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 |
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 |
2009-Nov-06 Fri
| 26.25
| ###
| ###
| 27.48
|
|
| ###
| ###
| 2.0 |
2009-Nov-05 Thu
| ###
| 26.4
| 25.41
| 25.55
|
|
| ###
| ###
| 1.8 |
2009-Nov-04 Wed
| 25.74
| 25.75
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Nov-03 Tue
| 25.7
| ###
| ###
| 25.47
| 1,455,751
| 0
| 30.5
| 30.5
| ### |
2009-Nov-02 Mon
| 25.7
| 25.87
| 25.4
| 25.5
| 1,398,476
| ###
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 27
| 26.29
| 26.4
| 1,560,177
| ###
| 26.5
| 26.5
| 1.9 |
2009-Oct-29 Thu
| 27
| ###
| 25.53
| 25.7
| 3,321,979
| ###
| 16.1
| 16.1
| 1.8 |
2009-Oct-28 Wed
| 26.75
| 27.52
| 26.7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2009-Oct-27 Tue
| 28.87
| ###
| 26.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 28.89
| ###
| 28.5
| 29
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 1,070,758
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| 29.78
| ###
| ###
| 29.45
| 642,681
| 0
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| 29.71
| 29.8
|
|
| 34.7
| 34.7
| 2.1 |
2009-Oct-20 Tue
| 29.58
| 30.28
| 29.58
| ###
| 990,046
| 29,632,076
| 74.3
| 74.3
| 0.0 |
2009-Oct-19 Mon
| 29.85
| ###
| 29.25
| 29.43
|
|
| 28.3
| 28.3
| 2.1 |
2009-Oct-16 Fri
| 30.47
| 30.47
| 29.75
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 30.25
| 982,788
| 0
| 75.2
| 75.2
| ### |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 30.2
| 30.2
| ###
| 29.79
|
|
| ###
| ###
| 2.1 |
2009-Oct-12 Mon
| 29.7
| ###
| 29.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 30.2
| ###
| ###
| 29.27
|
|
| ###
| ###
| ### |
2009-Oct-07 Wed
| 29.5
| 30.86
| 29.41
| ###
| 1,199,644
| 36,151,271
| 88.5
| 88.5
| 0.0 |
2009-Oct-06 Tue
| 28.86
| 29.44
| 28.8
| ###
| 641,651
| 18,684,877
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| 28.75
| ###
| ###
| ###
| 453,388
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 29
| 29.27
| ###
| ###
| 836,152
| 12,237,084
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 29.74
| 30.79
| ###
| 29.48
| 1,143,454
| 17,603,474
| ###
| ###
| 2.1 |
2009-Sep-30 Wed
| ###
| 29.73
| 29.48
| 29.71
| 724,371
| ###
| 68.5
| 68.5
| 2.1 |
2009-Sep-29 Tue
| 29.7
| 29.88
| 29.49
| ###
| 813,670
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 29.23
| ###
| 29.2
| 29.56
|
|
| 81.5
| 81.5
| ### |
2009-Sep-25 Fri
| ###
| 29.5
| 28.82
| ###
| 1,371,647
| 39,997,226
| 36.0
| 36.0
| 0.0 |
2009-Sep-24 Thu
| ###
| 29.46
| ###
| ###
| 1,468,678
| 21,633,626
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 29.7
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2009-Sep-22 Tue
| 29
| ###
| ###
| 29.2
|
|
| 76.7
| 76.7
| 2.1 |
2009-Sep-21 Mon
| 29
| 29.48
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 29.54
| 29.79
| 29.2
| 29.27
| 1,650,873
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| 28.8
| ###
| 28.8
| 29.47
| 1,046,685
| ###
| 78.2
| 78.2
| ### |
2009-Sep-15 Tue
| 28.4
| 28.8
| ###
| 28.72
| 1,410,522
| ###
| 77.0
| 77.0
| ### |
2009-Sep-14 Mon
| 28.75
| 28.77
| ###
| ###
| 1,071,947
| 15,419,957
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 29.45
| 28.51
| 28.75
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 29.21
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Sep-09 Wed
| 29.42
| ###
| 29.42
| 29.48
| 1,404,347
| 20,657,944
| ###
| ###
| 2.1 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 1,248,949
| 0
| 76.6
| 76.6
| 0.0 |
2009-Sep-04 Fri
| ###
| 28.72
| ###
| 28.55
|
|
| 78.0
| 78.0
| ### |
2009-Sep-03 Thu
| ###
| 28.2
| ###
| 27.79
|
|
| 23.6
| 23.6
| 2.0 |
2009-Sep-02 Wed
| 28
| 28.52
| 27.51
| 27.88
| 1,584,673
| ###
| 33.0
| 33.0
| ### |
2009-Sep-01 Tue
| ###
| ###
| 28
| 28.84
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| 28.2
| 28.47
|
|
| 20.8
| 20.8
| ### |
2009-Aug-28 Fri
| 28.49
| 29.72
| ###
| ###
| 1,347,883
| 20,029,541
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 28.78
|
|
| ###
| ###
| 2.1 |
2009-Aug-26 Wed
| ###
| ###
| ###
| 28.78
| 1,437,822
| 0
| ###
| ###
| 2.1 |
2009-Aug-25 Tue
| ###
| ###
| ###
| 27.54
| 2,584,454
| 0
| 92.1
| 92.1
| 2.0 |
2009-Aug-24 Mon
| 25.4
| 26.47
| 25.21
| 25.83
|
|
| ###
| ###
| 1.8 |
