Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Jan-06 08:49:48 AM AEDT

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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Friday 2nd January 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-03 Mon 34.4 ### ### 34.58 1,721,674 0 74.4 74.4 2.5
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu ### 34.43 ### ### 35.7 35.7 0.0
2012-Aug-29 Wed ### 34.82 34.44 ### 1,321,428 45,761,051 32.3 32.3 0.0
2012-Aug-28 Tue 34.85 ### 34.4 ### 29.3 29.3 0.0
2012-Aug-27 Mon ### ### ### 34.7 ### ### 2.5
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 35.44 ### 35.27 ### ### ###
2012-Aug-22 Wed ### ### ### ### 12.4 12.4 0.0
2012-Aug-21 Tue 35.57 ### 35.5 ### 3,600,089 63,901,579 ### ### 0.0
2012-Aug-20 Mon ### 35.24 ### ### 1,158,524 ### 70.1 70.1 0.0
2012-Aug-17 Fri 34.79 ### 34.7 ### 62.2 62.2 0.0
2012-Aug-16 Thu 34.7 ### 34.48 34.82 ### ### 2.5
2012-Aug-15 Wed ### 34.75 ### ### 2,298,642 ### ### ### 0.0
2012-Aug-14 Tue 34.2 34.57 34.2 ### ### ### 0.0
2012-Aug-13 Mon 34.45 34.52 ### 34.2 1,534,955 26,493,323 ### ### 2.4
2012-Aug-10 Fri 34.43 ### ### 34.27 1,682,074 0 29.6 29.6 2.4
2012-Aug-09 Thu 34.5 ### 34.26 34.43 1,979,249 ### 27.1 27.1 ###
2012-Aug-08 Wed 34.45 34.78 ### 34.2 3,291,289 ### ### ### 2.4
2012-Aug-07 Tue ### 34.54 33.5 ### 26.7 26.7 0.0
2012-Aug-06 Mon 34.55 34.56 ### ### 17.5 17.5 0.0
2012-Aug-03 Fri ### ### 33.72 ### 1,577,743 26,600,746 ### ### 0.0
2012-Aug-02 Thu 33.72 ### 33.7 34.25 80.5 80.5 ###
2012-Aug-01 Wed 33.48 33.74 ### 33.58 1,421,256 23,976,588 ### ### 2.4
2012-Jul-30 Mon 33.45 33.5 ### 33.21 24.8 24.8 2.4
2012-Jul-27 Fri 33.2 33.45 ### ### 3,778,725 63,199,175 23.3 23.3 0.0
2012-Jul-26 Thu ### ### ### ### 26.5 26.5 0.0
2012-Jul-25 Wed 32.5 33.125 32.5 ### 2,144,080 70,352,625 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### ### ### 0.0
2012-Jul-23 Mon 32.49 32.55 ### ### 2,037,242 ### ### ### 0.0
2012-Jul-20 Fri ### ### 32.43 32.79 23.5 23.5 2.3
2012-Jul-19 Thu 31.4 32.73 ### ### 5,640,656 ### 92.1 92.1 0.0
2012-Jul-18 Wed 30.75 30.76 ### ### 1,453,847 ### ### ### 0.0
2012-Jul-17 Tue ### ### 30.47 30.78 1,517,777 ### 70.2 70.2 2.2
2012-Jul-13 Fri ### ### ### ### 1,525,121 0 68.0 68.0 0.0
2012-Jul-12 Thu 30.59 30.79 30.22 ### 1,576,240 ### 29.5 29.5 0.0
2012-Jul-11 Wed 30.5 30.78 ### 30.42 ### ### 2.2
2012-Jul-10 Tue 30.82 ### 30.56 30.56 1,428,073 21,820,955 30.7 30.7 2.2
2012-Jul-09 Mon ### ### 30.71 30.82 1,875,481 ### ### ### ###
2012-Jul-06 Fri ### 31.78 31.5 ### ### ### 0.0
2012-Jul-05 Thu ### ### 31.5 ### ### ### 0.0
2012-Jul-04 Wed 31.8 ### 31.76 31.85 61.3 61.3 2.3
2012-Jul-03 Tue ### 31.74 ### 31.25 ### ### 2.2
2012-Jul-02 Mon 31.75 ### 31.51 31.81 ### ### 2.3
2012-Jun-29 Fri ### 31.55 ### ### 72.5 72.5 0.0
2012-Jun-28 Thu 31.21 31.26 30.46 ### 2,030,349 62,656,570 21.9 21.9 0.0
2012-Jun-27 Wed ### 31.2 30.81 ### 2,017,772 62,561,020 25.8 25.8 0.0
2012-Jun-26 Tue ### ### 30.82 ### 2,030,245 31,286,075 78.5 78.5 0.0
2012-Jun-25 Mon 31.49 31.56 30.76 31.52 ### ### ###
2012-Jun-22 Fri ### ### 31.2 ### ### ### 0.0
2012-Jun-21 Thu 32.73 32.73 31.78 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### 32.75 ### ### ###
2012-Jun-19 Tue ### ### 32.51 32.71 2,028,447 ### 26.0 26.0 ###
2012-Jun-18 Mon 32.88 ### 32.74 33.26 2,455,988 40,204,523 ### ### 2.4
2012-Jun-15 Fri 32.2 32.48 ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,352,726 0 76.4 76.4 0.0
2012-Jun-13 Wed 32.52 32.52 31.8 ### 25.8 25.8 0.0
2012-Jun-12 Tue 32.55 ### ### 32.44 ### ### 2.3
2012-Jun-08 Fri ### ### 32.21 ### 36.0 36.0 0.0
2012-Jun-07 Thu 32.52 ### 32.46 32.77 ### ### ###
2012-Jun-06 Wed ### 32.42 31.88 ### 1,922,774 61,817,184 ### ### 0.0
2012-Jun-05 Tue 31.59 ### 31.44 ### ### ### 0.0
2012-Jun-04 Mon 31.22 ### 30.83 30.87 3,018,454 ### ### ### ###
2012-Jun-01 Fri ### ### 31.87 ### ### ### 0.0
2012-May-31 Thu 31.86 ### 31.79 ### 69.7 69.7 0.0
2012-May-30 Wed 32.24 ### ### ### ### ### 0.0
2012-May-29 Tue 31.5 32.57 ### 32.48 2,905,859 ### ### ### ###
2012-May-28 Mon ### 31.76 ### ### ### ### 0.0
2012-May-25 Fri 31.2 31.29 30.55 ### 5,135,441 ### ### ### 0.0
2012-May-24 Thu ### 31.26 ### ### 78.5 78.5 0.0
2012-May-23 Wed ### ### 30.75 ### 4,455,479 68,502,989 ### ### 0.0
2012-May-22 Tue ### ### ### ### 5,412,050 0 ### ### 0.0
2012-May-21 Mon ### ### 30.73 ### 2,674,946 41,100,545 32.5 32.5 0.0
2012-May-18 Fri ### ### ### ### 40.0 40.0 0.0
2012-May-17 Thu ### ### 31.55 31.74 ### ### 2.3
2012-May-16 Wed ### ### 31.57 31.72 ### ### 2.3
2012-May-15 Tue 32.85 ### 32.42 32.8 2,314,840 37,523,556 ### ### 2.3
2012-May-14 Mon ### 33.88 ### 33.49 924,049 ### 30.3 30.3 2.4
2012-May-11 Fri ### 33.77 33.42 33.49 26.4 26.4 2.4
2012-May-10 Thu ### 33.74 33.275 33.4 2,630,176 88,130,622 68.8 68.8 2.4
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue 34.8 34.89 ### 34.4 1,595,678 ### ### ### 2.5
2012-May-07 Mon ### ### ### 34.5 45.6 45.6 2.5
2012-May-04 Fri ### ### 35.28 35.4 21.4 21.4 2.5
2012-May-03 Thu 36.7 36.79 ### 36.2 2,361,279 43,435,727 ### ### 2.6
2012-May-02 Wed ### ### ### ### 2,467,973 0 ### ### 0.0
2012-May-01 Tue ### 36.55 ### 36.2 ### ### 2.6
2012-Apr-30 Mon ### ### 34.45 ### ### ### 0.0
2012-Apr-27 Fri 34.7 34.74 ### 34.43 26.5 26.5 ###
2012-Apr-26 Thu 34.85 ### 34.45 34.57 ### ### ###
2012-Apr-24 Tue ### ### 34.47 ### 22.8 22.8 0.0
2012-Apr-23 Mon 34.86 ### 34.73 ### ### ### 0.0
2012-Apr-20 Fri ### 35.21 34.87 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 2,362,329 0 72.7 72.7 0.0
2012-Apr-18 Wed 34.29 34.75 34.27 34.55 74.4 74.4 2.5
2012-Apr-17 Tue 34.2 ### ### ### 1,827,680 0 31.9 31.9 0.0
2012-Apr-16 Mon 34.48 ### ### 34.2 ### ### 2.4
2012-Apr-13 Fri 34.51 ### 34.5 34.76 1,885,725 32,528,756 ### ### 2.5
2012-Apr-12 Thu ### ### ### 34.22 2,433,442 0 ### ### 2.4
2012-Apr-11 Wed ### 34.47 ### ### ### ### 0.0
2012-Apr-10 Tue 34.81 34.88 34.23 ### 32.6 32.6 0.0
2012-Apr-05 Thu ### 35.25 34.54 ### 1,895,445 66,141,553 ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 1,985,974 0 31.0 31.0 0.0
2012-Apr-03 Tue 35.4 35.51 ### 35.28 29.1 29.1 2.5
2012-Apr-02 Mon ### ### ### ### 2,440,971 0 ### ### 0.0
2012-Mar-30 Fri ### 35.23 ### 34.81 ### ### ###
2012-Mar-29 Thu 35.7 35.72 ### ### 2,204,976 39,380,871 25.5 25.5 0.0
2012-Mar-28 Wed 35.29 35.87 35.22 35.77 77.5 77.5 2.6
2012-Mar-27 Tue ### ### ### 35.29 2,479,675 0 ### ### ###
2012-Mar-26 Mon 35.47 35.8 ### ### 2,474,223 ### 22.1 22.1 0.0
2012-Mar-23 Fri 34.87 35.56 34.7 ### 2,570,825 90,313,082 81.1 81.1 0.0
2012-Mar-22 Thu 34.87 ### 34.71 34.89 1,989,850 34,533,846 ### ### 2.5
2012-Mar-21 Wed ### 35.2 34.81 ### ### ### 0.0
2012-Mar-20 Tue ### 35.48 ### ### ### ### 0.0
2012-Mar-19 Mon ### ### 34.81 ### 30.6 30.6 0.0
2012-Mar-16 Fri ### 35.4 ### 35.2 2,241,575 39,675,877 70.5 70.5 2.5
2012-Mar-15 Thu 35.2 ### ### ### 3,375,748 0 ### ### 0.0
2012-Mar-14 Wed ### ### 35.44 35.59 3,293,571 58,362,078 ### ### 2.5
2012-Mar-13 Tue ### 36.2 35.87 ### 1,955,681 ### ### ### 0.0
2012-Mar-12 Mon 36.2 36.29 35.5 35.86 ### ### ###
2012-Mar-09 Fri ### 36.55 ### ### 75.3 75.3 0.0
2012-Mar-08 Thu ### 35.85 ### 35.7 83.2 83.2 2.6
2012-Mar-07 Wed 34.8 35.24 34.77 ### 2,949,585 103,250,222 80.2 80.2 0.0
2012-Mar-06 Tue 35.88 ### ### ### 21.8 21.8 0.0
2012-Mar-05 Mon ### ### ### ### 2,341,020 0 ### ### 0.0
2012-Mar-02 Fri 36.75 36.78 ### ### 22.1 22.1 0.0
2012-Mar-01 Thu ### ### ### 36.45 ### ### ###
2012-Feb-29 Wed 37.25 37.53 37.22 37.24 4,339,472 ### ### ### ###
2012-Feb-28 Tue 37.23 37.57 36.71 ### ### ### 0.0
2012-Feb-27 Mon ### 37.76 ### ### 25.1 25.1 0.0
2012-Feb-24 Fri ### ### 37.4 37.86 ### ### 2.7
2012-Feb-23 Thu 36.86 ### 36.71 ### ### ### 0.0
2012-Feb-22 Wed 36.2 ### ### 36.86 3,627,645 0 80.7 80.7 2.6
2012-Feb-21 Tue 35.48 ### 35.2 ### ### ### 0.0
2012-Feb-20 Mon 35.55 ### ### 35.51 26.6 26.6 ###
2012-Feb-17 Fri ### 35.23 ### ### 29.8 29.8 0.0
2012-Feb-16 Thu ### ### 34.5 34.85 2,310,049 39,848,345 34.2 34.2 ###
2012-Feb-15 Wed ### ### ### 35.23 1,532,759 0 74.9 74.9 ###
2012-Feb-14 Tue 35.58 ### 34.85 ### 2,231,143 ### 27.3 27.3 0.0
2012-Feb-13 Mon 35.49 ### ### 35.58 ### ### ###
2012-Feb-10 Fri 35.55 35.74 35.21 35.4 1,410,429 ### 30.3 30.3 2.5
2012-Feb-09 Thu ### 35.77 ### 35.58 ### ### ###
2012-Feb-08 Wed ### ### ### 35.22 3,058,774 0 77.2 77.2 2.5
2012-Feb-07 Tue 34.55 34.77 ### 34.41 1,435,422 ### 30.1 30.1 2.5
2012-Feb-06 Mon ### 34.7 ### 34.41 ### ### 2.5
2012-Feb-03 Fri ### 34.27 33.85 ### 71.0 71.0 0.0
2012-Feb-02 Thu 34.2 34.41 ### ### 30.0 30.0 0.0
2012-Feb-01 Wed 34.4 34.41 ### ### 1,959,924 ### ### ### 0.0
2012-Jan-31 Tue 34.49 ### 34.21 34.21 ### ### ###
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri ### 34.79 ### 34.48 2,617,824 45,537,048 68.2 68.2 2.5
2012-Jan-25 Wed ### 34.26 33.73 ### 4,306,486 ### ### ### 0.0
2012-Jan-24 Tue 33.89 ### 33.82 ### 1,746,680 29,536,358 ### ### 0.0
2012-Jan-23 Mon 33.82 ### 33.58 33.7 ### ### 2.4
2012-Jan-20 Fri ### ### 33.76 ### ### ### 0.0
2012-Jan-19 Thu 34.5 34.8 ### 33.48 3,730,777 ### ### ### ###
2012-Jan-18 Wed ### 34.24 33.45 ### 80.9 80.9 0.0
2012-Jan-17 Tue 33.27 ### ### ### 2,057,884 0 ### ### 0.0
2012-Jan-16 Mon 32.52 ### 32.46 ### 2,114,949 34,325,622 86.3 86.3 0.0
2012-Jan-13 Fri 32.55 ### 32.4 32.85 2,132,178 34,541,283 76.7 76.7 ###
2012-Jan-12 Thu 32.45 32.47 ### ### 1,634,454 ### 27.5 27.5 0.0
2012-Jan-11 Wed 31.75 32.43 31.57 32.42 ### ### 2.3
2012-Jan-10 Tue ### 31.55 ### 31.42 ### ### 2.2
2012-Jan-09 Mon ### 31.29 30.72 ### 35.4 35.4 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### 30.81 ### ### ### 0.0
2012-Jan-04 Wed 31.2 31.75 ### 31.4 67.3 67.3 2.2
2012-Jan-03 Tue ### ### 30.55 ### ### ### 0.0
2011-Dec-30 Fri ### ### 30.52 ### 782,489 11,940,782 ### ### 0.0
2011-Dec-29 Thu 31.25 31.25 ### ### ### ### 0.0
2011-Dec-28 Wed ### 31.78 ### 31.23 27.7 27.7 ###
2011-Dec-23 Fri 31.5 31.54 ### 31.53 4,804,947 ### 70.1 70.1 2.3
2011-Dec-22 Thu 30.8 ### 30.59 ### 1,890,179 28,910,287 ### ### 0.0
2011-Dec-21 Wed ### ### 30.42 30.7 ### ### 2.2
2011-Dec-20 Tue 30.24 30.46 ### ### 2,255,952 34,358,148 ### ### 0.0
2011-Dec-19 Mon ### ### 30.21 30.24 2,235,875 ### ### ### ###
2011-Dec-16 Fri 31.21 31.54 ### ### 2,536,674 40,003,348 73.2 73.2 0.0
2011-Dec-15 Thu ### 31.24 ### ### 4,302,589 67,206,440 79.5 79.5 0.0
2011-Dec-14 Wed 31.41 31.77 ### ### 3,421,885 54,356,643 ### ### 0.0
2011-Dec-13 Tue 31.72 31.79 31.4 31.53 3,040,189 96,054,771 ### ### 2.3
2011-Dec-12 Mon 32.56 ### 32.25 ### 30.8 30.8 0.0
2011-Dec-09 Fri ### ### 31.7 31.89 4,195,028 ### ### ### 2.3
2011-Dec-08 Thu 33.44 33.48 32.76 ### 3,588,977 ### 21.6 21.6 0.0
2011-Dec-07 Wed ### 34.25 33.48 ### 2,063,744 ### ### ### 0.0
2011-Dec-06 Tue 34.2 34.4 33.41 33.48 2,391,286 81,076,551 ### ### ###
2011-Dec-05 Mon ### 34.5 33.71 ### 2,963,227 101,060,856 72.7 72.7 0.0
2011-Dec-02 Fri 33.73 33.83 33.28 ### ### ### 0.0
2011-Dec-01 Thu 33.5 33.75 ### 33.52 ### ### 2.4
2011-Nov-30 Wed 33.29 33.29 ### 32.8 5,534,850 92,127,578 ### ### 2.3
2011-Nov-29 Tue ### ### 32.53 ### 86.5 86.5 0.0
2011-Nov-28 Mon ### 33.71 32.25 ### 11.7 11.7 0.0
2011-Nov-25 Fri 34.75 ### ### ### 11,106,548 0 ### ### 0.0
2011-Nov-24 Thu ### 35.7 ### 35.42 5,660,443 ### 74.9 74.9 2.5
2011-Nov-23 Wed ### 35.57 34.88 ### 5,091,721 179,355,872 ### ### 0.0
2011-Nov-22 Tue 34.87 35.27 34.58 ### 2,473,849 86,399,176 76.1 76.1 0.0
