70.0
| 70.0
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 26.71
| ###
| 26.52
| 765,350
| 10,221,249
| ###
| ###
| 1.9 |
2009-Nov-27 Fri
| ###
| 26.41
| 25.52
| 25.85
|
|
| 32.2
| 32.2
| ### |
2009-Nov-26 Thu
| ###
| 27.48
| 26.77
| 26.77
| 1,118,140
| 30,329,547
| 28.4
| 28.4
| 1.9 |
2009-Nov-25 Wed
| ###
| ###
| 26.83
| 27
| 950,989
| ###
| 35.5
| 35.5
| 1.9 |
2009-Nov-24 Tue
| 27.45
| 27.49
| ###
| 27
|
|
| 28.2
| 28.2
| 1.9 |
2009-Nov-23 Mon
| ###
| 27.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 26.88
| ###
| 26.56
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 26.81
| ###
| 809,445
| ###
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 27.25
| ###
| ###
| 26.86
| 1,299,176
| 0
| 26.2
| 26.2
| 1.9 |
2009-Nov-17 Tue
| ###
| 27.84
| ###
| 27.47
|
|
| 43.6
| 43.6
| 2.0 |
2009-Nov-16 Mon
| 27
| ###
| 27
| ###
| 511,156
| ###
| 76.1
| 76.1
| 0.0 |
2009-Nov-13 Fri
| ###
| 27.45
| ###
| ###
| 794,243
| 10,900,985
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 28
| 26.87
| ###
| 819,943
| ###
| 11.3
| 11.3
| 0.0 |
2009-Nov-11 Wed
| 27.72
| 27.83
| ###
| 27.57
| 1,120,740
| ###
| 32.6
| 32.6
| ### |
2009-Nov-10 Tue
| 27.44
| 27.77
| ###
| 27.58
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| 27.59
| ###
| 26.86
| ###
| 1,058,021
| 14,209,222
| 16.8
| 16.8
| 0.0 |
|