2009-Aug-21 Fri
| 27
| 27.8
| ###
| 26.84
|
|
| 45.4
| 45.4
| 1.9 |
2009-Aug-20 Thu
| 28.25
| 28.73
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2009-Aug-19 Wed
| 27.55
| 28.23
| 27.53
| 27.82
|
|
| ###
| ###
| 2.0 |
2009-Aug-18 Tue
| ###
| ###
| 26.53
| 26.72
| 929,853
| ###
| ###
| ###
| 1.9 |
2009-Aug-17 Mon
| 27.25
| 27.83
| 26.51
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Aug-14 Fri
| 27.47
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Aug-13 Thu
| 25.75
| ###
| ###
| ###
| 810,523
| 0
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 25.53
| 25.7
| ###
| 25.43
| 1,259,447
| ###
| 29.0
| 29.0
| ### |
2009-Aug-11 Tue
| ###
| ###
| 25.53
| 26
|
|
| 74.3
| 74.3
| 1.9 |
2009-Aug-10 Mon
| 25.7
| 25.83
| ###
| 25.45
| 818,177
| 10,566,755
| 31.4
| 31.4
| 1.8 |
2009-Aug-07 Fri
| ###
| 25.76
| ###
| 25.55
| 831,829
| 10,713,957
| ###
| ###
| 1.8 |
2009-Aug-06 Thu
| 25.5
| ###
| 25.42
| 25.51
| 536,959
| 6,824,748
| ###
| ###
| 1.8 |
2009-Aug-05 Wed
| 25.88
| ###
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2009-Aug-04 Tue
| 26.55
| 27
| 25.81
| 25.86
| 1,116,072
| 29,469,881
| ###
| ###
| 1.8 |
2009-Aug-03 Mon
| 25.54
| 26.55
| 25.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 25.55
| ###
| ###
| 25.81
| 1,005,885
| 0
| 70.2
| 70.2
| ### |
2009-Jul-30 Thu
| 25
| ###
| 24.81
| 25.2
|
|
| ###
| ###
| 1.8 |
2009-Jul-29 Wed
| 25.48
| ###
| ###
| ###
| 881,849
| 0
| 30.0
| 30.0
| 0.0 |
2009-Jul-28 Tue
| 25.54
| ###
| 24.85
| 25.58
| 1,434,378
| 17,822,146
| ###
| ###
| 1.8 |
2009-Jul-27 Mon
| ###
| 25.48
| ###
| ###
| 910,680
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| 23.88
| 24.48
|
|
| 75.1
| 75.1
| 1.7 |
2009-Jul-22 Wed
| 23.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| 23.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 23.5
| ###
| 23.24
| 23.72
| 763,346
| 8,870,080
| ###
| ###
| 1.7 |
2009-Jul-17 Fri
| 23.59
| 23.59
| ###
| 23
| 1,052,848
| 12,418,342
| 16.7
| 16.7
| 1.6 |
2009-Jul-16 Thu
| 23.74
| 23.88
| ###
| ###
| 1,196,656
| 14,288,072
| 23.0
| 23.0
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 939,352
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 21.8
| 22.2
| 21.71
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Jul-13 Mon
| 20.8
| 21.57
| 20.75
| 21.25
|
|
| 90.7
| 90.7
| 1.5 |
2009-Jul-10 Fri
| ###
| 21.29
| 20.76
| 20.8
|
|
| 19.6
| 19.6
| 1.5 |
2009-Jul-09 Thu
| 21
| 21.49
| ###
| ###
| 1,035,478
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 21.53
| 20.23
| 21.48
| 2,326,021
| ###
| 83.7
| 83.7
| 1.5 |
2009-Jul-07 Tue
| 22.2
| 22.26
| 21.5
| 21.7
|
|
| ###
| ###
| 1.6 |
2009-Jul-06 Mon
| 22.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 23.26
| 22.51
| 22.85
|
|
| 70.2
| 70.2
| 1.6 |
2009-Jul-02 Thu
| 23.4
| 23.74
| ###
| ###
| 598,271
| 7,101,476
| 28.9
| 28.9
| 0.0 |
2009-Jul-01 Wed
| ###
| 23.52
| 22.7
| ###
| 788,789
| ###
| 77.8
| 77.8
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| 23.54
| 23.81
| 949,487
| ###
| 73.2
| 73.2
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,047,556
| 0
| 28.1
| 28.1
| 0.0 |
2009-Jun-25 Thu
| 22.79
| ###
| 22.71
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Jun-24 Wed
| 22.56
| ###
| 22.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Jun-23 Tue
| ###
| 23.49
| ###
| ###
| 1,587,070
| ###
| 31.6
| 31.6
| 0.0 |
2009-Jun-22 Mon
| 24.53
| ###
| ###
| 24.4
| 1,051,058
| 0
| 39.6
| 39.6
| 1.7 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 1,100,283
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 22.46
| ###
| 1,460,957
| 16,406,547
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 23.41
| 23.49
| 22.25
| ###
| 2,018,656
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 24.76
| ###
| ###
| 1,551,974
| ###
| 24.9
| 24.9
| 0.0 |
2009-Jun-15 Mon
| ###
| 25.87
| ###
| ###
| 1,169,478
| ###
| 76.4
| 76.4
| 0.0 |
2009-Jun-12 Fri
| 25.74
| 25.82
| ###
| ###
| 1,341,586
| 17,319,875
| 20.7
| 20.7
| 0.0 |
2009-Jun-11 Thu
| 24
| ###
| ###
| 25.4
| 910,040
| 0
| 90.9
| 90.9
| 1.8 |
2009-Jun-10 Wed
| ###
| ###
| ###
| 23.87
| 1,943,922
| 0
| 85.6
| 85.6
| ### |
2009-Jun-09 Tue
| 23.26
| 23.47
| 22.5
| 22.5
| 1,340,486
| 30,811,070
| 20.3
| 20.3
| 1.6 |
2009-Jun-05 Fri
| 22.76