2011-Nov-21 Mon ### ### 34.76 ### 86.5 86.5 0.0
2011-Nov-18 Fri 34.85 ### 34.56 ### ### ### 0.0
2011-Nov-17 Thu 35.4 35.5 34.76 35.23 3,292,321 ### 23.2 23.2 ###
2011-Nov-16 Wed ### 36.78 35.42 35.5 2,647,122 ### ### ### 2.5
2011-Nov-15 Tue 36.5 36.84 36.4 ### ### ### 0.0
2011-Nov-14 Mon 36.82 ### 36.45 ### 1,761,056 32,095,245 34.0 34.0 0.0
2011-Nov-11 Fri ### 36.4 ### 36.28 1,552,480 ### 65.0 65.0 ###
2011-Nov-10 Thu 35.8 35.89 ### 35.75 2,626,185 47,126,889 ### ### ###
2011-Nov-09 Wed 36.7 ### 36.58 36.7 68.0 68.0 ###
2011-Nov-08 Tue 36.5 ### ### 36.2 1,353,347 0 23.3 23.3 2.6
2011-Nov-07 Mon ### ### ### ### 1,846,246 0 19.6 19.6 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 36.45 36.55 35.58 36.2 ### ### 2.6
2011-Nov-02 Wed 35.77 36.85 ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 1,614,959 0 75.8 75.8 0.0
2011-Oct-31 Mon ### ### ### 36.56 ### ### ###
2011-Oct-28 Fri 36.5 36.8 ### ### 5,684,672 ### 30.1 30.1 0.0
2011-Oct-27 Thu ### ### ### 35.8 69.1 69.1 2.6
2011-Oct-26 Wed 34.2 34.985 33.77 34.83 ### ### 2.5
2011-Oct-25 Tue 34.59 34.77 34.21 34.48 ### ### 2.5
2011-Oct-24 Mon 33.75 ### ### 34.59 83.7 83.7 ###
2011-Oct-21 Fri 33.87 ### 33.2 ### 1,745,051 28,967,846 22.2 22.2 0.0
2011-Oct-20 Thu ### 34.71 33.41 ### 3,422,141 116,558,122 ### ### 0.0
2011-Oct-19 Wed 35.4 35.4 ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 34.76 ### 2,376,274 41,299,642 ### ### 0.0
2011-Oct-17 Mon ### ### 35.24 ### 1,644,889 28,982,944 22.0 22.0 0.0
2011-Oct-14 Fri ### 35.2 34.81 ### 2,219,921 ### 30.6 30.6 0.0
2011-Oct-13 Thu 35.74 ### 35.25 35.5 2,140,983 37,734,825 ### ### 2.5
2011-Oct-12 Wed 35.45 35.5 34.87 ### 1,544,158 ### 32.3 32.3 0.0
2011-Oct-11 Tue 35.75 ### ### 35.59 ### ### 2.5
2011-Oct-10 Mon ### 35.84 ### 35.55 74.7 74.7 ###
2011-Oct-07 Fri ### 35.21 34.5 ### ### ### 0.0
2011-Oct-06 Thu 33.5 ### ### ### 4,160,977 0 ### ### 0.0
2011-Oct-05 Wed 32.29 32.8 32.2 32.8 3,169,579 ### 82.0 82.0 2.3
2011-Oct-04 Tue ### ### 31.2 31.51 ### ### ###
2011-Oct-03 Mon 31.8 ### ### ### 1,872,870 0 37.8 37.8 0.0
2011-Sep-30 Fri 32.2 32.79 ### 32.48 75.8 75.8 ###
2011-Sep-29 Thu ### ### 31.21 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 5,295,371 0 ### ### 0.0
2011-Sep-27 Tue ### 30.86 ### 30.86 6,289,124 97,041,183 ### ### 2.2
2011-Sep-26 Mon 31.75 31.78 29.76 29.8 5,720,477 176,019,077 ### ### 2.1
2011-Sep-23 Fri ### ### ### ### 5,360,771 0 20.2 20.2 0.0
2011-Sep-22 Thu ### 33.28 ### 32.53 2,864,257 ### 36.1 36.1 ###
2011-Sep-21 Wed ### ### 33.29 ### ### ### 0.0
2011-Sep-20 Tue 33.4 33.75 ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### 33.4 2,947,782 0 ### ### 2.4
2011-Sep-16 Fri ### ### ### 34.25 70.1 70.1 ###
2011-Sep-15 Thu ### 33.21 ### 33.21 4,852,340 ### ### ### 2.4
2011-Sep-14 Wed ### 33.58 32.25 32.25 4,043,543 ### 31.6 31.6 ###
2011-Sep-13 Tue 32.85 ### ### ### 80.6 80.6 0.0
2011-Sep-12 Mon 33.25 33.27 32.43 32.57 ### ### ###
2011-Sep-09 Fri ### 34.7 ### ### 24.0 24.0 0.0
2011-Sep-08 Thu ### 34.2 ### ### ### ### 0.0
2011-Sep-07 Wed 34.2 34.25 ### ### ### ### 0.0
2011-Sep-06 Tue ### 33.76 ### 33.76 86.9 86.9 ###
2011-Sep-05 Mon 34.42 34.44 ### 33.85 2,496,070 42,982,325 ### ### 2.4
2011-Sep-02 Fri ### ### 34.53 ### 2,051,646 ### ### ### 0.0
2011-Sep-01 Thu 35.55 35.83 ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 9,974,246 0 ### ### 0.0
2011-Aug-29 Mon ### 36.44 35.8 35.88 ### ### 2.6
2011-Aug-26 Fri 35.84 ### ### 35.4 ### ### 2.5
2011-Aug-25 Thu ### 35.88 ### 35.75 3,493,184 62,667,720 ### ### ###
2011-Aug-24 Wed 35.78 ### ### 34.77 19.5 19.5 ###
2011-Aug-23 Tue 34.87 35.25 34.55 ### ### ### 0.0
2011-Aug-22 Mon ### 35.74 34.45 34.53 4,011,058 140,768,080 28.2 28.2 ###
2011-Aug-19 Fri ### 35.81 ### 35.44 4,313,389 ### ### ### ###
2011-Aug-18 Thu ### 37.8 36.75 36.87 26.3 26.3 ###
2011-Aug-17 Wed ### ### ### 37.76 22.9 22.9 2.7
2011-Aug-16 Tue 38.49 38.5 37.22 ### 4,738,174 ### ### ### 0.0
2011-Aug-15 Mon ### 38.7 37.82 ### ### ### 0.0
2011-Aug-12 Fri 37.45 38.25 36.82 ### 3,260,684 122,389,773 27.0 27.0 0.0
2011-Aug-11 Thu ### ### ### ### 3,842,351 0 79.3 79.3 0.0
2011-Aug-10 Wed 35.5 36.43 35.41 ### ### ### 0.0
2011-Aug-09 Tue ### ### 30.53 34.81 9,023,884 137,749,589 82.7 82.7 ###
2011-Aug-08 Mon 34.2 35.4 33.8 33.81 ### ### ###
2011-Aug-05 Fri 34.86 ### 34.23 34.55 5,680,322 ### 46.9 46.9 2.5
2011-Aug-04 Thu 37.25 37.54 ### 36.5 29.2 29.2 2.6
2011-Aug-03 Wed 37.87 37.87 ### 37.22 3,219,724 60,965,473 24.9 24.9 2.7
2011-Aug-02 Tue 38.71 38.71 38.24 38.24 2,383,322 ### ### ### ###
2011-Aug-01 Mon 38.42 ### 38.42 ### 67.7 67.7 0.0
2011-Jul-29 Fri ### ### 38.26 ### 22.8 22.8 0.0
2011-Jul-28 Thu ### 39.26 38.81 ### 2,706,276 105,639,483 ### ### 0.0
2011-Jul-27 Wed ### 39.955 ### 39.55 1,991,356 ### ### ### 2.8
2011-Jul-26 Tue ### ### ### 39.48 2,022,643 0 70.9 70.9 2.8
2011-Jul-25 Mon ### 39.8 38.81 38.85 ### ### 2.8
2011-Jul-22 Fri 40.29 ### ### 39.8 2,966,724 0 16.7 16.7 2.8
2011-Jul-21 Thu 40 ### 39.8 ### ### ### 0.0
2011-Jul-20 Wed ### 39.83 39.28 ### 2,932,129 ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 2,680,840 0 ### ### 0.0
2011-Jul-18 Mon 38.7 38.72 ### 38.25 4,037,141 78,159,049 24.9 24.9 2.7
2011-Jul-15 Fri ### 39.7 ### ### 3,299,378 65,492,653 ### ### 0.0
2011-Jul-14 Thu ### 40.4 39.71 ### 31.8 31.8 0.0
2011-Jul-13 Wed 39.75 40.24 ### ### 71.9 71.9 0.0
2011-Jul-12 Tue 39.81 ### 39.57 39.78 2,265,059 ### 48.5 48.5 ###
2011-Jul-11 Mon ### ### 40 ### 4,362,680 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### 41.2 2,723,279 0 60.6 60.6 2.9
2011-Jul-07 Thu ### ### 40.5 ### 69.0 69.0 0.0
2011-Jul-06 Wed 40.79 ### ### ### 68.3 68.3 0.0
2011-Jul-05 Tue ### ### ### 40.83 2,936,681 0 31.5 31.5 ###
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### 40.55 ### 28.4 28.4 0.0
2011-Jun-30 Thu ### ### 40.52 41 2,978,723 60,348,927 24.1 24.1 2.9
2011-Jun-29 Wed ### 40.74 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 39.5 ### 23.5 23.5 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri ### 40.29 ### 40.2 6,795,346 136,892,245 ### ### ###
2011-Jun-23 Thu 40.8 ### 40.2 40.4 5,387,377 108,286,277 ### ### 2.9
2011-Jun-22 Wed 41.4 41.52 ### ### 3,291,980 ### 25.2 25.2 0.0
2011-Jun-21 Tue 40.75 ### 40.55 ### 4,347,147 ### ### ### 0.0
2011-Jun-20 Mon ### ### 39.87 ### 5,054,182 ### ### ### 0.0
2011-Jun-17 Fri 42.55 42.72 40.46 40.8 6,740,673 ### ### ### 2.9
2011-Jun-16 Thu 42.83 42.89 ### 42.41 39.0 39.0 ###
2011-Jun-15 Wed 43.53 ### ### ### ### ### 0.0
2011-Jun-14 Tue 43.25 43.87 ### 43.53 3,207,289 70,351,884 ### ### ###
2011-Jun-10 Fri ### ### 43.26 43.55 ### ### ###
2011-Jun-09 Thu ### ### 43.52 43.71 2,803,723 ### 23.7 23.7 3.1
2011-Jun-08 Wed 44.85 ### 43.75 43.88 19.3 19.3 3.1
2011-Jun-07 Tue ### 45.27 44.74 ### 2,286,373 ### 37.3 37.3 0.0
2011-Jun-06 Mon 45.75 ### 45.43 45.59 1,526,380 34,671,721 ### ### ###
2011-Jun-03 Fri 45.89 ### ### 45.7 1,850,489 0 ### ### 3.3
2011-Jun-02 Thu 45.87 ### ### 45.86 ### ### 3.3
2011-Jun-01 Wed 46.75 46.75 46.44 46.71 35.2 35.2 ###
2011-May-31 Tue ### 46.71 46.27 ### ### ### 0.0
2011-May-30 Mon 46 ### 45.76 ### 1,244,670 28,478,049 ### ### 0.0
2011-May-27 Fri 45.55 ### 45.55 ### ### ### 0.0
2011-May-26 Thu 45.2 ### 45 ### 3,286,245 ### 71.3 71.3 0.0
2011-May-25 Wed 45.26 45.43 44.8 44.8 36.8 36.8 3.2
2011-May-24 Tue ### ### ### 45.25 ### ### 3.2
2011-May-23 Mon ### 45.83 45.23 45.23 ### ### ###
2011-May-20 Fri 45.74 46 45.55 45.72 2,341,158 ### ### ### 3.3
2011-May-19 Thu ### 45.59 44.76 45.4 ### ### 3.2
2011-May-18 Wed ### 44.73 ### 44.47 1,700,770 38,037,721 ### ### ###
2011-May-17 Tue 44.5 44.73 44.22 ### 1,466,875 ### 71.2 71.2 0.0
2011-May-16 Mon ### ### 44.43 44.47 ### ### ###
2011-May-13 Fri ### ### 44.7 ### 1,988,055 44,433,029 73.2 73.2 0.0
2011-May-12 Thu 45.7 45.78 45 ### 25.6 25.6 0.0
2011-May-11 Wed ### 46.4 ### 46.2 1,563,852 ### 69.3 69.3 ###
2011-May-10 Tue 46.4 46.4 45.8 45.82 ### ### 3.3
2011-May-09 Mon 45.51 ### 45.42 45.85 ### ### 3.3
2011-May-06 Fri ### 45.49 44.81 ### 2,058,058 ### ### ### 0.0
2011-May-05 Thu ### ### ### 45.55 2,716,245 0 81.7 81.7 ###
2011-May-04 Wed ### ### 44.57 44.7 3,255,858 ### 34.9 34.9 3.2
2011-May-03 Tue 46.29 46.4 45.55 45.85 ### ### 3.3
2011-May-02 Mon ### 46.71 ### ### 2,378,484 ### ### ### 0.0
2011-Apr-29 Fri ### 47.77 46.4 46.8 ### ### 3.3
2011-Apr-28 Thu ### ### 47.47 ### 2,290,326 54,360,887 ### ### 0.0
2011-Apr-27 Wed 47.8 47.8 ### ### 40.6 40.6 0.0
2011-Apr-21 Thu 47 47.88 ### 47.86 2,563,457 ### ### ### 3.4
2011-Apr-20 Wed ### 46.71 ### ### 2,026,454 ### ### ### 0.0
2011-Apr-19 Tue 46.5 46.53 45.85 ### 2,112,628 97,582,287 ### ### 0.0
2011-Apr-18 Mon 46.8 ### ### 46.77 ### ### ###
2011-Apr-15 Fri ### ### 46.51 ### 1,379,228 32,073,947 26.3 26.3 0.0
2011-Apr-14 Thu 46.88 ### 46.47 46.78 35.8 35.8 ###
2011-Apr-13 Wed ### ### ### ### 76.1 76.1 0.0
2011-Apr-12 Tue 47.75 48.2 ### 46.83 3,937,052 94,882,953 ### ### 3.3
2011-Apr-11 Mon ### 50.85 46.89 ### ### ### 0.0
2011-Apr-08 Fri ### ### ### 47.26 2,557,552 0 27.6 27.6 3.4
2011-Apr-07 Thu ### ### 46.8 ### 2,685,058 62,830,357 ### ### 0.0
2011-Apr-06 Wed ### ### 46.78 47 2,220,227 ### 26.0 26.0 3.4
2011-Apr-05 Tue 48 48 ### ### 2,009,151 48,219,624 ### ### 0.0
2011-Apr-04 Mon ### ### ### 47.71 28.9 28.9 3.4
2011-Apr-01 Fri ### ### ### 47.4 2,748,557 0 ### ### 3.4
2011-Mar-31 Thu 47.4 47.45 46.4 46.8 ### ### 3.3
2011-Mar-30 Wed 48 ### ### 47.75 22.7 22.7 ###
2011-Mar-29 Tue ### 47.73 ### ### ### ### 0.0
2011-Mar-28 Mon ### 47.57 46.89 ### 4,275,327 ### ### ### 0.0
2011-Mar-25 Fri ### ### ### 46.72 15,150,649 0 71.6 71.6 3.3
2011-Mar-24 Thu ### 45.77 ### 45.56 4,981,377 ### 66.0 66.0 3.3
2011-Mar-23 Wed ### 45.22 44.79 ### 71.4 71.4 0.0
2011-Mar-22 Tue 45.5 45.5 44.52 ### 4,581,944 ### ### ### 0.0
2011-Mar-21 Mon 45.2 ### 44.8 45.2 7,193,255 ### 62.4 62.4 3.2
2011-Mar-18 Fri ### ### 43.26 44.41 63.1 63.1 3.2
2011-Mar-17 Thu 41.85 ### ### 42.85 ### ### ###
2011-Mar-16 Wed ### 42.44 ### ### 6,113,946 ### 17.4 17.4 0.0
2011-Mar-15 Tue ### ### 40.82 41.58 ### ### ###
2011-Mar-14 Mon 41.53 42.25 ### 42.2 4,908,974 103,702,075 ### ### 3.0
2011-Mar-11 Fri 42 ### 41.56 41.8 ### ### 3.0
2011-Mar-10 Thu ### ### ### 42.2 ### ### 3.0
2011-Mar-09 Wed 42.7 42.7 ### 42.24 ### ### 3.0
2011-Mar-08 Tue ### 42.85 ### 42.7 80.3 80.3 ###
2011-Mar-07 Mon 42.55 ### 42.21 42.42 43.2 43.2 ###
2011-Mar-04 Fri ### ### ### 42.85 ### ### ###
2011-Mar-03 Thu 42.8 43.28 ### ### 2,975,444 ### ### ### 0.0
2011-Mar-02 Wed 42.5 ### 42.29 ### 2,455,783 ### ### ### 0.0
2011-Mar-01 Tue ### ### 42.57 42.57 2,745,286 ### 33.6 33.6 ###
2011-Feb-28 Mon ### ### 42 42.58 ### ### ###
2011-Feb-25 Fri ### 42.22 41.56 ### 61.6 61.6 0.0
2011-Feb-24 Thu ### ### 41.85 41.85 34.5 34.5 ###
2011-Feb-23 Wed ### 42.7 42.4 42.48 ### ### 3.0
2011-Feb-22 Tue 42.75 ### 42.58 ### 3,986,129 84,864,686 ### ### 0.0
2011-Feb-21 Mon 43 ### 42.46 42.58 2,941,048 62,438,449 36.1 36.1 ###
2011-Feb-18 Fri 42.7 42.77 ### 42.74 ### ### 3.1
2011-Feb-17 Thu 42.57 42.75 42.4 42.5 1,557,757 ### 35.8 35.8 3.0
2011-Feb-16 Wed 42.5 42.55 42.26 42.45 36.4 36.4 3.0
2011-Feb-15 Tue 42.44 ### 42.42 ### 1,006,079 ### 71.8 71.8 0.0
2011-Feb-14 Mon 42.45 42.59 42.4 42.56 1,318,742 56,039,941 ### ### ###
2011-Feb-11 Fri ### 42.59 42.25 42.26 1,394,426 59,151,550 ### ### 3.0