| ###
| 22.56
| 22.8
| 1,867,079
| 21,060,651
| 70.4
| 70.4
| 1.6 |
2009-Jun-04 Thu
| ###
| 23.41
| ###
| 22.55
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| 23.79
| ###
| ###
| 932,945
| 11,097,380
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 23
| 23.4
| 22.88
| ###
| 1,411,259
| ###
| 69.3
| 69.3
| 0.0 |
2009-Jun-01 Mon
| 22.56
| 22.81
| 21.77
| 22.57
| 1,085,226
| 24,189,687
| 61.7
| 61.7
| 1.6 |
2009-May-29 Fri
| ###
| 22.77
| ###
| 22.5
|
|
| 74.3
| 74.3
| 1.6 |
2009-May-28 Thu
| ###
| ###
| 21.75
| ###
| 1,059,080
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 22.75
| ###
| 22.75
|
|
| 86.9
| 86.9
| 1.6 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 21.2
| 21.79
| ###
| 21.57
|
|
| 81.3
| 81.3
| ### |
2009-May-22 Fri
| ###
| 21.2
| ###
| 20.86
| 1,028,477
| 10,901,856
| 36.3
| 36.3
| 1.5 |
2009-May-21 Thu
| ###
| 21.88
| 20.53
| ###
| 1,094,389
| ###
| 81.5
| 81.5
| 0.0 |
2009-May-20 Wed
| 21.53
| 21.54
| ###
| 20.88
| 982,459
| 10,581,083
| ###
| ###
| ### |
2009-May-19 Tue
| 21.59
| ###
| 21.2
| 21.44
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| 21.55
| 21.55
| 20.51
| 20.51
| 1,017,073
| 21,389,045
| 16.5
| 16.5
| ### |
2009-May-15 Fri
| 21.77
| ###
| 21.77
| 22
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| 21
| ###
| ###
| ###
| 1,475,724
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 22.5
| 22.5
| 21.8
| 21.8
|
|
| 17.3
| 17.3
| 1.6 |
2009-May-12 Tue
| 22.83
| ###
| ###
| ###
| 1,445,087
| 0
| 37.4
| 37.4
| 0.0 |
2009-May-11 Mon
| 24.28
| 24.83
| ###
| 23.45
| 1,762,580
| ###
| ###
| ###
| 1.7 |
2009-May-08 Fri
| 21.45
| 23.21
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2009-May-07 Thu
| 20.75
| 22.4
| 20.7
| 21.52
|
|
| ###
| ###
| 1.5 |
2009-May-06 Wed
| 20.45
| 20.59
| 19.59
| ###
| 1,178,751
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 20.5
| 20.73
| 20.25
| 20.45
| 1,909,755
| 39,130,879
| ###
| ###
| ### |
2009-May-04 Mon
| 18.86
| 19.89
| 18.77
| 19.89
| 1,085,184
| ###
| 86.1
| 86.1
| ### |
2009-May-01 Fri
| ###
| 18.72
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2009-Apr-30 Thu
| 18.41
| ###
| 18.21
| 18.27
|
|
| 25.8
| 25.8
| ### |
2009-Apr-29 Wed
| ###
| 18.52
| 17.81
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2009-Apr-27 Mon
| ###
| 19.28
| 18.5
| ###
| 839,454
| 15,857,286
| 31.0
| 31.0
| 0.0 |
2009-Apr-24 Fri
| 19.55
| ###
| ###
| ###
| 704,180
| 0
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 18.75
| ###
| 18.49
| 19.24
|
|
| ###
| ###
| 1.4 |
2009-Apr-22 Wed
| 18.74
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Apr-21 Tue
| 18.74
| ###
| 18.43
| ###
| 782,741
| 7,212,958
| 34.5
| 34.5
| 0.0 |
2009-Apr-20 Mon
| 19.79
| ###
| ###
| 19.2
| 509,370
| 0
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2009-Apr-16 Thu
| 18.72
| ###
| 18.45
| 18.72
| 850,286
| 7,843,888
| 65.3
| 65.3
| 1.3 |
2009-Apr-15 Wed
| ###
| 18.76
| ###
| 18.58
| 781,544
| 7,330,882
| 70.0
| 70.0
| 1.3 |
2009-Apr-14 Tue
| ###
| ###
| 18.55
| 18.58
|
|
| ###
| ###
| 1.3 |
2009-Apr-09 Thu
| ###
| 18.54
| 17.8
| 18.54
| 863,545
| ###
| ###
| ###
| 1.3 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,205,255
| 0
| 34.0
| 34.0
| 0.0 |
2009-Apr-07 Tue
| 18.25
| 18.52
| 17.89
| ###
| 785,925
| ###
| 35.7
| 35.7
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 17.78
| 18.28
|
|
| 22.8
| 22.8
| 1.3 |
2009-Apr-03 Fri
| 19.22
| ###
| ###
| 18.47
| 1,294,387
| 0
| ###
| ###
| ### |
2009-Apr-02 Thu
| ###
| 19.44
| 17.78
| ###
| 1,437,889
| ###
| 87.7
| 87.7
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,890,757
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 18.49
| ###
| ###
| 18.44
| 1,043,878
| 0
| ###
| ###
| 1.3 |
2009-Mar-26 Thu
| 18.2
| ###
| ###
| ###
| 1,616,175
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 18.5
| ###
| 17.8
| 17.84
|
|
| 11.0
| 11.0
| 1.3 |
2009-Mar-24 Tue
| 18.5
| ###
| 18.46
| ###
| 1,389,243
| ###
| 76.3
| 76.3
| 0.0 |
2009-Mar-23 Mon
| 17.28
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 18.58
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2009-Mar-19 Thu
| 17.75
| ###
| 17.7
| 17.8
|
|
| 69.5
| 69.5
| ### |
2009-Mar-18 Wed
| 17.89
| 18.42
| ###
| ###
| 1,643,983
| 15,141,083
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 17.59
| 18.23
| ###
| 16.85
|
|
| 9.7
| 9.7
| ### |
2009-Mar-13 Fri
| 16.45
| ###
| 16.26
| 17.4
| 1,737,051
| 14,122,224
| 85.7
| 85.7
| 1.2 |
2009-Mar-12 Thu
| ###
| 16.81
| 15.85
| 15.85
| 615,680
| 10,054,054
| 10.8
| 10.8
| 1.1 |
2009-Mar-11 Wed
| 16.25
| 16.74
| ###
| 16.59
| 1,027,083
| 8,596,684
| ###
| ###
| 1.2 |
2009-Mar-10 Tue
| 15.5
| 15.84
| ###
| 15.7
|
|
| ###
| ###
| ### |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 14.53
| 14.85
| 1,045,244
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 15.22
| 15.78
| ###
| ###
| 1,505,023
| ###
| 29.1
| 29.1
| 0.0 |
2009-Mar-04 Wed
| 14.82
| ###
| 14.59
| 14.75
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| 14.8
| 15.2
| 1,594,546
| 11,799,640
| 76.0
| 76.0
| 1.1 |
2009-Mar-02 Mon
| 15.52
| 15.59
| ###
| 15.42
| 1,201,853
| 9,368,444
| 38.8
| 38.8
| ### |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Feb-26 Thu
| 14.83
| ###
| 14.8
| ###
| 1,978,646
| 14,641,980
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 14.25
| 14.73
| ###
| ###
| 1,835,982
| ###
| 88.8
| 88.8
| 0.0 |
2009-Feb-24 Tue
| ###
| 13.47
| ###
| 13.4
|
|
| 83.6
| 83.6
| 1.0 |
2009-Feb-23 Mon
| ###
| ###
| 12.8
| ###
| 1,354,820
| 8,670,848
| 38.9
| 38.9
| 0.0 |
2009-Feb-20 Fri
| ###
| 13.59
| ###
| 13.4
|
|
| 79.2
| 79.2
| 1.0 |
2009-Feb-19 Thu
| ###
| 13.72
| 13.24
| 13.58
| 1,879,175
| 25,331,279
| 76.8
| 76.8
| ### |
2009-Feb-18 Wed
| ###
| 13.49
| 13.22
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Feb-17 Tue
| 13.59
| 13.89
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| 13.89
| ###
| ###
| 839,876
| ###
| 22.2
| 22.2
| 0.0 |
2009-Feb-13 Fri
| 12.89
| 13.7
| 12.85
| ###
| 947,880
| ###
| 89.2
| 89.2
| 0.0 |
2009-Feb-12 Thu
| 12.25
| ###
| 12.25
| 12.79
|
|
| 87.6
| 87.6
| ### |
2009-Feb-11 Wed
| ###
| 12.2
| ###
| ###
| 874,940
| ###
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 12.42
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Feb-09 Mon
| 12.29
| 12.29
| ###
| ###
| 2,434,546
| 14,960,285
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| 12.29
| 11.81
| ###
| 1,599,873
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| 11.75
| 2,839,584
| 0
| 29.9
| 29.9
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 2,180,383
| 0
| 7.8
| 7.8
| 0.0 |
2009-Feb-03 Tue
| 13.52
| 13.53
| ###
| ###
| 1,240,084
| ###
| 17.4
| 17.4
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2009-Jan-30 Fri
| 14.5
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2009-Jan-29 Thu
| ###
| 14.85
| 14.5
| 14.85
|
|
| 83.8
| 83.8
| ### |
2009-Jan-28 Wed
| 13.2
| ###
| 13.2
| ###
| 601,853
| 3,972,229
| 93.8
| 93.8
| 0.0 |
2009-Jan-27 Tue
| 12.81
| 13.27
| 12.8
| ###
| 971,751
| 12,666,774
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 12.55
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2009-Jan-22 Thu
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 12.79
| 13.44
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2009-Jan-20 Tue
| 13.85
| 13.85
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2009-Jan-19 Mon
| ###
| 14.25
| 13.85
| ###
| 834,889
| ###
| 77.7
| 77.7
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| 13.7
|
|
| 84.8
| 84.8
| 1.0 |
2009-Jan-15 Thu
| 13.51
| 13.72
| 13.21
| ###
| 815,778
| 10,984,450
| 33.9
| 33.9
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 14.5
| 14.87
| 497,647
| 3,607,940
| ###
| ###
| 1.1 |
2009-Jan-09 Fri
| ###
| ###
| 14.76
| ###
| 817,674
| ###
| 76.1
| 76.1
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| 14.57
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 15.79
| ###
| 15.75
| ###
| 2,135,682
| ###
| 70.3
| 70.3
| 0.0 |
2009-Jan-06 Tue
| ###
| 15.57
| ###
| 15.27
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| 14.55
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 14.24
| ###
| ###
| 442,885
| 3,153,341
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2008-Dec-30 Tue
| 13.45
| ###
| 13.43
| ###
| 396,221
| 2,660,624
| 80.4
| 80.4
| 0.0 |
2008-Dec-29 Mon
| ###
| 13.45
| 12.84
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Dec-24 Wed
| 12.25
| ###
| ###
| 12.55
| 311,246
| 0
| ###
| ###
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| 12.28