2011-Feb-10 Thu ### ### 42.29 42.48 73.8 73.8 3.0
2011-Feb-09 Wed 42.58 42.58 42.2 42.26 ### ### 3.0
2011-Feb-08 Tue 42.7 42.71 42.22 ### ### ### 0.0
2011-Feb-07 Mon 42.75 42.8 42.46 42.55 32.7 32.7 ###
2011-Feb-04 Fri 42.4 42.73 ### ### ### ### 0.0
2011-Feb-03 Thu ### 42.54 42.22 42.41 ### ### ###
2011-Feb-02 Wed 42.79 42.79 42.5 42.5 2,451,741 ### 29.3 29.3 3.0
2011-Feb-01 Tue ### 42.42 ### 42 2,884,529 ### 30.0 30.0 3.0
2011-Jan-31 Mon 42 ### 41.53 ### 3,815,059 ### 29.9 29.9 0.0
2011-Jan-28 Fri 42.7 42.7 ### ### 3,569,624 76,211,472 ### ### 0.0
2011-Jan-27 Thu 42.81 42.84 ### ### 1,709,572 ### 32.1 32.1 0.0
2011-Jan-25 Tue ### ### 42.55 ### 1,548,226 ### 32.8 32.8 0.0
2011-Jan-24 Mon ### 42.7 ### 42.52 38.7 38.7 3.0
2011-Jan-21 Fri ### ### ### 42.5 36.5 36.5 3.0
2011-Jan-20 Thu ### ### ### 42.77 36.3 36.3 3.1
2011-Jan-19 Wed 43.2 ### 42.87 ### ### ### 0.0
2011-Jan-18 Tue ### ### 42.81 ### 1,405,323 ### 67.7 67.7 0.0
2011-Jan-17 Mon 43.43 43.46 42.83 ### 2,400,859 ### ### ### 0.0
2011-Jan-14 Fri 43.55 ### 43.23 ### 26.2 26.2 0.0
2011-Jan-13 Thu 43.7 43.8 ### ### ### ### 0.0
2011-Jan-12 Wed 43.2 ### ### 43.58 1,933,757 0 72.8 72.8 3.1
2011-Jan-11 Tue 43 43.24 43 43.2 ### ### 3.1
2011-Jan-10 Mon 42.51 43.2 42.51 ### 77.9 77.9 0.0
2011-Jan-07 Fri 42.7 ### 42.5 42.78 1,692,140 35,957,975 ### ### 3.1
2011-Jan-06 Thu 42.7 ### 42.45 ### 2,263,821 ### 76.0 76.0 0.0
2011-Jan-05 Wed ### ### 42.21 ### ### ### 0.0
2011-Jan-04 Tue 42.89 ### ### 42.83 33.7 33.7 ###
2010-Dec-31 Fri 42.71 42.75 ### 42.56 29.0 29.0 ###
2010-Dec-30 Thu ### ### ### 42.8 ### ### 3.1
2010-Dec-29 Wed 43 ### 42.58 42.8 ### ### 3.1
2010-Dec-24 Fri 43 ### 42.86 ### 3,332,043 71,405,681 ### ### 0.0
2010-Dec-23 Thu ### ### 42.85 42.86 ### ### ###
2010-Dec-22 Wed ### ### 42.75 42.78 1,172,383 25,059,686 ### ### 3.1
2010-Dec-21 Tue ### ### 42.74 42.82 ### ### 3.1
2010-Dec-20 Mon ### ### 42.88 42.88 1,471,677 31,552,754 ### ### 3.1
2010-Dec-17 Fri 43.4 43.4 43 ### ### ### 0.0
2010-Dec-16 Thu 43.2 ### ### 43.4 2,946,287 0 66.6 66.6 ###
2010-Dec-15 Wed 43.44 43.46 43.25 43.28 3,704,840 ### 31.1 31.1 ###
2010-Dec-14 Tue ### 43.44 42.85 ### ### ### 0.0
2010-Dec-13 Mon 43 ### ### 42.75 1,741,954 0 32.6 32.6 ###
2010-Dec-10 Fri ### ### ### 43 2,425,927 0 37.7 37.7 ###
2010-Dec-09 Thu ### ### 42.7 ### ### ### 0.0
2010-Dec-08 Wed 42.87 ### 42.53 42.73 34.2 34.2 3.1
2010-Dec-07 Tue 42.8 ### ### ### 3,292,254 0 ### ### 0.0
2010-Dec-06 Mon 42.45 42.72 42.21 ### 3,045,944 ### 72.5 72.5 0.0
2010-Dec-03 Fri 42.5 42.5 42 42.21 32.1 32.1 ###
2010-Dec-02 Thu 41.89 ### ### ### ### ### 0.0
2010-Dec-01 Wed 41.4 41.51 ### 41.29 31.5 31.5 ###
2010-Nov-30 Tue 41.5 ### ### ### ### ### 0.0
2010-Nov-29 Mon ### 41.83 ### 41.71 ### ### ###
2010-Nov-26 Fri 41 41.5 40.87 ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### 3,631,072 0 22.6 22.6 0.0
2010-Nov-24 Wed 40.22 ### 40.22 40.77 3,569,446 71,781,559 ### ### 2.9
2010-Nov-23 Tue 41.24 41.28 ### 40.56 ### ### 2.9
2010-Nov-22 Mon 41.44 41.59 41.27 41.41 2,999,652 124,275,582 ### ### 3.0
2010-Nov-19 Fri ### ### 40.7 ### ### ### 0.0
2010-Nov-18 Thu ### ### 40.44 ### 6,689,928 135,270,344 ### ### 0.0
2010-Nov-17 Wed 41.71 41.75 40.89 ### 7,322,687 302,573,426 ### ### 0.0
2010-Nov-16 Tue 42.4 42.41 ### ### 3,874,655 82,162,059 ### ### 0.0
2010-Nov-15 Mon ### ### ### 42.49 ### ### ###
2010-Nov-12 Fri 42.78 43.2 42.52 ### 7,360,950 ### 77.0 77.0 0.0
2010-Nov-11 Thu 42.55 ### 42.51 42.74 65.1 65.1 3.1
2010-Nov-10 Wed ### 43.25 42.21 42.22 ### ### 3.0
2010-Nov-09 Tue 42.79 43.5 42.75 ### 98,731,047 ### ### ### 0.0
2010-Nov-08 Mon 46.2 46.43 45.81 45.86 2,321,384 ### ### ### 3.3
2010-Nov-05 Fri 46.4 46.4 45.54 45.75 23.7 23.7 3.3
2010-Nov-04 Thu 44.78 ### 44.59 44.89 ### ### ###
2010-Nov-03 Wed ### ### 43.82 ### 1,236,242 ### ### ### 0.0
2010-Nov-02 Tue ### ### 43.52 ### ### ### 0.0
2010-Nov-01 Mon 43.51 ### 43.51 43.79 72.0 72.0 3.1
2010-Oct-29 Fri 44.25 ### 43.48 43.5 ### ### 3.1
2010-Oct-28 Thu 43.76 44.26 ### ### ### ### 0.0
2010-Oct-27 Wed ### 44.23 43.58 43.8 ### ### 3.1
2010-Oct-26 Tue ### ### 43.56 43.83 35.8 35.8 ###
2010-Oct-25 Mon ### ### 43.27 ### 1,860,259 ### 71.6 71.6 0.0
2010-Oct-22 Fri 44.42 44.51 ### 43.5 ### ### 3.1
2010-Oct-21 Thu 44.46 44.54 ### ### 30.7 30.7 0.0
2010-Oct-20 Wed 43.88 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 77.4 77.4 0.0
2010-Oct-18 Mon 44.4 44.49 43.77 ### ### ### 0.0
2010-Oct-15 Fri ### 44.4 ### ### 1,031,985 ### 31.6 31.6 0.0
2010-Oct-14 Thu ### 44.44 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 43.72 28.8 28.8 3.1
2010-Oct-12 Tue 44.57 44.79 ### ### ### ### 0.0
2010-Oct-11 Mon 44.5 ### ### ### 73.9 73.9 0.0
2010-Oct-08 Fri 44.51 44.58 ### 44.43 1,193,052 26,593,129 28.2 28.2 ###
2010-Oct-07 Thu 44.8 ### 44.52 ### ### ### 0.0
2010-Oct-06 Wed ### ### ### 44.8 ### ### 3.2
2010-Oct-05 Tue 44.74 ### ### 44.48 2,020,882 0 ### ### 3.2
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 44.22 44.46 ### ### 1,523,749 33,872,940 ### ### 0.0
2010-Sep-30 Thu ### ### 43.88 43.88 24.6 24.6 3.1
2010-Sep-29 Wed ### ### ### 44.44 23.7 23.7 3.2
2010-Sep-28 Tue 44.85 ### 44.74 44.8 1,282,955 ### ### ### 3.2
2010-Sep-27 Mon ### 45.21 44.7 44.83 2,125,520 95,552,751 32.2 32.2 3.2
2010-Sep-24 Fri 44.25 44.72 ### 44.48 74.4 74.4 3.2
2010-Sep-23 Thu 44 44.71 ### 44.44 2,397,854 53,604,026 77.5 77.5 3.2
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 44 ### 43.74 43.75 1,936,758 ### ### ### 3.1
2010-Sep-20 Mon 43.47 43.8 ### ### 1,253,259 27,446,372 ### ### 0.0
2010-Sep-17 Fri ### ### 43.26 43.77 1,484,986 32,120,247 64.7 64.7 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### 43.7 ### ### ###
2010-Sep-14 Tue 43.23 43.49 42.87 ### 25.7 25.7 0.0
2010-Sep-13 Mon ### ### 42.84 ### 2,430,146 52,053,727 29.8 29.8 0.0
2010-Sep-10 Fri ### 43.22 42.46 42.53 ### ### 3.0
2010-Sep-09 Thu 42.89 43.25 42.73 ### 65.2 65.2 0.0
2010-Sep-08 Wed 43.28 43.42 42.55 42.7 21.8 21.8 ###
2010-Sep-07 Tue 43.48 43.75 ### ### 32.6 32.6 0.0
2010-Sep-06 Mon ### 43.7 ### 43.4 1,634,182 35,706,876 25.1 25.1 ###
2010-Sep-03 Fri 43.5 43.75 43.28 ### ### ### 0.0
2010-Sep-02 Thu 43.81 43.89 ### 43.23 ### ### 3.1
2010-Sep-01 Wed ### ### ### ### 69.2 69.2 0.0
2010-Aug-31 Tue 42.2 42.56 41.87 41.87 ### ### ###
2010-Aug-30 Mon 42.47 42.87 42.26 42.45 1,963,185 ### 27.7 27.7 3.0
2010-Aug-27 Fri ### 42.42 41.85 ### ### ### 0.0
2010-Aug-26 Thu 42.54 42.58 ### 42.46 2,587,652 ### 30.7 30.7 3.0
2010-Aug-25 Wed 42.89 ### 42 42.27 3,208,523 67,378,983 ### ### ###
2010-Aug-24 Tue ### 43.44 43 ### 2,563,278 110,784,875 ### ### 0.0
2010-Aug-23 Mon ### ### ### 43.2 3,241,884 0 ### ### 3.1
2010-Aug-20 Fri 43 43.4 43 43.22 2,811,686 ### ### ### 3.1
2010-Aug-19 Thu 43.49 ### 43.21 43.43 30.3 30.3 3.1
2010-Aug-18 Wed ### 43.8 43.25 ### ### ### 0.0
2010-Aug-17 Tue ### ### 42.79 ### 4,467,776 ### ### ### 0.0
2010-Aug-16 Mon ### ### 42 ### 5,874,383 123,362,043 85.9 85.9 0.0
2010-Aug-13 Fri 40.7 41.52 40.27 41.51 3,135,146 ### ### ### ###
2010-Aug-12 Thu 40.53 40.7 ### ### ### ### 0.0
2010-Aug-11 Wed 41.45 ### 40.78 ### 3,140,942 ### 35.7 35.7 0.0
2010-Aug-10 Tue ### 42.52 41.44 41.45 2,554,574 ### 25.7 25.7 ###
2010-Aug-09 Mon ### 42.51 41.85 42.44 1,480,341 62,440,783 69.5 69.5 ###
2010-Aug-06 Fri 42.58 42.58 ### ### ### ### 0.0
2010-Aug-05 Thu 42.42 42.59 ### 42.5 1,765,240 37,590,785 65.8 65.8 3.0
2010-Aug-04 Wed ### 42.5 ### ### 72.1 72.1 0.0
2010-Aug-03 Tue 42.5 42.5 41.81 ### ### ### 0.0
2010-Aug-02 Mon ### 41.87 41.25 41.75 1,023,856 42,551,455 ### ### 3.0
2010-Jul-30 Fri 41.7 41.8 41.22 ### 30.7 30.7 0.0
2010-Jul-29 Thu ### ### ### 41.72 26.7 26.7 ###
2010-Jul-28 Wed ### ### 41.52 ### ### ### 0.0
2010-Jul-27 Tue 42.45 ### 41.72 ### ### ### 0.0
2010-Jul-26 Mon 42.24 ### ### ### 1,503,123 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 3,142,482 0 ### ### 0.0
2010-Jul-22 Thu ### 41.53 40.86 41 ### ### 2.9
2010-Jul-21 Wed 42 ### 40.88 ### 2,840,341 58,056,570 ### ### 0.0
2010-Jul-20 Tue 41.76 ### ### 41.77 63.6 63.6 ###
2010-Jul-19 Mon ### ### ### 41.75 ### ### 3.0
2010-Jul-16 Fri ### ### ### 42.54 863,383 0 24.6 24.6 3.0
2010-Jul-15 Thu 43 ### 42.55 42.85 1,996,341 42,472,154 31.1 31.1 ###
2010-Jul-14 Wed 43.25 ### 42.79 43 1,188,575 ### 23.4 23.4 ###
2010-Jul-13 Tue ### 43.26 ### ### 23.7 23.7 0.0
2010-Jul-12 Mon ### 42.86 42 42.57 ### ### ###
2010-Jul-09 Fri ### ### ### 42.53 1,269,143 0 ### ### 3.0
2010-Jul-08 Thu ### 42.23 41.81 ### 2,687,053 ### ### ### 0.0
2010-Jul-07 Wed 41.55 ### 40.88 ### 2,277,028 46,542,452 ### ### 0.0
2010-Jul-06 Tue ### 41.87 40.79 ### 2,094,770 86,576,844 ### ### 0.0
2010-Jul-05 Mon ### 41.4 40.73 40.88 ### ### ###
2010-Jul-02 Fri 41.48 41.77 ### 41 23.5 23.5 2.9
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 41.5 41.87 ### 41.84 2,410,229 50,458,144 70.0 70.0 3.0
2010-Jun-29 Tue ### 43.4 ### 42.57 1,408,951 ### ### ### ###
2010-Jun-28 Mon 43.84 43.85 ### 43.28 35.2 35.2 ###
2010-Jun-25 Fri 43.84 ### ### 43.28 3,619,972 0 27.2 27.2 ###
2010-Jun-24 Thu 44.71 ### 44.44 44.56 37.9 37.9 3.2
2010-Jun-23 Wed 44.72 ### ### ### ### ### 0.0
2010-Jun-22 Tue ### 45.77 ### ### 41.4 41.4 0.0
2010-Jun-21 Mon 45.49 45.76 ### ### 1,647,958 37,705,279 ### ### 0.0
2010-Jun-18 Fri 44.5 ### 44.45 44.71 1,308,150 ### ### ### ###
2010-Jun-17 Thu ### ### ### ### 2,143,947 0 33.4 33.4 0.0
2010-Jun-16 Wed 45 45.2 44.83 ### 2,483,120 111,777,646 31.2 31.2 0.0
2010-Jun-15 Tue ### 45.22 44.46 ### 28.8 28.8 0.0
2010-Jun-11 Fri ### ### 44.79 45.22 ### ### 3.2
2010-Jun-10 Thu 43.28 44.21 43.23 ### 2,910,982 ### 79.1 79.1 0.0
2010-Jun-09 Wed 43 ### ### 42.87 ### ### 3.1
2010-Jun-08 Tue ### ### 42.79 ### 64.1 64.1 0.0
2010-Jun-07 Mon ### ### ### 42.77 ### ### 3.1
2010-Jun-04 Fri ### 44.2 43.53 ### 1,408,255 ### ### ### 0.0
2010-Jun-03 Thu 44.29 ### 43.86 44.2 1,429,026 31,338,540 28.2 28.2 3.2
2010-Jun-02 Wed 43.4 ### ### 43.43 1,709,420 0 78.3 78.3 3.1
2010-Jun-01 Tue 42.85 43.77 ### 43.59 1,957,888 42,848,378 ### ### ###
2010-May-31 Mon ### ### 42.81 ### 1,392,842 29,813,783 28.2 28.2 0.0
2010-May-28 Fri ### 43.55 ### 43.46 3,353,523 ### 64.0 64.0 3.1
2010-May-27 Thu 42 42.8 41.7 ### ### ### 0.0
2010-May-26 Wed 42 ### 41.71 ### 3,268,685 68,168,425 76.8 76.8 0.0
2010-May-25 Tue 42 ### ### ### 43.3 43.3 0.0
2010-May-24 Mon 41.55 42.83 41.45 42.83 ### ### ###
2010-May-21 Fri 40.2 41.46 ### ### ### ### 0.0
2010-May-20 Thu 42.5 42.59 ### 41.59 2,841,389 60,507,378 ### ### ###
2010-May-19 Wed ### 42.82 ### 42.25 1,803,321 ### ### ### 3.0
2010-May-18 Tue 43.59 ### 42.75 ### 2,279,228 ### ### ### 0.0
2010-May-17 Mon ### 44.25 ### 43.25 2,037,747 45,085,152 ### ### ###
2010-May-14 Fri 44.2 ### 44.2 44.8 1,359,750 30,050,475 77.8 77.8 3.2
2010-May-13 Thu ### ### 43.8 44.81 ### ### ###
2010-May-12 Wed 42.57 ### 42.57 43.47 82.4 82.4 ###
2010-May-11 Tue 43.56 ### 42.52 ### ### ### 0.0
2010-May-10 Mon ### ### ### 43.46 54.6 54.6 3.1
2010-May-07 Fri 42.8 43.73 ### ### 3,177,242 ### ### ### 0.0
2010-May-06 Thu 44.4 44.5 43.85 ### ### ### 0.0
2010-May-05 Wed 44.51 44.87 ### 44.7 ### ### 3.2
2010-May-04 Tue 45.82 45.85 ### 45.24 ### ### ###
2010-May-03 Mon ### 45.89 ### 45.57 ### ### 3.3
2010-Apr-30 Fri ### 45.87 ### 45.4 ### ### 3.2
2010-Apr-29 Thu 46 ### ### ### 2,427,255 0 ### ### 0.0
2010-Apr-28 Wed 45.55 45.83 45.5 45.75 ### ### 3.3
2010-Apr-27 Tue 46.74 46.87 ### 46.45 ### ### 3.3
2010-Apr-23 Fri ### ### 46 ### 1,754,741 40,359,043 ### ### 0.0
2010-Apr-22 Thu 46.73 ### 46.21 46.84 1,435,547 ### ### ### 3.3
2010-Apr-21 Wed 46.87 ### 46.44 46.87 ### ### 3.3
2010-Apr-20 Tue ### ### 46.21 ### 808,429 18,678,752 ### ### 0.0
2010-Apr-19 Mon 46.25 46.5 ### ### 34.9 34.9 0.0
2010-Apr-16 Fri 47.45 47.5 46.58 46.72 ### ### 3.3
2010-Apr-15 Thu 47.5 47.81 47.2 47.5 2,242,647 106,536,945 ### ### 3.4
2010-Apr-14 Wed ### ### 46.76 46.85 1,750,745 ### 30.3 30.3 ###
2010-Apr-13 Tue 47.7 47.73 ### 47 1,499,221 ### ### ### 3.4
2010-Apr-12 Mon ### ### 47.57 47.77 31.5 31.5 3.4
2010-Apr-09 Fri 47.25 ### 47.21 47.5 ### ### 3.4
2010-Apr-08 Thu 47.45 47.48 ### ### 28.7 28.7 0.0
2010-Apr-07 Wed ### 48.25 47.4 ### 22.5 22.5 0.0
2010-Apr-06 Tue ### ### ### 47.77 ### ### 3.4
2010-Apr-01 Thu ### ### 46.57 ### 1,441,945 33,575,689 23.4 23.4 0.0
2010-Mar-31 Wed ### 47.46 ### ### 1,837,771 ### 33.8 33.8 0.0
2010-Mar-30 Tue ### 47.22 ### 47 821,949 ### 33.9 33.9 3.4
2010-Mar-29 Mon ### ### ### 46.77 1,412,742 0 ###
2010-Mar-26 Fri ### 47.43 46.28 ### 5,817,850 ### 27.2 27.2 0.0
2010-Mar-25 Thu 46.73 47.71 46.71 47.48 2,323,851 ### ### ### ###
2010-Mar-24 Wed 47.42 ### ### 47.42 2,387,584 0 ### ### 3.4
2010-Mar-23 Tue ### ### 46.72 47.2 1,990,643 46,501,420 ### ### ###
2010-Mar-22 Mon 46.48 46.88 46.22 46.52 ### ### 3.3
2010-Mar-19 Fri 46.58 ### ### 46.73 ### ### 3.3
2010-Mar-18 Thu 46.45 ### ### 46.25 30.6 30.6 ###
2010-Mar-17 Wed ### ### ### 45.8 2,619,524 0 ### ### ###
2010-Mar-16 Tue 45 45.2 44.47 44.76 31.4 31.4 3.2
2010-Mar-15 Mon ### ### 44.85 ### 37.4 37.4 0.0
2010-Mar-12 Fri ### ### ### 45.41 28.5 28.5 ###
2010-Mar-11 Thu 45.83 ### 45.27 45.27 24.8 24.8 ###
2010-Mar-10 Wed ### 45.87 ### 45.49 ### ### ###
2010-Mar-09 Tue ### 45.49 44.55 45.22 70.3 70.3 3.2
2010-Mar-08 Mon ### 45.7 ### 45.25 ### ### 3.2
2010-Mar-05 Fri 44.2 44.75 ### 44.52 73.1 73.1 ###
2010-Mar-04 Thu 44.46 44.5 43.89 44.29 1,728,158 76,375,942 32.6 32.6 ###
2010-Mar-03 Wed ### 44.47 44 ### 1,260,884 ### 67.8 67.8 0.0
2010-Mar-02 Tue 43.72 ### 43.57 ### 79.4 79.4 0.0
2010-Mar-01 Mon ### ### 42.81 43.47 ### ### ###
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 3,394,687 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 21.8 21.8 0.0
2010-Feb-23 Tue 45 45 44.2 44.41 25.2 25.2 3.2
2010-Feb-22 Mon ### ### 44 ### 2,393,723 ### ### ### 0.0
2010-Feb-19 Fri 43.89 ### ### ### ### ### 0.0
2010-Feb-18 Thu 43.85 ### 43.55 43.78 ### ### 3.1
2010-Feb-17 Wed ### 44.29 43.59 44 65.8 65.8 3.1
2010-Feb-16 Tue 43.58 43.73 ### ### ### ### 0.0
2010-Feb-15 Mon ### 43.22 42.76 43.2 77.0 77.0 3.1
2010-Feb-12 Fri ### ### 42.4 42.8 ### ### 3.1
2010-Feb-11 Thu ### 43.23 ### 43 ### ### ###
2010-Feb-10 Wed 42.5 ### ### ### 26.1 26.1 0.0
2010-Feb-09 Tue 42.42 ### 41.72 ### 1,547,481 32,280,453 ### ### 0.0
2010-Feb-08 Mon 42 ### 41.82 ### ### ### 0.0
2010-Feb-05 Fri 42 ### 41.47 41.52 2,551,085 52,896,747 31.3 31.3 3.0
2010-Feb-04 Thu ### 43.7 42.89 43.2 3,023,825 ### ### ### 3.1
2010-Feb-03 Wed ### ### ### ### 1,912,855 0 28.7 28.7 0.0
2010-Feb-02 Tue 42.2 43.49 ### 43.2 3,589,881 ### ### ### 3.1
2010-Feb-01 Mon 42 ### ### 41.59 ### ### ###
2010-Jan-29 Fri ### ### 42.26 ### 31.4 31.4 0.0
2010-Jan-28 Thu ### ### 42.73 ### ### ### 0.0
2010-Jan-27 Wed ### ### 42.78 43 ### ### ###
2010-Jan-25 Mon ### 44.4 43.75 44 3,061,785 134,948,173 61.7 61.7 3.1
2010-Jan-22 Fri 45.2 ### ### ### 3,873,221 0 20.2 20.2 0.0
2010-Jan-21 Thu 46.23 ### 45.87 ### 2,512,771 ### ### ### 0.0
2010-Jan-20 Wed 47 ### 46.5 46.5 ### ### ###
2010-Jan-19 Tue 47.4 ### 46.72 46.75 32.2 32.2 ###
2010-Jan-18 Mon 47.25 ### ### 47.24 31.9 31.9 3.4
2010-Jan-15 Fri ### ### 47.5 ### 2,546,628 ### 24.6 24.6 0.0
2010-Jan-14 Thu ### ### ### 48.42 26.6 26.6 3.5
2010-Jan-13 Wed 48.49 ### 48.2 48.58 1,907,883 45,979,980 ### ### 3.5
2010-Jan-12 Tue ### ### 48.55 ### ### ### 0.0
2010-Jan-11 Mon ### 49.28 48.83 49.28 ### ### 3.5
2010-Jan-08 Fri ### ### 48.51 48.7 1,387,220 33,647,021 ### ### 3.5
2010-Jan-07 Thu 48.55 ### 48.52 ### ### ### 0.0
2010-Jan-06 Wed ### 48.49 ### 48.4 2,549,780 ### 70.7 70.7 3.5
2010-Jan-05 Tue 47.81 48.27 47.71 ### 1,664,122 ### ### ### 0.0
2010-Jan-04 Mon ### 47.74 ### 47.53 ### ### ###
2009-Dec-31 Thu 47.5 ### ### 47.2 1,031,052 0 ### ### ###
2009-Dec-30 Wed 47.75 ### 47.28 ### 24.0 24.0 0.0
2009-Dec-29 Tue 47.87 ### 47.59 ### ### ### 0.0
2009-Dec-24 Thu 47.25 ### 47.22 47.5 682,359 ### 68.9 68.9 3.4
2009-Dec-23 Wed ### 47.57 ### ### 1,136,825 27,039,382 ### ### 0.0
2009-Dec-22 Tue 47.74 47.74 ### 47.27 1,123,050 ### 24.1 24.1 ###
2009-Dec-21 Mon 48 ### ### ### 1,719,577 0 24.0 24.0 0.0
2009-Dec-18 Fri 46.42 ### ### ### ### ### 0.0
2009-Dec-17 Thu 45.5 ### ### 46.7 11,453,047 0 ### ### 3.3
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 0 0.0
2009-Dec-14 Mon ### ### ### ### 0 0.0
2009-Dec-11 Fri 47.2 47.47 46.76 ### 2,017,940 95,075,243 ### ### 0.0
2009-Dec-10 Thu ### 47.59 46.84 ### 77.7 77.7 0.0
2009-Dec-09 Wed 47.51 47.59 46.83 ### 3,249,182 153,393,882 ### ### 0.0
2009-Dec-08 Tue ### ### 47.77 48.2 1,757,729 41,983,357 76.7 76.7 3.4
2009-Dec-07 Mon ### 49 ### ### 1,826,878 ### 35.6 35.6 0.0
2009-Dec-04 Fri 49.5 49.79 ### ### 1,682,278 ### ### ### 0.0
2009-Dec-03 Thu 49.8 49.8 ### ### ### ### 0.0
2009-Dec-02 Wed 50 50.25 ### 49.8 1,454,973 ### 33.9 33.9 3.6
2009-Dec-01 Tue ### 49.58 48.76 ### 1,286,544 ### 73.6 73.6 0.0
2009-Nov-30 Mon ### 49.48 48.5 48.75 ### ### 3.5
2009-Nov-27 Fri ### ### ### ### 39.0 39.0 0.0
2009-Nov-26 Thu ### ### ### 49.49 33.0 33.0 ###
2009-Nov-25 Wed 49.5 49.75 ### 49.41 1,335,220 ### ### ### ###
2009-Nov-24 Tue 49.71 50.73 ### ### 32.7 32.7 0.0
2009-Nov-23 Mon 48.77 ### 48 48.71 32.0 32.0 ###
2009-Nov-20 Fri 49.5 49.52 ### ### 2,541,723 ### 21.1 21.1 0.0
2009-Nov-19 Thu ### 50.22 49.52 ### 76.0 76.0 0.0
2009-Nov-18 Wed ### ### 49.44 49.52 1,324,429 32,739,884 ### ### 3.5
2009-Nov-17 Tue ### 51 ### ### 1,567,546 39,972,423 ### ### 0.0
2009-Nov-16 Mon 49.49 50.2 ### ### ### ### 0.0
2009-Nov-13 Fri 48.5 49.23 ### ### 1,535,774 37,803,077 73.6 73.6 0.0
2009-Nov-12 Thu ### 50.21 ### ### 21.8 21.8 0.0
2009-Nov-11 Wed 49.78 ### 49.52 ### 1,833,955 45,408,725 ### ### 0.0
2009-Nov-10 Tue ### 49.8 49.25 ### 1,598,245 79,153,083 ### ### 0.0
2009-Nov-09 Mon ### ### ### 48.51 1,626,587 0 ### ### ###
2009-Nov-06 Fri 47.79 48.28 47.53 ### ### ### 0.0
2009-Nov-05 Thu 47.82 ### 47.4 47.4 1,999,149 ### ### ### 3.4
2009-Nov-04 Wed 47.72 47.85 46.74 47.22 29.9 29.9 3.4
2009-Nov-03 Tue 47.83 48.59 47.4 47.7 ### ### 3.4
2009-Nov-02 Mon 47 ### ### 48.24 82.7 82.7 3.4
2009-Oct-30 Fri 47.55 ### ### 47.7 5,232,046 0 66.9 66.9 3.4
2009-Oct-29 Thu ### 47.46 46.51 ### 4,775,023 224,354,455 ### ### 0.0
2009-Oct-28 Wed 49.5 ### ### ### 3,494,385 0 ### ### 0.0
2009-Oct-27 Tue 50.5 50.59 49.41 ### 2,663,820 ### 33.7 33.7 0.0
2009-Oct-26 Mon ### ### 50.72 50.85 ### ### 3.6
2009-Oct-23 Fri 51.8 ### ### 51.8 2,446,122 0 70.6 70.6 3.7
2009-Oct-22 Thu ### ### 52.41 52.74 1,421,950 ### 36.4 36.4 3.8
2009-Oct-21 Wed 52.5 53.56 52.23 ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon 52.55 52.7 51.58 ### ### ### 0.0
2009-Oct-16 Fri ### ### ### 52.72 2,338,384 0 24.4 24.4 3.8
2009-Oct-15 Thu 53.8 ### ### 53.2 1,575,049 0 ### ### 3.8
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### 51.53 ### ### ### 0.0
2009-Oct-12 Mon ### 51.55 50.8 ### 1,714,825 ### ### ### 0.0
2009-Oct-09 Fri ### ### ### 50.57 2,859,140 0 27.2 27.2 3.6
2009-Oct-07 Wed ### ### ### ### 2,060,257 0 23.1 23.1 0.0
2009-Oct-06 Tue ### ### ### ### 2,769,352 0 31.2 31.2 0.0
2009-Oct-05 Mon 51.46 ### 51 ### 802,882 ### ### ### 0.0
2009-Oct-02 Fri 51.56 ### ### 51.42 39.4 39.4 3.7
2009-Oct-01 Thu 52.7 ### ### ### ### ### 0.0
2009-Sep-30 Wed ### 52.45 ### ### ### ### 0.0
2009-Sep-29 Tue 52.8 52.83 51.85 ### ### ### 0.0
2009-Sep-28 Mon ### 52.51 51.5 51.8 1,418,140 73,750,370 40.0 40.0 3.7
2009-Sep-25 Fri 50.75 52.49 50.52 52.4 86.5 86.5 3.7
2009-Sep-24 Thu 52.48 52.59 51.55 51.71 3,829,453 ### ### ### ###
2009-Sep-23 Wed ### ### ### ### 82.2 82.2 0.0
2009-Sep-22 Tue ### ### ### 50.54 2,001,546 0 ### ### ###
2009-Sep-21 Mon ### 51.45 ### 51.23 1,280,183 ### ### ### ###
2009-Sep-18 Fri 51.28 51.28 50.21 ### 25.1 25.1 0.0
2009-Sep-17 Thu 51.8 ### 51.51 ### 32.0 32.0 0.0
2009-Sep-16 Wed ### ### ### 50.82 85.4 85.4 ###
2009-Sep-15 Tue 48.8 48.81 ### 48.5 2,731,053 66,651,348 ### ### 3.5
2009-Sep-14 Mon 48.5 ### ### 48.5 ### ### 3.5
2009-Sep-11 Fri 48.8 ### ### 48.25 ### ### ###
2009-Sep-10 Thu 47.8 48.48 ### 48.4 71.6 71.6 3.5
2009-Sep-09 Wed 48.48 48.56 47.21 ### 2,212,981 ### 21.1 21.1 0.0
2009-Sep-08 Tue 46.54 47.82 46.54 47.82 ### ### 3.4
2009-Sep-07 Mon 47 47.25 46.5 46.82 1,343,840 ### ### ### 3.3
2009-Sep-04 Fri ### ### 46.29 ### 1,929,672 44,662,258 ### ### 0.0
2009-Sep-03 Thu 47.27 47.27 ### 46.44 ### ### 3.3
2009-Sep-02 Wed 47.5 47.78 ### 47.25 3,103,621 ### ### ### 3.4
2009-Sep-01 Tue 48.5 49 ### 48.55 ### ### 3.5
2009-Aug-31 Mon 49.8 49.8 ### 49 2,161,923 53,831,882 31.3 31.3 3.5
2009-Aug-28 Fri 49 49.7 49 49.7 2,575,950 ### 72.0 72.0 3.6
2009-Aug-27 Thu ### ### 47.51 48.8 74.3 74.3 3.5
2009-Aug-26 Wed 48.47 ### ### 48.22 1,701,689 0 27.6 27.6 3.4
2009-Aug-25 Tue ### ### 47.77 48.23 ### ### 3.4
2009-Aug-24 Mon 47.5 ### 47.27 ### ### ### 0.0
2009-Aug-21 Fri 47.8 ### 46.81 ### 39.5 39.5 0.0
2009-Aug-20 Thu 46 ### 45.85 47.53 5,449,356 124,926,486 ### ### ###
2009-Aug-19 Wed 43.21 ### 43.2 44.28 ### ### 3.2
2009-Aug-18 Tue ### ### 42.42 42.72 32.7 32.7 ###
2009-Aug-17 Mon 43.8 ### ### 43.52 ### ### 3.1
2009-Aug-14 Fri ### 45.27 ### ### 1,793,453 ### 23.0 23.0 0.0
2009-Aug-13 Thu 43.79 ### 43.53 ### 71.6 71.6 0.0
2009-Aug-12 Wed 43.55 ### ### 43.55 67.4 67.4 ###
2009-Aug-11 Tue 43.57 ### 43.25 ### 1,185,629 25,639,227 ### ### 0.0
2009-Aug-10 Mon ### ### ### 43.57 921,683 0 36.4 36.4 3.1
2009-Aug-07 Fri ### ### 43.5 43.75 1,074,972 23,380,641 ### ### 3.1
2009-Aug-06 Thu 43.76 44.4 43.58 44 1,140,422 ### ### ### 3.1
2009-Aug-05 Wed ### 44.46 43.23 43.8 ### ### 3.1
2009-Aug-04 Tue 45.2 45.7 44.51 44.53 1,942,552 ### 30.9 30.9 ###
2009-Aug-03 Mon 45.7 45.75 ### ### 1,560,983 35,707,486 ### ### 0.0
2009-Jul-31 Fri 44.8 45.75 44.7 45.7 3,929,445 177,709,150 77.8 77.8 3.3
2009-Jul-30 Thu 44 ### 43.5 44.49 73.4 73.4 3.2
2009-Jul-29 Wed 44.4 44.4 44 44.23 ### ### ###
2009-Jul-28 Tue 44.5 44.71 ### 44.53 73.0 73.0 ###
2009-Jul-27 Mon 44.74 ### 44.5 44.5 1,102,952 24,540,682 ### ### 3.2
2009-Jul-24 Fri ### 44.84 ### 44.49 74.0 74.0 3.2
2009-Jul-23 Thu 43.87 ### 43.5 43.7 1,254,725 ### 25.7 25.7 ###
2009-Jul-22 Wed 43.7 ### 43.46 43.85 71.9 71.9 3.1
2009-Jul-21 Tue 43.49 ### 43.2 ### ### ### 0.0
2009-Jul-20 Mon 42.85 43.25 42.45 43 1,519,553 65,112,846 68.5 68.5 ###
2009-Jul-17 Fri ### 42.89 ### ### 3,145,329 67,451,580 ### ### 0.0
2009-Jul-16 Thu 42 ### 41.23 41.4 2,345,489 48,352,255 ### ### 3.0
2009-Jul-15 Wed ### ### 40.51 40.89 1,719,028 ### ### ### ###
2009-Jul-14 Tue 40 40.45 39.75 ### 1,473,874 59,102,347 69.1 69.1 0.0
2009-Jul-13 Mon ### ### ### 39.2 1,463,886 0 26.0 26.0 2.8
2009-Jul-10 Fri 40.2 40.45 39.73 ### 24.2 24.2 0.0
2009-Jul-09 Thu 39.7 40.47 39.55 ### 1,355,555 54,235,755 73.7 73.7 0.0
2009-Jul-08 Wed 40 40.25 ### 40.2 1,945,645 ### 75.2 75.2 ###