| 1,359,577
| 0
| ###
| ###
| 0.9 |
2008-Dec-22 Mon
| 13.7
| 13.7
| 12.57
| 12.78
|
|
| ###
| ###
| 0.9 |
2008-Dec-19 Fri
| ###
| ###
| 13.27
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| 14.49
| 2,536,883
| 0
| ###
| ###
| ### |
2008-Dec-17 Wed
| 14.72
| 14.75
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Dec-16 Tue
| ###
| 14.54
| 13.56
| ###
| 1,489,921
| ###
| 12.6
| 12.6
| 0.0 |
2008-Dec-15 Mon
| 13.89
| 14.8
| 13.78
| ###
| 1,184,024
| ###
| 87.6
| 87.6
| 0.0 |
2008-Dec-12 Fri
| ###
| 13.75
| 12.89
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Dec-11 Thu
| ###
| 13.5
| 12.75
| 13.46
| 1,100,582
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| 13.29
| 12.55
| ###
| 1,429,188
| ###
| 69.0
| 69.0
| 0.0 |
2008-Dec-09 Tue
| ###
| 13.49
| ###
| ###
| 1,535,578
| 10,357,473
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 11.54
| 12.48
| 11.46
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Dec-05 Fri
| 11.85
| ###
| 11.26
| 11.26
|
|
| 15.6
| 15.6
| 0.8 |
2008-Dec-04 Thu
| 12.29
| 12.29
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| 12.56
|
|
| ###
| ###
| 0.9 |
2008-Dec-01 Mon
| 13.89
| ###
| ###
| ###
| 840,146
| 0
| 9.6
| 9.6
| 0.0 |
2008-Nov-28 Fri
| ###
| 13.89
| ###
| 13.42
|
|
| 75.4
| 75.4
| 1.0 |
2008-Nov-27 Thu
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 11.49
| 11.85
| 11.4
| 11.7
| 2,645,484
| 30,753,751
| ###
| ###
| 0.8 |
2008-Nov-24 Mon
| 11.58
| 11.75
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Nov-21 Fri
| 11.45
| 11.77
| ###
| 11.42
| 2,108,475
| 12,408,375
| ###
| ###
| 0.8 |
2008-Nov-20 Thu
| 12.23
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 13.2
| 13.47
| ###
| 13.29
| 1,807,851
| 12,175,876
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| 13.43
| ###
| ###
| 1,001,081
| 6,722,258
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 12.52
| 13.23
| 616,082
| 3,856,673
| 86.9
| 86.9
| 0.9 |
2008-Nov-14 Fri
| ###
| ###
| 12.46
| 12.85
|
|
| 30.0
| 30.0
| 0.9 |
2008-Nov-13 Thu
| 12.8
| 12.8
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 13.8
| ###
| 13.52
| 13.75
| 847,680
| ###
| ###
| ###
| 1.0 |
2008-Nov-11 Tue
| 14.8
| 14.83
| 13.8
| ###
| 1,282,184
| ###
| 21.1
| 21.1
| 0.0 |
2008-Nov-10 Mon
| 15.73
| ###
| ###
| ###
| 1,295,740
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 15.89
| ###
| 14.74
| 15.25
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 17.58
| 17.58
| 16.55
| 16.85
|
|
| 21.5
| 21.5
| ### |
2008-Nov-05 Wed
| ###
| ###
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2008-Nov-04 Tue
| 16.2
| ###
| 15.89
| ###
| 1,076,420
| 8,552,156
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 16.7
| ###
| 16.5
|
|
| 81.2
| 81.2
| 1.2 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Oct-30 Thu
| ###
| 15.25
| 14.4
| 14.5
|
|
| ###
| ###
| 1.0 |
2008-Oct-29 Wed
| ###
| 15.2
| ###
| 14.51
| 3,035,847
| ###
| 32.1
| 32.1
| ### |
2008-Oct-28 Tue
| 14.4
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Oct-27 Mon
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 17.4
| ###
| 15.56
| 15.86
| 1,248,776
| 9,715,477
| ###
| ###
| 1.1 |
2008-Oct-23 Thu
| 19.24
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 20
| ###
| ###
| ###
| 1,063,673
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 19.5
| 20.81
| 19.48
| 20
|
|
| ###
| ###
| 1.4 |
2008-Oct-20 Mon
| 18.2
| 18.74
| 17.7
| ###
| 2,297,187
| 41,854,747
| 34.1
| 34.1
| 0.0 |
2008-Oct-17 Fri
| ###
| 20.45
| 16.85
| 17.46
|
|
| 6.5
| 6.5
| 1.2 |
2008-Oct-16 Thu
| ###
| 20.2
| 18.54
| 19.7
|
|
| ###
| ###
| 1.4 |
2008-Oct-15 Wed
| 23
| 23
| 20.85
| 22.5
| 2,859,079
| ###
| ###
| ###
| 1.6 |
2008-Oct-14 Tue
| 25
| 26
| 23.27
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 22.45
| 1,191,480
| 0
| 70.8
| 70.8
| ### |
2008-Oct-10 Fri
| 22
| ###
| ###
| 21.52
|
|
| 52.9
| 52.9
| 1.5 |
2008-Oct-09 Thu
| 24
| ###
| 22.54
| 24
|
|
| ###
| ###
| 1.7 |
2008-Oct-08 Wed
| 24.7
| 26
| 24.45
| 24.47
| 863,980
| ###
| 47.9
| 47.9
| 1.7 |
2008-Oct-07 Tue
| ###
| ###
| 23.4
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 25.8
| ###
| 930,728
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-03 Fri
| 29.7
| 29.85
| 28.76
| 28.76