2009-Jul-07 Tue ### ### ### 40.47 78.8 78.8 ###
2009-Jul-06 Mon ### 41.4 ### 40.85 1,640,542 ### ### ### 2.9
2009-Jul-03 Fri 40.7 41.43 ### 41.43 1,354,444 ### 78.1 78.1 ###
2009-Jul-02 Thu 42.89 42.89 ### ### ### ### 0.0
2009-Jul-01 Wed 42.8 42.8 ### 42.45 1,321,588 28,281,983 25.6 25.6 3.0
2009-Jun-30 Tue 43.44 43.79 ### 43.21 2,407,049 ### 32.5 32.5 ###
2009-Jun-29 Mon ### ### 42.45 42.53 1,764,845 ### 37.7 37.7 3.0
2009-Jun-26 Fri 42.5 ### 42.44 42.88 ### ### 3.1
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed 40.84 41.56 ### ### ### ### 0.0
2009-Jun-23 Tue ### 40.41 ### 40.27 2,097,259 ### 81.5 81.5 ###
2009-Jun-22 Mon ### ### 40.87 ### ### ### 0.0
2009-Jun-19 Fri ### ### 40.82 ### 83.0 83.0 0.0
2009-Jun-18 Thu 41.2 41.2 ### 40.5 ### ### 2.9
2009-Jun-17 Wed 40.72 41.24 40.5 ### 3,176,579 129,826,783 ### ### 0.0
2009-Jun-16 Tue 41.8 41.82 ### 40.85 2,734,156 ### ### ### 2.9
2009-Jun-15 Mon 42.51 ### ### 42.2 2,830,647 0 36.7 36.7 3.0
2009-Jun-12 Fri ### ### 42.5 42.88 ### ### 3.1
2009-Jun-11 Thu 43.2 ### 42.8 42.85 3,567,544 76,345,441 ### ### ###
2009-Jun-10 Wed ### 43.2 ### 42.78 30.2 30.2 3.1
2009-Jun-09 Tue 42.2 ### 42 ### 2,809,689 ### ### ### 0.0
2009-Jun-05 Fri ### ### 42.45 ### 16.8 16.8 0.0
2009-Jun-04 Thu ### ### ### 43.2 2,271,284 0 ### ### 3.1
2009-Jun-03 Wed ### ### ### 44.8 1,359,575 0 ### ### 3.2
2009-Jun-02 Tue 44.74 ### 44.45 ### 67.6 67.6 0.0
2009-Jun-01 Mon 43.85 44.22 43.22 ### 62.8 62.8 0.0
2009-May-29 Fri 43.75 43.75 ### ### 4,916,347 ### ### ### 0.0
2009-May-28 Thu 42.5 ### ### ### 77.6 77.6 0.0
2009-May-27 Wed ### 43.28 ### ### 1,406,342 30,433,240 ### ### 0.0
2009-May-26 Tue 42.5 ### ### 42.5 70.3 70.3 3.0
2009-May-25 Mon ### 43.24 42.23 42.5 32.3 32.3 3.0
2009-May-22 Fri 43.58 ### ### 42.41 18.7 18.7 ###
2009-May-21 Thu 44.7 ### 43.89 44.4 3,221,945 70,705,583 31.1 31.1 ###
2009-May-20 Wed ### ### 43.74 44.81 1,770,371 ### 29.5 29.5 ###
2009-May-19 Tue 44 ### ### ### 76.1 76.1 0.0
2009-May-18 Mon ### ### 42.4 42.81 41.8 41.8 3.1
2009-May-15 Fri 43.25 ### ### 43.49 ### ### ###
2009-May-14 Thu 43.52 ### ### ### 2,596,675 0 ### ### 0.0
2009-May-13 Wed ### 45.75 44.52 44.82 28.6 28.6 ###
2009-May-12 Tue ### 45.44 ### 44.74 2,506,685 56,951,883 ### ### 3.2
2009-May-11 Mon ### ### 43.86 ### 84.3 84.3 0.0
2009-May-08 Fri 43.56 44.5 43.56 ### 65.6 65.6 0.0
2009-May-07 Thu 43 ### 42.85 43.56 2,729,328 58,475,852 ### ### ###
2009-May-06 Wed ### 42.7 41.41 42 2,504,457 ### 36.3 36.3 3.0
2009-May-05 Tue ### ### 41.41 ### ### ### 0.0
2009-May-04 Mon ### ### ### 40.49 ### ### 2.9
2009-May-01 Fri ### 38.78 ### 38.42 73.7 73.7 2.7
2009-Apr-30 Thu 37.7 38.76 37.7 ### 2,326,651 ### ### ### 0.0
2009-Apr-29 Wed 37.25 ### ### ### 1,687,624 0 ### ### 0.0
2009-Apr-28 Tue 37.4 38.26 37.25 37.47 1,520,752 ### 70.5 70.5 ###
2009-Apr-27 Mon ### ### ### 37.55 1,760,729 0 ### ### 2.7
2009-Apr-24 Fri 37.8 38.2 37.43 37.8 2,675,170 101,161,553 ### ### 2.7
2009-Apr-23 Thu 37.25 37.88 ### ### 1,619,689 ### 72.4 72.4 0.0
2009-Apr-22 Wed 37.2 37.58 ### ### 1,876,474 35,258,946 34.2 34.2 0.0
2009-Apr-21 Tue ### 37.4 ### ### 2,520,529 ### 36.1 36.1 0.0
2009-Apr-20 Mon 38.25 38.5 ### ### ### ### 0.0
2009-Apr-17 Fri ### 39.4 ### ### 1,984,020 ### 18.8 18.8 0.0
2009-Apr-16 Thu ### 39.87 38.8 38.8 ### ### ###
2009-Apr-15 Wed ### 39.59 38.82 38.88 26.7 26.7 2.8
2009-Apr-14 Tue ### 40 38.86 ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 1,260,384 0 67.5 67.5 0.0
2009-Apr-08 Wed ### ### 37.85 ### ### ### 0.0
2009-Apr-07 Tue ### 39.74 ### 39.5 2,087,322 41,475,088 38.7 38.7 ###
2009-Apr-06 Mon 40 ### ### 39.75 ### ### ###
2009-Apr-03 Fri ### 40.4 ### 39.88 ### ### 2.8
2009-Apr-02 Thu ### 39.22 ### ### 1,837,871 36,040,650 66.3 66.3 0.0
2009-Apr-01 Wed ### ### 37.81 38.4 72.4 72.4 2.7
2009-Mar-31 Tue 38.8 38.8 ### ### ### ### 0.0
2009-Mar-30 Mon 40.25 40.47 38.85 39.21 2,200,781 87,282,974 20.9 20.9 ###
2009-Mar-27 Fri 43 43 ### 41 7,203,355 ### 8.9 8.9 2.9
2009-Mar-26 Thu 41 42.2 ### 42.2 78.2 78.2 3.0
2009-Mar-25 Wed 40.4 41.56 ### 41 2,377,724 ### 72.5 72.5 2.9
2009-Mar-24 Tue 39.87 ### 39.51 ### 3,648,878 72,083,584 75.3 75.3 0.0
2009-Mar-23 Mon ### 38.5 ### 38.46 1,427,571 27,480,741 ### ### 2.7
2009-Mar-20 Fri 37.7 ### ### 37.42 31.1 31.1 2.7
2009-Mar-19 Thu 36.45 37.24 36.4 ### 4,834,159 ### 75.0 75.0 0.0
2009-Mar-18 Wed ### 37.41 ### ### 19.8 19.8 0.0
2009-Mar-17 Tue 36.5 ### 36.44 36.77 2,000,549 ### 62.6 62.6 ###
2009-Mar-16 Mon ### 37.5 ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 36.77 37.78 72.5 72.5 2.7
2009-Mar-12 Thu ### ### ### ### 2,299,879 0 ### ### 0.0
2009-Mar-11 Wed 37.4 37.5 36.74 ### 2,281,378 84,684,751 27.2 27.2 0.0
2009-Mar-10 Tue 36.25 ### 36.24 ### ### ### 0.0
2009-Mar-09 Mon 35.74 36.48 35.28 ### 2,511,351 90,107,273 76.7 76.7 0.0
2009-Mar-06 Fri ### 35.58 ### 35.55 92.3 92.3 ###
2009-Mar-05 Thu 34.55 ### ### 34.2 2,668,855 0 ### ### 2.4
2009-Mar-04 Wed ### 34.27 33.25 33.71 ### ### 2.4
2009-Mar-03 Tue ### 34.44 ### 34.23 88.2 88.2 2.4
2009-Mar-02 Mon 35.25 35.49 33.89 34.27 1,937,372 ### ### ### 2.4
2009-Feb-27 Fri 36.26 36.74 35.42 35.8 22.8 22.8 2.6
2009-Feb-26 Thu 34.85 ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 5,694,340 0 ### ### 0.0
2009-Feb-24 Tue ### 33.89 32.2 ### 89.0 89.0 0.0
2009-Feb-23 Mon 32.82 ### ### 32.77 2,532,155 0 ### ### ###
2009-Feb-20 Fri 33.89 34.55 ### ### ### ### 0.0
2009-Feb-19 Thu 33.75 34.28 ### 33.52 27.3 27.3 2.4
2009-Feb-18 Wed ### 33.5 31.45 33.5 3,575,777 116,123,358 ### ### 2.4
2009-Feb-17 Tue 32.77 ### ### 32.4 1,617,186 0 34.8 34.8 2.3
2009-Feb-16 Mon ### ### 32.28 32.75 1,600,840 25,837,557 31.4 31.4 ###
2009-Feb-13 Fri ### ### ### ### 2,286,356 0 75.0 75.0 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed 31.8 32.47 31.52 ### ### ### 0.0
2009-Feb-10 Tue ### 32.48 ### ### 1,536,573 24,953,945 78.7 78.7 0.0
2009-Feb-09 Mon ### 32.4 ### ### 1,723,724 27,924,328 32.9 32.9 0.0
2009-Feb-06 Fri 32.8 ### 31.77 ### 2,258,971 35,883,754 18.6 18.6 0.0
2009-Feb-05 Thu 33.45 33.45 ### ### 18.9 18.9 0.0
2009-Feb-04 Wed ### 35.28 33.55 33.58 1,900,574 65,408,254 ### ### 2.4
2009-Feb-03 Tue 35.5 ### ### ### 1,557,845 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 913,849 0 76.3 76.3 0.0
2009-Jan-30 Fri ### 35.78 ### ### ### ### 0.0
2009-Jan-29 Thu ### 34.85 ### 34.59 37.1 37.1 ###
2009-Jan-28 Wed ### 34.77 ### 34.53 77.6 77.6 ###
2009-Jan-27 Tue ### ### 33.48 ### ### ### 0.0
2009-Jan-23 Fri 33.8 ### ### ### ### ### 0.0
2009-Jan-22 Thu 34.21 ### ### 34.76 ### ### 2.5
2009-Jan-21 Wed ### ### ### 34.41 2,429,543 0 77.0 77.0 2.5
2009-Jan-20 Tue ### 33.75 ### 33.43 43.2 43.2 2.4
2009-Jan-19 Mon ### 34.5 33.76 34.29 79.9 79.9 ###
2009-Jan-16 Fri 34.5 34.5 33.25 33.53 1,695,657 57,440,380 17.4 17.4 ###
2009-Jan-15 Thu ### ### ### ### 1,817,220 0 25.1 25.1 0.0
2009-Jan-14 Wed ### ### ### ### 76.8 76.8 0.0
2009-Jan-13 Tue ### ### ### 34.77 1,371,052 0 74.4 74.4 ###
2009-Jan-12 Mon ### 35.81 34.87 35.7 808,322 ### 79.5 79.5 2.6
2009-Jan-09 Fri 37.25 ### ### ### 1,691,554 0 13.1 13.1 0.0
2009-Jan-08 Thu ### ### ### 36.43 ### ### 2.6
2009-Jan-07 Wed ### 39.8 38.56 38.77 1,894,022 74,207,781 19.0 19.0 ###
2009-Jan-06 Tue 38.49 ### 37.42 ### 2,132,458 39,898,289 65.7 65.7 0.0
2009-Jan-05 Mon ### 38.54 ### 37.77 1,332,584 ### ### ### 2.7
2009-Jan-02 Fri 37.85 ### ### ### ### ### 0.0
2008-Dec-31 Wed ### 36.7 ### 36.7 721,951 ### 70.0 70.0 ###
2008-Dec-30 Tue ### ### ### ### 1,133,627 0 ### ### 0.0
2008-Dec-29 Mon ### 34.85 ### 34.77 1,098,786 19,146,346 83.6 83.6 ###
2008-Dec-24 Wed ### ### ### ### 810,655 0 67.2 67.2 0.0
2008-Dec-23 Tue 33.4 33.42 31.84 ### ### ### 0.0
2008-Dec-22 Mon 32.45 33.48 32.2 32.75 1,703,944 55,957,520 80.2 80.2 ###
2008-Dec-19 Fri 32.29 32.51 31.22 32.45 11,978,728 ### ### ### 2.3
2008-Dec-18 Thu ### 35.25 33.27 33.81 5,779,276 ### 18.6 18.6 ###
2008-Dec-17 Wed ### ### ### ### 1,976,858 0 ### ### 0.0
2008-Dec-16 Tue 34.78 ### 33.77 ### 34.9 34.9 0.0
2008-Dec-15 Mon ### 35.59 ### 35.49 2,060,622 ### ### ### ###
2008-Dec-12 Fri 33.4 ### 32.23 ### 2,438,171 39,291,125 ### ### 0.0
2008-Dec-11 Thu 34.2 ### ### 32.77 1,839,577 0 ### ### ###
2008-Dec-10 Wed ### ### 31.51 33.7 2,315,973 36,488,154 ### ### 2.4
2008-Dec-09 Tue ### 33.83 ### 32.43 2,465,649 41,706,452 ### ### ###
2008-Dec-08 Mon ### 33.74 ### ### ### ### 0.0
2008-Dec-05 Fri ### 31.2 ### 30.46 81.8 81.8 2.2
2008-Dec-04 Thu 32.26 32.26 ### ### 25.5 25.5 0.0
2008-Dec-03 Wed ### ### 31.28 ### 2,399,340 37,525,677 ### ### 0.0
2008-Dec-02 Tue 33.5 ### 32.41 32.41 2,085,356 ### ### ### ###
2008-Dec-01 Mon 35.5 ### ### 36.2 ### ### 2.6
2008-Nov-28 Fri ### 36.8 ### ### 86.5 86.5 0.0
2008-Nov-27 Thu 33.8 ### 33.5 ### ### ### 0.0
2008-Nov-26 Wed 32.25 ### ### ### 2,673,129 0 37.5 37.5 0.0
2008-Nov-25 Tue ### 34.5 32.8 33.5 25.0 25.0 2.4
2008-Nov-24 Mon 30.45 30.79 ### ### 35.8 35.8 0.0
2008-Nov-21 Fri 28 29.72 26.81 29 5,303,686 149,908,684 77.1 77.1 ###
2008-Nov-20 Thu 31.8 32.73 ### ### 2,996,882 49,043,973 ### ### 0.0
2008-Nov-19 Wed ### ### 32.51 ### 2,368,944 38,507,184 33.7 33.7 0.0
2008-Nov-18 Tue 35.8 37.45 ### ### 1,954,623 ### ### ### 0.0
2008-Nov-17 Mon 37.49 ### 35.7 35.8 ### ### 2.6
2008-Nov-14 Fri 38.5 ### ### ### 19.7 19.7 0.0
2008-Nov-13 Thu 38.4 ### ### ### ### ### 0.0
2008-Nov-12 Wed 38.84 40 38.75 ### 1,460,348 ### 85.8 85.8 0.0
2008-Nov-11 Tue 40.57 ### ### 40 1,750,980 0 39.8 39.8 2.9
2008-Nov-10 Mon ### 42.74 ### 41.21 84.5 84.5 ###
2008-Nov-07 Fri 41.21 41.29 ### 39.8 ### ### 2.8
2008-Nov-06 Thu 44 44 ### ### ### ### 0.0
2008-Nov-05 Wed 44.75 ### ### 45 68.2 68.2 3.2
2008-Nov-04 Tue 41.85 44.24 ### ### 1,517,548 ### ### ### 0.0
2008-Nov-03 Mon 43 ### ### 42.41 1,611,173 0 18.2 18.2 ###
2008-Oct-31 Fri 42.44 42.44 41.2 41.88 25.3 25.3 ###
2008-Oct-30 Thu 39.2 43.43 ### ### 91.1 91.1 0.0
2008-Oct-29 Wed 38.5 40.47 37.5 38.25 2,650,926 103,346,350 43.2 43.2 2.7
2008-Oct-28 Tue ### ### ### ### 86.1 86.1 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri 41.21 41.82 38.8 39.21 1,186,147 47,813,585 30.9 30.9 ###
2008-Oct-23 Thu 40 40.49 ### ### ### ### 0.0
2008-Oct-22 Wed 41.5 42.5 ### 40.85 34.6 34.6 2.9
2008-Oct-21 Tue 40.78 42.52 ### 42.52 2,521,357 53,604,049 85.6 85.6 3.0
2008-Oct-20 Mon 37.28 ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 23.5 23.5 0.0
2008-Oct-16 Thu 36.5 ### 36.21 ### ### ### 0.0
2008-Oct-15 Wed 40.5 40.55 38.85 ### ### ### 0.0
2008-Oct-14 Tue 41.45 41.5 ### 40.42 4,313,256 ### 25.4 25.4 2.9
2008-Oct-13 Mon 37.75 ### ### 36.81 4,137,574 0 23.1 23.1 ###
2008-Oct-10 Fri ### ### ### 37.2 4,978,321 0 ### ### 2.7
2008-Oct-09 Thu 43.5 43.5 41.7 ### 3,588,883 ### ### ### 0.0
2008-Oct-08 Wed ### 46.23 ### 44.2 2,062,225 ### ### ### 3.2
2008-Oct-07 Tue 46.28 47.4 ### ### 2,779,154 65,865,949 ### ### 0.0
2008-Oct-06 Mon 50 ### ### 49 ### ### 3.5
2008-Oct-03 Fri 50.5 50.5 49.51 ### 2,102,822 ### ### ### 0.0
2008-Oct-02 Thu 52.45 52.45 51 51.48 1,142,848 ### 30.7 30.7 3.7
2008-Oct-01 Wed 53 53.29 ### 52.2 1,500,628 ### 27.4 27.4 3.7
2008-Sep-30 Tue 51.76 52.49 51 51 25.2 25.2 3.6
2008-Sep-29 Mon 56.48 ### 53.51 54.55 1,204,948 32,238,383 ### ### ###
2008-Sep-26 Fri 58 58 55.42 55.8 18.9 18.9 4.0
2008-Sep-25 Thu 57 58 56.8 ### 2,471,779 ### 71.9 71.9 0.0
2008-Sep-24 Wed 58 58 56.26 ### 2,181,640 ### ### ### 0.0
2008-Sep-23 Tue 58 58.8 ### ### ### ### 0.0
2008-Sep-22 Mon 56.5 57 ### 57 2,517,174 71,739,459 ### ### ###
2008-Sep-19 Fri ### ### 51.5 ### 2,980,353 76,744,089 ### ### 0.0
2008-Sep-18 Thu ### 51.7 ### 51.4 4,239,578 ### ### ### ###
2008-Sep-17 Wed 50.4 51.55 50.28 ### 80.2 80.2 0.0
2008-Sep-16 Tue 50.84 51 49.73 ### ### ### 0.0
2008-Sep-15 Mon 52.5 53.52 ### 52 1,982,326 53,047,043 ### ### 3.7
2008-Sep-12 Fri 53.43 ### 52.51 ### 1,924,472 ### 22.9 22.9 0.0
2008-Sep-11 Thu 53.7 ### 51.73 ### ### ### 0.0
2008-Sep-10 Wed ### 55.81 ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### 56.47 25.3 25.3 ###
2008-Sep-08 Mon 57.5 59.52 57.44 58.21 69.7 69.7 4.2
2008-Sep-05 Fri ### 56.29 ### ### 2,370,551 66,719,157 ### ### 0.0
2008-Sep-04 Thu 57.45 57.59 55.58 56.45 ### ### 4.0
2008-Sep-03 Wed ### 57.79 ### 56.5 ### ### 4.0
2008-Sep-02 Tue 59.5 ### 58.5 58.5 18.8 18.8 4.2
2008-Sep-01 Mon ### ### 60.84 61.4 ### ### 4.4
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 59.51 61.44 59.51 ### 84.4 84.4 0.0
2008-Aug-27 Wed 56.5 ### 56.5 58.42 2,743,880 ### ### ### 4.2
2008-Aug-26 Tue 55.74 56.79 55.4 56.5 1,065,680 ### 73.2 73.2 4.0
2008-Aug-25 Mon 56.84 57.4 ### ### 28.9 28.9 0.0
2008-Aug-22 Fri 57 ### ### 57 2,776,375 0 ### ### ###
2008-Aug-21 Thu ### ### 54.81 ### 1,787,973 ### ### ### 0.0
2008-Aug-20 Wed ### ### 54.76 55 ### ### 3.9
2008-Aug-19 Tue 55.8 55.8 54.22 54.52 ### ### 3.9
2008-Aug-18 Mon 53.52 ### 53.25 55.8 1,679,627 ### 92.2 92.2 4.0
2008-Aug-15 Fri 54.5 54.71 53.51 54.2 ### ### ###
2008-Aug-14 Thu 53.5 55.79 ### 55.57 2,671,189 ### ### ### ###
2008-Aug-13 Wed ### ### 51 ### 87.7 87.7 0.0
2008-Aug-12 Tue 51.5 ### ### ### 77.6 77.6 0.0
2008-Aug-11 Mon 50.87 51.88 ### 51.5 ### ### 3.7
2008-Aug-08 Fri 51.75 52.8 ### 51.5 ### ### 3.7
2008-Aug-07 Thu 51 ### 51 51.2 72.5 72.5 3.7
2008-Aug-06 Wed ### ### ### 50.72 2,335,281 0 30.8 30.8 3.6
2008-Aug-05 Tue ### ### 50.8 51.2 3,296,259 83,724,978 41.9 41.9 3.7
2008-Aug-04 Mon 53.76 54.45 53.5 54 1,503,383 ### ### ### 3.9
2008-Aug-01 Fri ### ### ### 52.73 26.3 26.3 ###
2008-Jul-31 Thu 53.49 54.2 ### 53.8 73.0 73.0 3.8
2008-Jul-30 Wed 51.2 51.89 50.57 51.77 2,916,256 ### 74.2 74.2 3.7
2008-Jul-29 Tue 51 ### ### 51.77 3,221,689 0 84.0 84.0 3.7
2008-Jul-28 Mon ### 50.87 49.57 50.25 3,485,049 ### ### ### ###
2008-Jul-25 Fri 52.5 ### ### 52.21 5,908,453 0 38.3 38.3 ###
2008-Jul-24 Thu ### 54.26 52.54 52.54 28.1 28.1 3.8
2008-Jul-23 Wed 56 56.74 ### ### ### ### 0.0
2008-Jul-22 Tue 57.2 57.7 ### ### ### ### 0.0
2008-Jul-21 Mon 56.21 57.25 ### 56.4 68.7 68.7 4.0
2008-Jul-18 Fri 57.4 57.57 54.8 55.5 21.1 21.1 4.0
2008-Jul-17 Thu ### 59.74 ### 58.5 2,100,655 ### ### ### 4.2
2008-Jul-16 Wed 59.75 ### ### 59.55 2,238,649 0 ### ### ###
2008-Jul-15 Tue 61.5 62.59 ### 61.43 2,212,776 69,248,824 48.6 48.6 4.4
2008-Jul-14 Mon 60.7 61.49 59.85 60.7 78.0 78.0 4.3
2008-Jul-11 Fri 59.5 ### ### ### 1,180,576 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 57.49 59.5 ### 59.22 2,525,953 ### ### ### 4.2
2008-Jul-08 Tue ### ### ### ### 2,456,147 0 47.6 47.6 0.0
2008-Jul-07 Mon ### ### ### ### 30.1 30.1 0.0
2008-Jul-04 Fri ### ### ### 61.75 ### ### ###
2008-Jul-03 Thu ### 65.7 61.7 ### 2,729,847 173,891,253 ### ### 0.0
2008-Jul-02 Wed ### ### 64.53 ### 2,070,921 ### ### ### 0.0
2008-Jul-01 Tue ### 66.55 ### 64.87 ### ### ###
2008-Jun-30 Mon 67.7 68.2 ### 67.5 2,883,756 98,336,079 41.4 41.4 ###
2008-Jun-27 Fri 67.4 ### ### 67.29 ### ### ###
2008-Jun-26 Thu 66.88 67.4 65.5 66.41 29.9 29.9 ###
2008-Jun-25 Wed 66.4 ### 65.74 ### 40.1 40.1 0.0
2008-Jun-24 Tue 65.75 66.85 ### ### 1,465,246 48,975,847 ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 85.5 85.5 0.0
2008-Jun-20 Fri ### 64.41 ### ### 28.9 28.9 0.0
2008-Jun-19 Thu ### 66.44 64.76 65.5 3,291,773 ### 74.9 74.9 4.7
2008-Jun-18 Wed 61.58 ### 61.5 63.75 2,527,650 ### 85.4 85.4 ###
2008-Jun-17 Tue 61.5 62.2 60.5 62.2 73.2 73.2 4.4
2008-Jun-16 Mon ### ### 60.43 61.27 ### ### ###
2008-Jun-13 Fri ### ### ### ### 80.8 80.8 0.0
2008-Jun-12 Thu ### ### ### 61.22 1,578,680 0 ### ### 4.4
2008-Jun-11 Wed 60.4 61.7 59.41 61.58 ### ### 4.4
2008-Jun-10 Tue 61.8 ### 60.75 61.2 ### ### ###
2008-Jun-06 Fri 61.45 ### 60.4 60.58 2,439,622 73,676,584 ### ### 4.3
2008-Jun-05 Thu 60.53 ### 58.53 ### 5,282,975 ### ### ### 0.0
2008-Jun-04 Wed 65.2 66.51 62.85 63.59 23.3 23.3 4.5
2008-Jun-03 Tue ### 67.88 ### 66.5 ### ### 4.8
2008-Jun-02 Mon 65.47 ### ### ### 75.7 75.7 0.0
2008-May-30 Fri ### 65.43 ### ### 4,387,323 143,531,271 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### 62.5 ### 44.1 44.1 0.0
2008-May-27 Tue 65.24 ### ### ### 1,209,355 0 37.2 37.2 0.0
2008-May-26 Mon 66.89 66.89 64.5 64.5 ### ### 4.6
2008-May-23 Fri 69.4 69.57 ### 67.45 1,613,229 56,116,170 16.2 16.2 4.8
2008-May-22 Thu ### 70.51 68.24 ### ### ### 0.0
2008-May-21 Wed ### ### ### 67.49 1,768,285 0 72.0 72.0 ###
2008-May-20 Tue 68.7 ### 66.5 67.84 2,312,429 ### ### ### 4.8
2008-May-19 Mon 64.5 70.2 64.46 69.5 3,533,673 ### ### ### 5.0
2008-May-16 Fri 63.5 ### ### 63.2 1,489,256 0 30.4 30.4 4.5
2008-May-15 Thu ### ### 60.28 ### 81.6 81.6 0.0
2008-May-14 Wed ### ### 59.8 61.4 1,990,124 ### ### ### 4.4
2008-May-13 Tue ### 61.56 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 30.0 30.0 0.0
2008-May-09 Fri 59.25 60.41 ### 59.43 ### ### 4.2
2008-May-08 Thu 58.4 60.25 58.4 59.5 2,547,922 151,155,472 ### ### 4.3
2008-May-07 Wed ### 61.5 59 59.25 ### ### 4.2
2008-May-06 Tue 59.45 60.78 59.41 ### ### ### 0.0
2008-May-05 Mon 57.7 ### ### 59.22 1,967,643 0 82.0 82.0 4.2
2008-May-02 Fri ### ### ### 57 ### ### ###
2008-May-01 Thu ### 57.45 55.21 56.89 ### ### ###
2008-Apr-30 Wed ### 56.28 ### ### 2,337,883 65,788,027 ### ### 0.0
2008-Apr-29 Tue ### ### ### 56.88 ### ### 4.1
2008-Apr-28 Mon ### 60.42 ### ### ### ### 0.0
2008-Apr-24 Thu 59.79 60.49 58.5 60.49 78.0 78.0 ###
2008-Apr-23 Wed 58 60.4 58 60.21 1,737,321 ### 87.9 87.9 ###
2008-Apr-22 Tue ### 58.83 ### 58.59 1,455,579 42,815,856 ### ### 4.2
2008-Apr-21 Mon ### 58.83 57.8 ### 1,582,878 ### 67.4 67.4 0.0
2008-Apr-18 Fri 58.2 58.87 ### ### 24.4 24.4 0.0
2008-Apr-17 Thu 59 59.44 57.8 59.29 73.6 73.6 ###
2008-Apr-16 Wed 56.75 ### ### ### 84.2 84.2 0.0
2008-Apr-15 Tue 55.74 56.49 ### 55.77 2,480,056 70,049,181 65.7 65.7 ###
2008-Apr-14 Mon 54.43 ### ### ### 980,728 0 38.2 38.2 0.0
2008-Apr-11 Fri 56 ### ### ### ### ### 0.0
2008-Apr-10 Thu 56.5 ### 55.58 56.55 2,559,859 71,138,481 ### ### ###
2008-Apr-09 Wed ### 56.81 54.73 ### 1,993,052 ### ### ### 0.0
2008-Apr-08 Tue 56.8 ### 56.52 56.7 2,032,976 ### 38.5 38.5 ###
2008-Apr-07 Mon ### 57.23 56.25 56.25 24.6 24.6 4.0
2008-Apr-04 Fri ### ### ### ### 23.4 23.4 0.0
2008-Apr-03 Thu ### 56.7 ### ### 1,601,457 ### ### ### 0.0
2008-Apr-02 Wed ### 56.2 54.81 54.81 ### ### ###
2008-Apr-01 Tue 53.5 54.81 53.5 54.81 1,578,042 ### 85.2 85.2 ###
2008-Mar-31 Mon 52.87 54.5 52.7 54.5 ### ### 3.9
2008-Mar-28 Fri ### 53.88 ### 53.5 5,065,775 136,471,978 ### ### ###
2008-Mar-27 Thu 53.88 ### 53.26 53.47 ### ### ###
2008-Mar-26 Wed ### ### 50.87 ### 2,111,321 53,701,449 84.4 84.4 0.0
2008-Mar-25 Tue ### 52.45 ### ### ### ### 0.0
2008-Mar-20 Thu 53 53.5 50.72 51.26 6,128,073 319,333,884 ### ### ###
2008-Mar-19 Wed 54.74 55.59 ### ### 1,676,281 ### 71.6 71.6 0.0
2008-Mar-18 Tue 52.5 54 ### ### 84.7 84.7 0.0
2008-Mar-17 Mon ### 54.2 52.74 ### 1,997,545 ### 76.0 76.0 0.0
2008-Mar-14 Fri ### ### ### 53.58 ### ### 3.8
2008-Mar-13 Thu ### 54.52 ### ### 1,871,149 51,007,521 32.1 32.1 0.0
2008-Mar-12 Wed ### 55.89 ### 53.85 2,483,170 69,392,185 25.5 25.5 ###
2008-Mar-11 Tue ### ### 53.47 ### ### ### 0.0
2008-Mar-10 Mon 55.51 57 55.48 56.5 1,928,182 108,440,955 ### ### 4.0
2008-Mar-07 Fri 55.28 56.89 55.28 56.5 1,833,673 102,841,550 85.0 85.0 4.0
2008-Mar-06 Thu 56.5 56.89 56.28 56.83 1,587,377 89,821,727 71.1 71.1 ###
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue 56.88 ### ### ### 1,962,023 0 ### ### 0.0
2008-Mar-03 Mon 55.41 56.8 ### 56.75 2,351,725 ### ### ### ###
2008-Feb-29 Fri 56.53 ### ### 57 ### ### ###
2008-Feb-28 Thu 57 57 ### ### 2,084,159 ### ### ### 0.0
2008-Feb-27 Wed 57 ### 56.54 57.27 2,531,574 ### 67.6 67.6 ###
2008-Feb-26 Tue ### ### ### ### 2,671,850 0 ### ### 0.0
2008-Feb-25 Mon ### 55.78 54.44 55.78 5,454,645 300,605,485 81.0 81.0 4.0
2008-Feb-22 Fri ### 55 ### 55 ### ### 3.9
2008-Feb-21 Thu 54.2 ### 53.55 ### 3,570,155 ### ### ### 0.0
2008-Feb-20 Wed 52 ### ### 53.59 3,513,346 0 ### ### 3.8
2008-Feb-19 Tue 51.24 51.74 50.83 51.26 70.2 70.2 ###
2008-Feb-18 Mon 51 51.2 ### 50.75 ### ### 3.6
2008-Feb-15 Fri 48 ### 47.77 49.85 2,807,972 ### ### ### ###
2008-Feb-14 Thu ### ### 47.52 ### 79.9 79.9 0.0
2008-Feb-13 Wed 46.5 47.7 46.45 ### ### ### 0.0
2008-Feb-12 Tue 44.44 ### 44.44 ### 2,430,483 ### ### ### 0.0
2008-Feb-11 Mon ### ### 43.75 ### ### ### 0.0
2008-Feb-08 Fri ### ### 44.21 44.85 2,031,542 ### ### ### ###
2008-Feb-07 Thu ### ### 44.86 45.74 1,218,228 27,324,854 ### ### 3.3
2008-Feb-06 Wed ### 47.2 ### ### ### ### 0.0
2008-Feb-05 Tue ### 48.5 47.73 ### 1,121,250 53,948,943 75.9 75.9 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri 47 ### 46.59 48.5 80.5 80.5 3.5
2008-Jan-31 Thu ### ### ### ### 80.5 80.5 0.0
2008-Jan-30 Wed 47 ### 45.28 45.75 30.4 30.4 3.3
2008-Jan-29 Tue 47.87 47.87 ### 45.85 18.0 18.0 3.3
2008-Jan-25 Fri 46 47.27 45.74 ### 62.2 62.2 0.0
2008-Jan-24 Thu 44.25 45.52 43.88 44.5 2,199,585 98,321,449 67.0 67.0 3.2
2008-Jan-23 Wed ### ### ### ### 68.1 68.1 0.0
2008-Jan-22 Tue ### ### 40.7 ### ### ### 0.0
2008-Jan-21 Mon ### 47.43 45.46 45.5 2,331,922 ### 27.8 27.8 3.3
2008-Jan-18 Fri 47.42 47.84 ### 47.56 2,647,629 63,331,285 72.3 72.3 3.4
2008-Jan-17 Thu 49.5 ### ### 48.88 2,467,925 0 30.1 30.1 ###
2008-Jan-16 Wed 49 49.4 48.75 ### 3,061,520 ### 80.8 80.8 0.0
2008-Jan-15 Tue 51.23 51.8 49.84 ### 1,861,927 ### 24.5 24.5 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 51.5 ### ### 50.85 42.1 42.1 3.6
2008-Jan-10 Thu 51.89 ### 51.26 51.52 2,491,971 ### 36.9 36.9 ###
2008-Jan-09 Wed ### ### 50.72 ### 2,280,141 57,824,375 82.9 82.9 0.0
2008-Jan-08 Tue ### ### 50.83 ### 1,391,077 35,354,221 81.6 81.6 0.0
2008-Jan-07 Mon ### ### 50.8 ### 1,214,449 ### ### ### 0.0
2008-Jan-04 Fri 52.4 52.4 51 ### 29.7 29.7 0.0
2008-Jan-03 Thu 51.5 ### ### 51.76 71.7 71.7 3.7
2008-Jan-02 Wed 50.21 ### ### ### 859,942 0 ### ### 0.0
2007-Dec-31 Mon 50.55 ### ### ### 24.9 24.9 0.0
2007-Dec-28 Fri ### 50.7 49.87 50.43 1,108,876 55,759,829 ### ### 3.6
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon 47.75 48.2 ### 48 ### ### 3.4
2007-Dec-21 Fri ### 47.72 ### ### 7,220,756 ### ### ### 0.0
2007-Dec-20 Thu 46.55 46.78 46 46 30.1 30.1 3.3
2007-Dec-19 Wed 47 47.2 ### 46.4 3,006,123 ### ### ### 3.3
2007-Dec-18 Tue ### ### 45.8 ### 1,868,123 ### 85.3 85.3 0.0
2007-Dec-17 Mon 47.4 47.43 46.57 ### 2,034,128 ### ### ### 0.0
2007-Dec-14 Fri 47.8 ### 47.2 ### 1,615,989 38,137,340 ### ### 0.0
2007-Dec-13 Thu ### ### ### 47.85 ### ### 3.4
2007-Dec-12 Wed 46.85 47.8 46.75 47.51 ### ### ###
2007-Dec-11 Tue 47.5 ### 47.22 ### 2,392,553 56,488,176 35.8 35.8 0.0
2007-Dec-10 Mon 48.29 ### 47 ### ### ### 0.0
2007-Dec-07 Fri 48.2 48.55 ### ### 990,480 ### 64.1 64.1 0.0
2007-Dec-06 Thu 47.4 ### 47.4 47.7 ### ### 3.4
2007-Dec-05 Wed ### 47.59 ### ### 1,891,743 45,014,024 ### ### 0.0
2007-Dec-04 Tue 47.41 47.7 ### 47.7 ### ### 3.4