|
|
| 19.0
| 19.0
| 2.1 |
2008-Oct-02 Thu
| 31.5
| 31.5
| 30.21
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Oct-01 Wed
| 31.75
| 31.83
| ###
| 31.2
|
|
| 25.7
| 25.7
| 2.2 |
2008-Sep-30 Tue
| ###
| 31.5
| 30.2
| ###
| 1,247,327
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 34.85
| 34.85
| ###
| 33.55
|
|
| 22.9
| 22.9
| ### |
2008-Sep-26 Fri
| 34.5
| 34.85
| 33.74
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Sep-25 Thu
| ###
| 34.81
| ###
| 34.21
| 397,525
| 6,918,922
| ###
| ###
| ### |
2008-Sep-24 Wed
| 32.86
| ###
| 32.26
| ###
| 719,922
| 11,612,341
| 66.5
| 66.5
| 0.0 |
2008-Sep-23 Tue
| 32.2
| 33.51
| ###
| 32.85
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| 32.85
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Sep-19 Fri
| 30.75
| ###
| ###
| ###
| 1,108,956
| 0
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 30.25
| 29
| ###
| 1,897,729
| 56,220,221
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 30.78
| 31.43
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 31.28
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Sep-15 Mon
| 31.26
| 32.54
| 31.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 31.81
| ###
| 31.49
| 1,300,850
| ###
| 71.0
| 71.0
| ### |
2008-Sep-11 Thu
| ###
| ###
| 30.53
| 30.85
| 1,864,048
| ###
| 37.8
| 37.8
| ### |
2008-Sep-10 Wed
| 31.8
| 32.74
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 33.8
| ###
| ###
| 33.21
|
|
| 27.2
| 27.2
| 2.4 |
2008-Sep-08 Mon
| 33.25
| 34.22
| ###
| 33.8
| 579,852
| ###
| 73.5
| 73.5
| 2.4 |
2008-Sep-05 Fri
| ###
| 33.46
| 32.54
| 32.8
| 2,165,051
| 71,446,683
| ###
| ###
| 2.3 |
2008-Sep-04 Thu
| ###
| 35.85
| 33.75
| 34.82
| 1,128,688
| 39,278,342
| 29.7
| 29.7
| 2.5 |
2008-Sep-03 Wed
| 36.5
| ###
| 35.5
| ###
| 933,725
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 37.85
| ###
| ###
| 37.4
| 423,046
| 0
| 22.3
| 22.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| 37.48
|
|
| 75.9
| 75.9
| 2.7 |
2008-Aug-29 Fri
| ###
| ###
| 36.42
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Aug-28 Thu
| 35.81
| ###
| 35.73
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 35.8
| 568,189
| 0
| ###
| ###
| 2.6 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 35.56
|
|
| 72.8
| 72.8
| 2.5 |
2008-Aug-25 Mon
| 35.5
| ###
| ###
| ###
| 552,476
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 35.55
| 35.55
| 34.46
| 34.79
| 763,085
| ###
| 14.9
| 14.9
| 2.5 |
2008-Aug-21 Thu
| 34.23
| ###
| ###
| ###
| 576,887
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 33.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 35.42
| 33.22
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-18 Mon
| 34.7
| 35.41
| 34.45
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-15 Fri
| ###
| 34.55
| 33.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 34.48
| 32.79
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Aug-13 Wed
| 34.7
| 34.75
| 32.55
| ###
| 789,341
| 26,561,324
| 11.6
| 11.6
| 0.0 |
2008-Aug-12 Tue
| 35.2
| 35.2
| ###
| ###
| 824,454
| ###
| 27.9
| 27.9
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| 33.45
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 33.4
| 33.86
| 32.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 33.5
| 32.42
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-06 Wed
| 31.47
| 32.24
| 30.54
| 31.89
| 859,687
| 26,985,574
| 75.7
| 75.7
| 2.3 |
2008-Aug-05 Tue
| 30.86
| 31.25
| 29.88
| ###
| 980,180
| ###
| 82.7
| 82.7
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| 31.85
| 617,072
| 0
| ###
| ###
| 2.3 |
2008-Aug-01 Fri
| ###
| ###
| 30.5
| 30.85
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| 32.41
| 31.81
| ###
| 801,956
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 31.8
| 31.8
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2008-Jul-29 Tue
| 31.7
| 31.7
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| 31.75
| 751,520
| 0
| ###
| ###
| 2.3 |
2008-Jul-25 Fri
| 33.45
| 33.45
| ###
| ###
| 888,384
| 14,858,222
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 33.5
| ###
| ###
| 33.7
|
|
| ###
| ###
| 2.4 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 33.4
|
|
| 24.7
| 24.7
| 2.4 |
2008-Jul-22 Tue
| ###
| 33.46