2007-Dec-03 Mon 48.45 ### 47.7 ### ### ### 0.0
2007-Nov-30 Fri 47.56 ### 47.29 48.49 3,401,681 80,432,747 ### ### ###
2007-Nov-29 Thu ### 48.55 47.2 47.49 24.4 24.4 3.4
2007-Nov-28 Wed ### 48.75 47.73 ### ### ### 0.0
2007-Nov-27 Tue 47.8 ### 47.5 48.85 82.9 82.9 ###
2007-Nov-26 Mon ### ### 48.5 48.79 1,508,376 ### ### ### 3.5
2007-Nov-23 Fri ### ### ### 47.7 ### ### 3.4
2007-Nov-22 Thu ### ### 46.5 ### 2,233,253 ### ### ### 0.0
2007-Nov-21 Wed 48.4 48.86 47.53 ### 2,227,087 107,334,457 ### ### 0.0
2007-Nov-20 Tue 48 ### 47.7 47.8 ### ### 3.4
2007-Nov-19 Mon ### 48.8 47.5 48.5 ### ### 3.5
2007-Nov-16 Fri 47.2 ### 46.8 46.87 5,789,071 ### ### ### 3.3
2007-Nov-15 Thu 49.4 50.4 ### 48.2 6,736,544 ### 17.1 17.1 3.4
2007-Nov-14 Wed ### 53.5 51.8 52 ### ### 3.7
2007-Nov-13 Tue 52 52.44 ### 52.43 73.8 73.8 3.7
2007-Nov-12 Mon ### ### 51.82 ### 2,725,829 70,626,229 ### ### 0.0
2007-Nov-09 Fri 55.41 55.55 54.51 ### ### ### 0.0
2007-Nov-08 Thu ### ### ### 53.8 ### ### 3.8
2007-Nov-07 Wed 53.49 54.45 ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### 52.59 78.4 78.4 ###
2007-Nov-05 Mon 52.44 52.47 51.75 ### 47.3 47.3 0.0
2007-Nov-02 Fri 51.72 ### 51.5 51.8 2,887,878 74,362,858 61.9 61.9 3.7
2007-Nov-01 Thu 53.5 53.57 ### 52.24 1,961,224 52,531,384 12.5 12.5 ###
2007-Oct-31 Wed 52.76 53 ### 52 3,966,255 105,105,757 19.6 19.6 3.7
2007-Oct-30 Tue 55.42 55.5 53.48 53.5 ### ### ###
2007-Oct-29 Mon 54.88 ### 54.2 55.21 1,108,846 30,049,726 73.3 73.3 ###
2007-Oct-26 Fri 53.23 ### 52.8 ### 4,030,286 106,399,550 ### ### 0.0
2007-Oct-25 Thu 52.5 ### 52 ### 1,122,972 29,197,272 70.5 70.5 0.0
2007-Oct-24 Wed ### 53.28 ### 52 40.3 40.3 3.7
2007-Oct-23 Tue 52 52.55 ### ### 1,649,729 43,346,629 64.5 64.5 0.0
2007-Oct-22 Mon ### ### ### ### 2,574,348 0 34.5 34.5 0.0
2007-Oct-19 Fri 55.48 ### ### ### ### ### 0.0
2007-Oct-18 Thu ### 55.5 52.58 55.5 85.9 85.9 4.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 55 ### 54.21 55.49 1,905,787 51,656,356 ### ### ###
2007-Oct-15 Mon ### ### ### 54.5 41.1 41.1 3.9
2007-Oct-12 Fri 54.41 54.42 53.48 ### 1,432,058 77,259,529 ### ### 0.0
2007-Oct-11 Thu 52.41 54.48 52.27 54.41 2,199,247 ### ### ### ###
2007-Oct-10 Wed ### 52.83 51.82 ### 66.2 66.2 0.0
2007-Oct-09 Tue 50.7 ### 50.7 ### 2,195,621 ### ### ### 0.0
2007-Oct-08 Mon 52 ### ### 51.78 1,673,221 0 33.2 33.2 3.7
2007-Oct-05 Fri 51.51 51.88 ### 51.78 1,367,547 ### 68.0 68.0 3.7
2007-Oct-04 Thu 51 ### ### ### 36.1 36.1 0.0
2007-Oct-03 Wed ### 51.72 50.78 ### 1,988,580 101,914,725 ### ### 0.0
2007-Oct-02 Tue ### ### 51.59 ### 74.8 74.8 0.0
2007-Oct-01 Mon ### 51.25 ### ### ### ### 0.0
2007-Sep-28 Fri 50 ### ### 50.2 ### ### 3.6
2007-Sep-27 Thu 48.72 ### 48.56 ### 2,120,482 ### ### ### 0.0
2007-Sep-26 Wed 48.47 48.7 ### ### 3,157,822 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 49.57 50.4 ### ### 73.6 73.6 0.0
2007-Sep-21 Fri 48.75 49.22 48.56 49.22 4,471,457 ### ### ### 3.5
2007-Sep-20 Thu 48 48.73 47.8 ### ### ### 0.0
2007-Sep-19 Wed 46.8 47.46 46.78 ### 3,927,127 185,046,224 ### ### 0.0
2007-Sep-18 Tue ### ### 45.76 45.85 2,235,250 51,142,520 ### ### 3.3
2007-Sep-17 Mon 46.5 ### ### 46.4 ### ### 3.3
2007-Sep-14 Fri 46.8 47 ### 46.78 ### ### ###
2007-Sep-13 Thu 46.21 46.8 ### ### 2,661,357 62,275,753 ### ### 0.0
2007-Sep-12 Wed 46.7 46.77 45.8 45.82 2,438,941 112,886,384 24.7 24.7 3.3
2007-Sep-11 Tue ### ### 45.7 46 ### ### 3.3
2007-Sep-10 Mon 46 46.26 ### 45.76 1,730,343 ### 29.4 29.4 3.3
2007-Sep-07 Fri ### 46.77 ### ### 64.6 64.6 0.0
2007-Sep-06 Thu 45.21 46.46 ### ### 82.5 82.5 0.0
2007-Sep-05 Wed ### ### 45.2 45.2 1,208,529 27,312,755 ### ### 3.2
2007-Sep-04 Tue 45.45 ### ### 45.55 1,672,682 0 ### ### ###
2007-Sep-03 Mon 45.7 45.72 44.8 ### 25.9 25.9 0.0
2007-Aug-31 Fri 43.75 ### 43.75 ### 83.4 83.4 0.0
2007-Aug-30 Thu 43.75 ### 43.55 43.57 1,415,059 ### ### ### 3.1
2007-Aug-29 Wed ### ### ### ### 1,216,985 0 ### ### 0.0
2007-Aug-28 Tue 42.8 ### 42.45 43.7 ### ### ###
2007-Aug-27 Mon 43.4 43.4 42.55 42.8 ### ### 3.1
2007-Aug-24 Fri ### 42.4 41.44 ### 1,442,329 ### ### ### 0.0
2007-Aug-23 Thu ### ### 41.21 ### 1,476,456 30,422,375 ### ### 0.0
2007-Aug-22 Wed ### ### 40.27 ### 68.8 68.8 0.0
2007-Aug-21 Tue ### 41.46 40.24 41 63.5 63.5 2.9
2007-Aug-20 Mon ### 41.25 39.76 ### 2,107,671 ### ### ### 0.0
2007-Aug-17 Fri ### ### 38.28 38.75 ### ### 2.8
2007-Aug-16 Thu 39.85 40 ### 39.8 60.2 60.2 2.8
2007-Aug-15 Wed 40.44 40.7 ### ### ### ### 0.0
2007-Aug-14 Tue ### 41.42 40.5 41 1,425,455 ### ### ### 2.9
2007-Aug-13 Mon 41.8 ### ### ### 1,803,856 0 35.2 35.2 0.0
2007-Aug-10 Fri 42.47 ### 41.7 41.7 27.5 27.5 3.0
2007-Aug-09 Thu ### ### ### ### 1,698,786 0 71.0 71.0 0.0
2007-Aug-08 Wed 42.2 43 ### 42.73 ### ### 3.1
2007-Aug-07 Tue 42.42 42.42 41.53 41.79 ### ### 3.0
2007-Aug-06 Mon ### 42.42 41.53 ### 1,075,387 ### 79.5 79.5 0.0
2007-Aug-03 Fri ### ### ### 42.73 ### ### 3.1
2007-Aug-02 Thu ### ### 41.79 ### ### ### 0.0
2007-Aug-01 Wed ### ### 41.8 42.2 2,262,820 ### ### ### 3.0
2007-Jul-31 Tue ### ### ### 43.29 2,015,023 0 ### ### 3.1
2007-Jul-30 Mon ### ### ### ### 2,928,883 0 23.6 23.6 0.0
2007-Jul-27 Fri ### 43.75 ### ### 42.0 42.0 0.0
2007-Jul-26 Thu ### ### 44.4 44.44 24.5 24.5 3.2
2007-Jul-25 Wed 44.55 ### 44.4 ### 1,851,125 41,094,975 73.9 73.9 0.0
2007-Jul-24 Tue ### ### 45 ### 2,505,724 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 964,454 0 30.2 30.2 0.0
2007-Jul-19 Thu ### 46.7 ### 46.42 1,716,256 40,074,577 65.1 65.1 3.3
2007-Jul-18 Wed ### 46.21 ### 45.71 ### ### ###
2007-Jul-17 Tue 46.46 ### ### 46.54 ### ### 3.3
2007-Jul-16 Mon ### ### 46.43 46.71 ### ### ###
2007-Jul-13 Fri ### 47.7 46.78 46.78 ### ### ###
2007-Jul-12 Thu ### 47.21 46.78 ### 927,948 ### ### ### 0.0
2007-Jul-11 Wed 46.75 ### 46.47 46.75 1,132,843 ### ### ### ###
2007-Jul-10 Tue 47.2 47.4 46.77 46.77 870,974 ### ### ### ###
2007-Jul-09 Mon 47.26 47.47 ### ### 40.7 40.7 0.0
2007-Jul-06 Fri ### ### 46.42 47 72.8 72.8 3.4
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### 46.5 ### ### 35.6 35.6 0.0
2007-Jul-03 Tue 46.5 ### ### ### 1,187,974 0 39.0 39.0 0.0
2007-Jul-02 Mon 46 46.55 45.7 45.7 1,686,344 ### ### ### 3.3
2007-Jun-29 Fri 46.5 46.5 45.5 45.75 9,710,259 ### 22.5 22.5 3.3
2007-Jun-28 Thu 45.25 45.75 ### 45.75 1,349,976 ### ### ### 3.3
2007-Jun-27 Wed ### ### 44.4 44.4 38.0 38.0 ###
2007-Jun-26 Tue 46 ### ### ### 1,918,685 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### 46.7 ### ### 3.3
2007-Jun-21 Thu 47.89 47.89 ### 46.83 16.2 16.2 3.3
2007-Jun-20 Wed 46.8 47.2 46.4 47.2 67.4 67.4 ###
2007-Jun-19 Tue 46 ### 46 46.85 ### ### ###
2007-Jun-18 Mon 45.42 ### 45.2 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### 45 66.6 66.6 3.2
2007-Jun-14 Thu 43.74 44.75 43.52 44.52 2,403,388 106,073,529 ### ### ###
2007-Jun-13 Wed ### ### 42.46 ### 35.3 35.3 0.0
2007-Jun-12 Tue ### ### 43 ### 31.8 31.8 0.0
2007-Jun-08 Fri 44 44 ### ### 1,295,452 28,499,944 ### ### 0.0
2007-Jun-07 Thu 43.53 44.44 ### ### 77.7 77.7 0.0
2007-Jun-06 Wed 44 44.26 43.75 ### 1,151,980 50,692,879 69.6 69.6 0.0
2007-Jun-05 Tue 44.4 44.46 44 44.22 1,071,182 47,378,379 40.7 40.7 3.2
2007-Jun-04 Mon ### 44.49 43.75 ### 1,143,221 ### ### ### 0.0
2007-Jun-01 Fri ### 43.81 ### 43.7 1,712,483 37,511,940 ### ### ###
2007-May-31 Thu ### ### 43 43 1,920,020 ### ### ### ###
2007-May-30 Wed ### ### ### ### 35.8 35.8 0.0
2007-May-29 Tue 44.25 44.54 ### 44.5 68.5 68.5 3.2
2007-May-28 Mon 44.8 ### ### ### 691,488 0 ### ### 0.0
2007-May-25 Fri 44.41 ### ### ### 33.1 33.1 0.0
2007-May-24 Thu 44.5 ### ### ### 74.7 74.7 0.0
2007-May-23 Wed 43.7 44.7 43.55 ### 82.8 82.8 0.0
2007-May-22 Tue 43.76 ### 43.48 43.7 2,017,285 43,855,775 ### ### ###
2007-May-21 Mon ### ### 43.2 ### ### ### 0.0
2007-May-18 Fri ### 43.44 43 ### 1,739,477 ### 40.8 40.8 0.0
2007-May-17 Thu 42.5 43.24 42.2 43.24 80.1 80.1 3.1
2007-May-16 Wed 43.22 43.52 ### ### 16.2 16.2 0.0
2007-May-15 Tue 43.4 43.4 42.5 42.8 26.3 26.3 3.1
2007-May-14 Mon ### 43.73 42.87 43.7 82.1 82.1 ###
2007-May-11 Fri 42.77 42.8 ### ### 26.8 26.8 0.0
2007-May-10 Thu ### ### 42.81 43.2 3,660,271 ### 20.5 20.5 3.1
2007-May-09 Wed 43 43.75 ### 43.41 2,154,452 ### ### ### ###
2007-May-08 Tue ### 43.27 42.58 42.83 3,797,386 ### 36.6 36.6 ###
2007-May-07 Mon ### ### 41.88 ### 4,914,489 ### ### ### 0.0
2007-May-04 Fri 41.44 41.84 ### 41.75 ### ### 3.0
2007-May-03 Thu 40.25 ### ### 41 80.7 80.7 2.9
2007-May-02 Wed 39.7 40.4 39.55 ### 2,179,385 ### 79.1 79.1 0.0
2007-May-01 Tue ### 39.74 39.45 39.5 1,877,925 74,356,440 ### ### ###
2007-Apr-30 Mon 39.5 ### ### 39.42 ### ### 2.8
2007-Apr-27 Fri 39.45 39.45 ### 39.25 3,317,751 ### ### ### ###
2007-Apr-26 Thu 39.5 39.71 39.22 ### ### ### 0.0
2007-Apr-24 Tue ### 39.46 ### 39.23 38.4 38.4 2.8
2007-Apr-23 Mon 39.5 39.53 ### ### 1,188,754 23,495,722 37.9 37.9 0.0
2007-Apr-20 Fri 38.72 39.2 38.48 ### ### ### 0.0
2007-Apr-19 Thu ### ### 38.47 38.55 ### ### ###
2007-Apr-18 Wed 38.74 39.29 38.7 ### 1,371,885 53,496,655 75.5 75.5 0.0
2007-Apr-17 Tue 39.55 39.79 38.78 ### 31.7 31.7 0.0
2007-Apr-16 Mon ### ### 39.55 39.55 1,987,721 39,307,182 24.9 24.9 2.8
2007-Apr-13 Fri 39.43 ### ### 39.8 2,231,750 0 75.9 75.9 2.8
2007-Apr-12 Thu 38.88 ### 38.85 ### 1,080,052 ### ### ### 0.0
2007-Apr-11 Wed ### 39.47 38.8 38.88 27.0 27.0 2.8
2007-Apr-10 Tue 38.76 ### 38.72 ### 1,513,644 29,304,147 69.7 69.7 0.0
2007-Apr-05 Thu 38.7 ### ### ### 891,381 0 75.1 75.1 0.0
2007-Apr-04 Wed 39.2 39.49 38.7 38.78 1,636,481 63,978,224 ### ### 2.8
2007-Apr-03 Tue ### ### ### 39.25 1,293,987 0 62.0 62.0 ###
2007-Apr-02 Mon 39.5 39.5 38.7 38.7 1,809,124 70,736,748 21.9 21.9 2.8
2007-Mar-30 Fri ### ### ### 39.49 7,222,274 0 21.0 21.0 ###
2007-Mar-29 Thu 39.44 39.58 39.21 39.55 63.9 63.9 2.8
2007-Mar-28 Wed 39.49 39.57 ### 39.22 ### ### ###
2007-Mar-27 Tue 38.78 39.29 ### ### 4,845,242 95,184,779 73.3 73.3 0.0
2007-Mar-26 Mon ### 38.23 ### 38.23 5,602,829 107,098,076 84.6 84.6 ###
2007-Mar-23 Fri ### 37.24 36.85 ### 34.3 34.3 0.0
2007-Mar-22 Thu 36.25 36.75 36.22 ### 3,665,845 133,748,354 ### ### 0.0
2007-Mar-21 Wed ### 36.25 35.86 ### 1,752,073 ### 37.7 37.7 0.0
2007-Mar-20 Tue 36.4 36.45 ### ### 1,427,057 ### 30.8 30.8 0.0
2007-Mar-19 Mon ### 36.26 ### ### 1,593,481 ### 68.3 68.3 0.0
2007-Mar-16 Fri ### ### 35.86 ### 1,387,055 ### 67.8 67.8 0.0
2007-Mar-15 Thu ### 36.47 35.81 ### 71.8 71.8 0.0
2007-Mar-14 Wed 35.7 35.7 35.25 35.46 36.9 36.9 2.5
2007-Mar-13 Tue 35.75 ### 35.75 ### 81.2 81.2 0.0
2007-Mar-12 Mon 35.5 ### 35.5 35.83 1,629,378 28,921,459 71.3 71.3 ###
2007-Mar-09 Fri ### ### ### 35.79 2,243,681 0 30.7 30.7 ###
2007-Mar-08 Thu ### ### 35.8 ### 36.1 36.1 0.0
2007-Mar-07 Wed ### ### ### 35.77 ### ### 2.6
2007-Mar-06 Tue ### 35.74 ### 35.55 2,677,050 47,838,883 ### ### ###
2007-Mar-05 Mon ### ### ### ### 4,607,843 0 32.4 32.4 0.0
2007-Mar-02 Fri ### ### 36.54 36.7 1,993,720 ### 35.3 35.3 ###
2007-Mar-01 Thu 37.42 37.49 ### ### 1,476,571 27,678,323 ### ### 0.0
2007-Feb-28 Wed ### 37.79 ### 37.26 3,180,640 ### ### ### ###
2007-Feb-27 Tue ### 38.46 ### ### ### ### 0.0
2007-Feb-26 Mon 37.76 ### ### ### 67.9 67.9 0.0
2007-Feb-23 Fri ### ### ### ### 6,037,355 0 35.3 35.3 0.0
2007-Feb-22 Thu ### ### ### ### 35.9 35.9 0.0
2007-Feb-21 Wed 37.21 ### 36.85 ### 2,717,453 50,069,071 ### ### 0.0
2007-Feb-20 Tue 37.5 37.5 ### ### ### ### 0.0