| 32.71
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Jul-21 Mon
| 32.4
| 33.8
| ###
| ###
| 561,377
| 9,487,271
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 32.4
| ###
| ###
| ###
| 780,078
| 0
| 17.7
| 17.7
| 0.0 |
2008-Jul-17 Thu
| 33.47
| 33.47
| 32.25
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2008-Jul-16 Wed
| 32.88
| 33.26
| 32.27
| 32.49
| 588,174
| 19,271,521
| 28.8
| 28.8
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| 32.7
|
|
| ###
| ###
| 2.3 |
2008-Jul-14 Mon
| ###
| 33.74
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Jul-11 Fri
| 33.5
| 33.72
| ###
| 33.53
| 719,851
| 12,136,687
| 65.5
| 65.5
| ### |
2008-Jul-10 Thu
| ###
| 33.8
| ###
| 33.5
|
|
| 81.4
| 81.4
| 2.4 |
2008-Jul-09 Wed
| 33.5
| 33.5
| 32.43
| 33.24
|
|
| ###
| ###
| 2.4 |
2008-Jul-08 Tue
| 32.7
| ###
| 31.81
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 640,388
| 0
| 22.1
| 22.1
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| 33.49
|
|
| ###
| ###
| 2.4 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 1,967,285
| 0
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 37.21
| ###
| 36.2
|
|
| 22.8
| 22.8
| 2.6 |
2008-Jul-01 Tue
| 37.5
| ###
| ###
| ###
| 897,583
| 0
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 37.54
| 37.86
| 796,974
| ###
| ###
| ###
| 2.7 |
2008-Jun-27 Fri
| ###
| 38.28
| 37.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 38.81
| 39.52
| 38.51
| 38.87
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 426,887
| 0
| 78.7
| 78.7
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 37.86
|
|
| ###
| ###
| 2.7 |
2008-Jun-23 Mon
| ###
| 38.2
| 37.4
| ###
| 838,486
| 31,694,770
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 38.5
| 38.77
| ###
| 38.54
| 1,126,546
| ###
| ###
| ###
| 2.8 |
2008-Jun-19 Thu
| 38.44
| 38.86
| 38.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 38.49
| 36.72
| 38.49
|
|
| 86.1
| 86.1
| ### |
2008-Jun-17 Tue
| ###
| 37.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 36.26
| ###
| 492,050
| ###
| 43.1
| 43.1
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 36.5
| 446,041
| 0
| ###
| ###
| 2.6 |
2008-Jun-12 Thu
| 35.4
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Jun-11 Wed
| 36.7
| ###
| 35.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| 37.48
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| 37.85
|
|
| 84.4
| 84.4
| ### |
2008-Jun-05 Thu
| 37.85
| 37.85
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Jun-04 Wed
| 38.8
| ###
| ###
| 37.73
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| 39.49
| 38.56
| 39.26
|
|
| ###
| ###
| 2.8 |
2008-Jun-02 Mon
| ###
| 39.45
| 37.4
| 39.23
| 1,169,472
| ###
| ###
| ###
| 2.8 |
2008-May-30 Fri
| 37.4
| ###
| 36.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 37.82
| ###
| ###
| 37.7
| 892,677
| 0
| 34.1
| 34.1
| 2.7 |
2008-May-28 Wed
| ###
| 38.23
| ###
| 37.45
|
|
| 33.7
| 33.7
| 2.7 |
2008-May-27 Tue
| 37.82
| ###
| 37.5
| 37.85
|
|
| 70.1
| 70.1
| ### |
2008-May-26 Mon
| ###
| 37.8
| ###
| 37.42
|
|
| ###
| ###
| 2.7 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-May-22 Thu
| ###
| 40.42
| 39.5
| 39.7
| 684,759
| ###
| ###
| ###
| 2.8 |
2008-May-21 Wed
| 40.4
| ###
| 40.21
| 40.43
|
|
| 67.8
| 67.8
| 2.9 |
2008-May-20 Tue
| ###
| 41.86
| 40.45
| 41
|
|
| ###
| ###
| 2.9 |
2008-May-19 Mon
| ###
| ###
| 40
| ###
| 1,147,085
| ###
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 42.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 41.76
| ###
| 41.4
|
|
| 68.5
| 68.5
| 3.0 |
2008-May-14 Wed
| 41.86
| ###
| 41.24
| ###
| 1,080,441
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 40.41
| 41.58
| 39.5
| 41.58
| 754,375
| ###
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 40.56
| 38.89
| 40.2
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| 39.55
| ###
| 38.82
| 651,589
| 12,885,172
| ###
| ###
| 2.8 |
2008-May-08 Thu
| ###
| 39.46
| ###
| 38.8
| 1,169,124
| ###
| 72.8
| 72.8
| ### |
2008-May-07 Wed
| 40.43
| ###
| 39.23
| 39.5
| 743,055
| 14,575,023
| 22.2
| 22.2
| ### |
2008-May-06 Tue
| ###
| ###
| 39.8
| ###
| 639,857
| 12,733,154
| 82.6
| 82.6
| 0.0 |
2008-May-05 Mon
| 40.44
| 40.44
| ###
| 40
| 875,388
| 17,700,345
| 26.0
| 26.0
| 2.9 |
2008-May-02 Fri
| 38.5
| ###
| 38.5
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-May-01 Thu
| ###
| 38.41
| ###
| ###
| 1,141,473
| 21,921,988
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 38.8
| 1,091,476
| 0
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 38.84
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Apr-24 Thu
| ###
| 38.83
| 37.73
| 38.2
|
|
| 34.3
| 34.3
| 2.7 |
2008-Apr-23 Wed
| ###
| 38.71
| 37.55
| 38.4
| 1,442,126
| ###
| ###
| ###
| 2.7 |
2008-Apr-22 Tue
| ###
| 38.51
| 37.26
| 37.54
| 584,989
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 37.76
| ###
| 713,081
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 37.87
| ###
| 36.59
| 36.75
| 528,842
| ###
| 13.6
| 13.6
| 2.6 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 37.47
| 590,658
| 0
| 27.4
| 27.4
| ### |
2008-Apr-16 Wed
| 36.5
| 37.59
| 36.5
| 37.43
| 576,989
| 21,374,557
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 34.8
| ###
| 444,529
| ###
| 70.5
| 70.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 369,824
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 36.58
| 37.49
| ###
| 36.5
| 626,382
| ###
| ###
| ###
| 2.6 |
2008-Apr-10 Thu
| ###
| 37.27
| ###
| 35.76
| 664,781
| ###
| 34.0
| 34.0
| 2.6 |
2008-Apr-09 Wed
| 36.75
| ###
| ###
| 36.53
| 899,472
| 0
| 37.8
| 37.8
| ### |
2008-Apr-08 Tue
| 37.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 36.49
| 37.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 36.4
| 36.5
| ###
| 36.49
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 36.5
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 36.23
| 35.79
| ###
| 1,576,751
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 33.5
| 35.72
| 33.4
| 35.29
|
|
| 93.0
| 93.0
| ### |
2008-Mar-31 Mon
| 32.5
| 33.85
| ###
| 33.47
|
|
| 84.7
| 84.7
| ### |
2008-Mar-28 Fri
| 32.8
| 32.8
| 32.25
| 32.51
|
|
| 27.7
| 27.7
| 2.3 |
2008-Mar-27 Thu
| 30.85
| 33.8
| 30.72
| ###
| 1,912,278
| 61,690,088
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 30.85
| ###
| 30.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 30.72
| ###
| 1,991,928
| ###
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 2,754,287
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 32.7
| ###
| ###
| 31.86
| 2,579,784
| 0
| ###
| ###
| 2.3 |
2008-Mar-18 Tue
| 32.2
| 32.43
| 31.51
| 31.8
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 31.4
| ###
| 30.45
| 32.56
|
|
| 90.7
| 90.7
| 2.3 |
2008-Mar-14 Fri
| 32.76
| ###
| 31.59
| 32.42
| 825,355
| 13,036,482
| ###
| ###
| 2.3 |
2008-Mar-13 Thu
| 33.56
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Mar-12 Wed
| ###
| 34.25
| 33.45
| ###
| 1,107,379
| 37,484,779
| 77.9
| 77.9
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 33.55
| 1,536,974
| 0
| 23.5
| 23.5
| ### |
2008-Mar-06 Thu
| ###
| 35.85
| ###
| ###
| 507,478
| 9,096,543
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| 35.51
| ###
| ###
| 570,071
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 36.75
| 36.75
| ###
| 34.7
| 956,456
| 17,574,879
| ###
| ###
| 2.5 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 36.51
| 510,629
| 0
| 36.1
| 36.1
| 2.6 |
2008-Feb-29 Fri
| 37.76
| ###
| ###
| 37.54
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| ###
| 40.5
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2008-Feb-27 Wed
| 39.2
| ###
| 38.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 38.76
| ###
| 38.7
| 40
|
|
| 87.3
| 87.3
| 2.9 |
2008-Feb-25 Mon
| ###
| 38.8
| ###
| 37.85
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 36.52
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 35.4
| 36.52
|
|
| ###
| ###
| 2.6 |
2008-Feb-20 Wed
| 36.5
| 36.71
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| 36.5
| 490,642
| 0
| ###
| ###
| 2.6 |
2008-Feb-18 Mon
| 35.7
| 36.49
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Feb-15 Fri
| 36.5
| 36.85
| 35.75
| 35.88
| 901,049
| 32,708,078
| 26.4
| 26.4
| 2.6 |
2008-Feb-14 Thu
| ###
| 38.75
| 36.57
| ###
| 954,088
| 35,930,954
| 17.0
| 17.0
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 36.85
| ###
| 643,858
| 11,863,083
| 75.4
| 75.4
| 0.0 |
2008-Feb-12 Tue
| ###
| 40
| 36.51
| 36.8
|
|
| ###
| ###
| 2.6 |
|