2007-Feb-19 Mon 37.25 37.57 37.24 ### 1,077,959 40,321,056 67.4 67.4 0.0
2007-Feb-16 Fri ### 37.4 36.75 ### 1,296,684 48,074,559 ### ### 0.0
2007-Feb-15 Thu 37.25 37.54 ### ### ### ### 0.0
2007-Feb-14 Wed ### ### 36.75 37.2 ### ### 2.7
2007-Feb-13 Tue 36.4 36.79 36.24 36.5 ### ### 2.6
2007-Feb-12 Mon ### ### 36.53 36.77 ### ### ###
2007-Feb-09 Fri 36.86 ### 36.76 36.81 ### ### ###
2007-Feb-08 Thu 36.7 36.8 ### 36.53 2,818,648 51,863,123 ### ### ###
2007-Feb-07 Wed ### 37.7 36.86 ### 2,799,047 104,348,472 20.5 20.5 0.0
2007-Feb-06 Tue ### ### 37.4 ### ### ### 0.0
2007-Feb-05 Mon 37.84 38.2 37.72 ### 1,623,584 61,631,248 ### ### 0.0
2007-Feb-02 Fri 37.56 37.77 37.45 37.48 2,043,286 76,847,986 35.1 35.1 2.7
2007-Feb-01 Thu 37.84 37.85 37.27 ### 2,731,145 ### 27.6 27.6 0.0
2007-Jan-31 Wed ### ### ### ### 1,839,376 0 ### ### 0.0
2007-Jan-30 Tue ### ### 36.72 ### 1,577,256 28,958,420 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 1,472,542 0 ### ### 0.0
2007-Jan-25 Thu 37.52 37.72 37.24 37.27 3,903,624 146,307,827 ### ### 2.7
2007-Jan-24 Wed 37.25 ### ### 37.29 3,492,378 0 ### ### ###
2007-Jan-23 Tue ### 36.71 ### ### 1,377,981 25,292,841 35.0 35.0 0.0
2007-Jan-22 Mon 36.58 36.74 ### 36.72 69.0 69.0 2.6
2007-Jan-19 Fri ### 36.27 35.77 35.82 23.9 23.9 2.6
2007-Jan-18 Thu 36.21 ### ### ### 2,383,189 0 ### ### 0.0
2007-Jan-17 Wed 35.71 35.8 35.46 35.7 2,286,088 ### ### ### 2.6
2007-Jan-16 Tue 36.25 36.48 ### ### 30.0 30.0 0.0
2007-Jan-15 Mon ### 36.51 ### ### 1,216,872 ### ### ### 0.0
2007-Jan-12 Fri ### 35.8 34.88 35.8 82.8 82.8 2.6
2007-Jan-11 Thu ### 35.22 34.81 35.22 71.4 71.4 2.5
2007-Jan-10 Wed ### ### ### ### 25.8 25.8 0.0
2007-Jan-09 Tue 36.49 36.59 35.87 ### 2,296,476 83,201,325 ### ### 0.0
2007-Jan-08 Mon 35.8 36.7 35.8 36.22 2,146,459 ### ### ### 2.6
2007-Jan-05 Fri 36.47 36.47 35.87 ### 3,441,122 124,465,382 22.9 22.9 0.0
2007-Jan-04 Thu ### ### ### ### 2,621,642 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 24.1 24.1 0.0
2007-Jan-02 Tue ### 38.4 ### ### ### ### 0.0
2006-Dec-29 Fri 37.89 38.23 37.89 ### 861,427 ### ### ### 0.0
2006-Dec-28 Thu 37.8 37.88 ### 37.81 405,550 ### ### ### ###
2006-Dec-27 Wed ### ### 37.53 37.88 527,649 ### 65.9 65.9 2.7
2006-Dec-22 Fri ### ### ### 37.74 6,891,659 0 ### ### 2.7
2006-Dec-21 Thu 38.49 ### ### 38.49 ### ### ###
2006-Dec-20 Wed ### 38.82 ### ### 26.1 26.1 0.0
2006-Dec-19 Tue 38.5 ### 38.22 38.28 34.0 34.0 2.7
2006-Dec-18 Mon 38.88 ### 38.55 ### ### ### 0.0
2006-Dec-15 Fri 38.24 ### ### ### 76.7 76.7 0.0
2006-Dec-14 Thu ### ### 37.2 ### 1,667,251 ### 68.1 68.1 0.0
2006-Dec-13 Wed ### 37.41 36.75 ### 1,369,640 50,786,251 74.0 74.0 0.0
2006-Dec-12 Tue 37.5 ### ### ### 27.3 27.3 0.0
2006-Dec-11 Mon ### ### ### 37.75 ### ### ###
2006-Dec-08 Fri ### ### 37.88 ### ### ### 0.0
2006-Dec-07 Thu ### ### 37.89 38.29 1,174,478 22,250,485 ### ### ###
2006-Dec-06 Wed 37.55 38.2 37.55 ### 2,184,553 82,739,944 83.0 83.0 0.0
2006-Dec-05 Tue 37.5 37.7 37.48 37.54 1,563,956 ### 71.9 71.9 ###
2006-Dec-04 Mon 37.8 ### 37.5 37.5 29.4 29.4 2.7
2006-Dec-01 Fri ### ### 37.5 37.5 ### ### 2.7
2006-Nov-30 Thu ### ### ### 37.56 4,031,086 0 ### ### 2.7
2006-Nov-29 Wed 36.57 ### ### 36.52 2,794,056 0 27.3 27.3 2.6
2006-Nov-28 Tue 36.26 36.5 ### ### 2,421,189 ### 36.2 36.2 0.0
2006-Nov-27 Mon 36.59 36.78 ### 36.47 ### ### ###
2006-Nov-24 Fri 36.5 36.5 ### ### 5,740,926 ### 23.1 23.1 0.0
2006-Nov-23 Thu ### ### 36.41 36.5 ### ### 2.6
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### 36.59 ### 36.52 1,996,889 36,533,084 75.8 75.8 2.6
2006-Nov-20 Mon ### 36.73 35.73 35.73 2,498,525 ### ### ### 2.6
2006-Nov-17 Fri 35.5 36.4 35.21 ### ### ### 0.0
2006-Nov-16 Thu 36.5 36.85 ### 36.28 5,650,623 104,112,728 ### ### ###
2006-Nov-15 Wed ### ### 37.4 37.43 5,216,077 ### 21.8 21.8 ###
2006-Nov-14 Tue ### 38.57 ### ### 3,932,549 ### 65.0 65.0 0.0
2006-Nov-13 Mon 38.4 38.52 ### ### 2,634,685 ### 37.8 37.8 0.0
2006-Nov-10 Fri ### 38.76 ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 37.25 37.45 74.8 74.8 2.7
2006-Nov-08 Wed ### 37.29 ### ### 1,220,540 ### ### ### 0.0
2006-Nov-07 Tue 37.8 ### ### 37.44 1,665,524 0 ### ### 2.7
2006-Nov-06 Mon ### ### ### ### 2,182,543 0 ### ### 0.0
2006-Nov-03 Fri 36.8 36.86 ### ### 3,303,620 ### 31.2 31.2 0.0
2006-Nov-02 Thu ### 37.7 36.72 ### 21.2 21.2 0.0
2006-Nov-01 Wed 37.86 ### 37.51 ### 68.8 68.8 0.0
2006-Oct-31 Tue 37.76 ### 37.55 37.55 32.2 32.2 2.7
2006-Oct-30 Mon ### 38.7 37.83 38.55 2,034,355 ### ### ### ###
2006-Oct-27 Fri 38.5 38.5 37.75 37.78 17.2 17.2 2.7
2006-Oct-26 Thu 38.78 ### 38.45 38.7 ### ### 2.8
2006-Oct-25 Wed ### ### 37.75 38.21 ### ### ###
2006-Oct-24 Tue ### ### ### ### 26.9 26.9 0.0
2006-Oct-23 Mon ### ### ### ### 3,393,820 0 23.8 23.8 0.0
2006-Oct-20 Fri ### ### 38.5 38.5 ### ### 2.8
2006-Oct-19 Thu ### 39.75 ### ### 2,875,422 ### 22.0 22.0 0.0
2006-Oct-18 Wed 39.8 ### 39.59 ### 1,202,574 23,804,952 69.9 69.9 0.0
2006-Oct-17 Tue 40.5 ### 39.85 39.85 1,753,182 34,932,151 23.5 23.5 ###
2006-Oct-16 Mon ### ### 39.89 ### 1,397,453 ### ### ### 0.0
2006-Oct-13 Fri 39.5 39.88 39.47 ### ### ### 0.0
2006-Oct-12 Thu 39.52 39.77 ### ### 1,998,943 39,748,981 24.0 24.0 0.0
2006-Oct-11 Wed ### 39.89 39.45 39.89 ### ### ###
2006-Oct-10 Tue 39.45 39.71 39.25 39.71 1,247,640 49,256,827 68.4 68.4 ###
2006-Oct-09 Mon 39.25 39.48 ### ### 1,671,453 32,994,482 ### ### 0.0
2006-Oct-06 Fri ### 39.2 38.5 ### 68.0 68.0 0.0
2006-Oct-05 Thu ### 38.79 ### 38.7 1,647,588 ### ### ### 2.8
2006-Oct-04 Wed 37.42 37.79 ### 37.45 2,526,386 ### 69.4 69.4 2.7
2006-Oct-03 Tue ### ### 38.55 38.55 ### ### ###
2006-Oct-02 Mon 39.8 ### ### 39.7 23.4 23.4 2.8
2006-Sep-29 Fri 39.5 ### ### 39.25 4,236,473 0 20.7 20.7 ###
2006-Sep-28 Thu 39.5 39.8 ### 39.4 ### ### 2.8
2006-Sep-27 Wed 38.5 ### 38.5 ### 71.6 71.6 0.0
2006-Sep-26 Tue ### ### 37.75 ### 1,838,388 34,699,573 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### 37.42 ### ### 2.7
2006-Sep-22 Fri ### 37.5 ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 78.1 78.1 0.0
2006-Sep-20 Wed 36.7 ### 36.52 37.59 ### ### 2.7
2006-Sep-19 Tue 38.25 ### 37.76 37.77 2,093,957 ### 23.4 23.4 2.7
2006-Sep-18 Mon ### 37.78 ### 37.5 2,287,524 43,211,328 88.1 88.1 2.7
2006-Sep-15 Fri 37.28 ### ### ### 1,935,081 0 ### ### 0.0
2006-Sep-14 Thu 37.5 ### ### ### 64.3 64.3 0.0
2006-Sep-13 Wed ### ### 35.88 ### 5,156,288 ### 81.3 81.3 0.0
2006-Sep-12 Tue ### ### ### 35.87 44.7 44.7 2.6
2006-Sep-11 Mon 39.4 39.5 ### 38.54 ### ### 2.8
2006-Sep-08 Fri ### 40.4 ### ### 29.5 29.5 0.0
2006-Sep-07 Thu ### 40.89 40.41 ### 1,547,580 62,909,127 65.8 65.8 0.0
2006-Sep-06 Wed ### 41.5 ### ### 1,022,752 ### ### ### 0.0
2006-Sep-05 Tue ### ### 40.76 ### ### ### 0.0
2006-Sep-04 Mon 41.78 41.78 ### 41.5 ### ### 3.0
2006-Sep-01 Fri ### ### 41.42 41.8 1,139,445 ### ### ### 3.0
2006-Aug-31 Thu 41.2 42.45 41.2 42.26 2,299,870 ### ### ### 3.0
2006-Aug-30 Wed ### ### 40.8 ### 20.4 20.4 0.0
2006-Aug-29 Tue ### 41.84 41.51 41.78 2,091,846 87,177,682 ### ### 3.0
2006-Aug-28 Mon ### ### 41.72 ### 1,606,224 ### 32.2 32.2 0.0
2006-Aug-25 Fri ### 42.72 ### 42.21 ### ### ###
2006-Aug-24 Thu ### 43.2 42.78 42.78 34.1 34.1 3.1
2006-Aug-23 Wed 43.88 44 42.88 ### ### ### 0.0
2006-Aug-22 Tue ### 43.83 43.41 43.7 1,263,375 ### 69.0 69.0 ###
2006-Aug-21 Mon 42.7 43.29 42.7 ### 77.9 77.9 0.0
2006-Aug-18 Fri 42.4 42.4 41.75 ### 1,354,755 ### 28.0 28.0 0.0
2006-Aug-17 Thu 42 42.78 41.54 ### 2,563,982 108,097,481 ### ### 0.0
2006-Aug-16 Wed 40.75 41.57 40.44 41.41 ### ### 3.0
2006-Aug-15 Tue ### ### ### 40.2 20.0 20.0 ###
2006-Aug-14 Mon 41.45 ### 41.4 41.42 30.8 30.8 3.0
2006-Aug-11 Fri ### ### 41.47 41.7 ### ### 3.0
2006-Aug-10 Thu ### 42.48 41.49 42.23 1,121,347 47,079,753 ### ### ###
2006-Aug-09 Wed 42.5 42.5 ### ### 18.4 18.4 0.0
2006-Aug-08 Tue ### ### ### 42.8 1,544,528 0 ### ### 3.1
2006-Aug-07 Mon 41.75 42.52 ### 42.51 85.1 85.1 ###
2006-Aug-04 Fri 41.8 41.85 ### 41.7 ### ### 3.0
2006-Aug-03 Thu 42 42.5 ### ### 1,126,256 23,932,940 ### ### 0.0
2006-Aug-02 Wed ### ### ### 41.72 ### ### ###
2006-Aug-01 Tue ### ### ### ### 24.2 24.2 0.0
2006-Jul-31 Mon 43.25 43.25 42.5 42.79 24.9 24.9 ###
2006-Jul-28 Fri 43.4 43.7 42.71 43 2,384,183 103,008,626 27.5 27.5 ###
2006-Jul-27 Thu 42.79 ### 42.72 43.25 ### ### ###
2006-Jul-26 Wed 43.54 43.54 42.74 42.85 1,518,672 ### ### ### ###
2006-Jul-25 Tue ### ### 43.56 43.75 ### ### 3.1
2006-Jul-24 Mon 43.5 ### 42.71 43.25 1,159,286 24,756,552 35.9 35.9 ###
2006-Jul-21 Fri 43.59 ### 43.26 43.5 1,486,628 ### 34.9 34.9 3.1
2006-Jul-20 Thu 45.5 ### ### ### 9.5 9.5 0.0
2006-Jul-19 Wed ### ### ### 45.8 1,980,481 0 33.9 33.9 ###
2006-Jul-18 Tue ### 46.59 ### 46.23 ### ### 3.3
2006-Jul-17 Mon 46 46.54 45.7 46.5 81.3 81.3 ###
2006-Jul-14 Fri 47 ### 45.8 ### 21.8 21.8 0.0
2006-Jul-13 Thu 46.25 ### 46.2 46.82 2,127,558 49,146,589 ### ### 3.3
2006-Jul-12 Wed 46.25 46.53 46.25 ### 1,171,786 54,359,152 69.1 69.1 0.0
2006-Jul-11 Tue ### ### 45.45 ### 901,027 ### ### ### 0.0
2006-Jul-10 Mon 45.7 ### ### ### 75.2 75.2 0.0
2006-Jul-07 Fri ### ### 45.7 46 1,856,674 ### ### ### 3.3
2006-Jul-06 Thu ### 45.76 45.21 45.59 1,632,378 ### ### ### ###
2006-Jul-05 Wed ### ### ### 45.45 1,525,973 0 ### ### ###
2006-Jul-04 Tue 45 45.55 ### ### 1,729,888 ### 70.2 70.2 0.0
2006-Jul-03 Mon 44.4 44.8 ### 44.78 1,567,783 ### ### ### 3.2
2006-Jun-30 Fri 44.2 ### 44 44 33.9 33.9 3.1
2006-Jun-27 Tue 42.83 43.2 ### 43 ### ### ###
2006-Jun-26 Mon 41.81 42.28 ### ### ### ### 0.0
2006-Jun-23 Fri 41.85 ### ### ### ### ### 0.0
2006-Jun-22 Thu 42 ### 41.7 ### 1,550,225 ### ### ### 0.0
2006-Jun-21 Wed 41.2 ### ### ### 72.1 72.1 0.0
2006-Jun-20 Tue ### 41.51 40.7 ### 2,033,583 83,590,429 39.2 39.2 0.0
2006-Jun-19 Mon 42.2 42.5 41.7 ### 38.5 38.5 0.0
2006-Jun-16 Fri 41.7 43.2 41.55 ### 2,619,321 110,993,727 ### ### 0.0
2006-Jun-15 Thu ### ### 40.83 40.83 3,513,745 ### ### ### ###
2006-Jun-14 Wed ### 41 38.2 40.78 3,896,189 154,289,084 ### ### 2.9
2006-Jun-13 Tue ### 40.5 40 ### ### ### 0.0
2006-Jun-09 Fri ### 41.76 40.25 ### 2,280,381 93,507,022 ### ### 0.0
2006-Jun-08 Thu ### 42.49 41 ### 3,570,442 ### 25.8 25.8 0.0
2006-Jun-07 Wed 43.48 ### ### ### ### ### 0.0
2006-Jun-06 Tue 44.55 ### ### ### 1,452,843 0 ### ### 0.0
2006-Jun-05 Mon ### 45.25 ### 45.25 1,161,943 ### 80.3 80.3 3.2
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 44.44 44.55 ### ### ### ### 0.0
2006-May-31 Wed 45.29 45.55 44 44 2,457,883 ### ### ### 3.1
2006-May-30 Tue 45.48 45.7 ### 45.7 1,309,483 29,921,686 72.4 72.4 3.3
2006-May-29 Mon ### 45.71 ### ### 1,459,721 33,361,923 ### ### 0.0
2006-May-26 Fri ### 44.25 43.82 ### ### ### 0.0
2006-May-25 Thu 43.43 ### 42.5 43 31.0 31.0 ###
2006-May-24 Wed 43.7 44 43.25 43.82 64.7 64.7 ###
2006-May-23 Tue ### ### 41.51 42.4 ### ### 3.0
2006-May-22 Mon 42.8 ### 40.89 ### 2,028,546 41,473,622 39.5 39.5 0.0
2006-May-19 Fri 42.79 ### 42.79 ### 2,044,653 43,745,350 ### ### 0.0
2006-May-18 Thu 42.88 43.75 42.25 43 1,923,582 82,714,026 76.7 76.7 ###
2006-May-17 Wed 44 44.55 43.73 44 ### ### 3.1
2006-May-16 Tue 44.45 44.72 43.72 ### 2,715,522 120,080,382 40.3 40.3 0.0
2006-May-15 Mon 46.2 ### ### ### ### ### 0.0
2006-May-12 Fri 47.5 47.7 ### 47.2 977,347 23,309,725 30.9 30.9 ###
2006-May-11 Thu ### ### 47.45 47.57 27.4 27.4 3.4
2006-May-10 Wed 48 ### ### 47.8 ### ### 3.4
2006-May-09 Tue 47.45 ### ### 47.5 65.8 65.8 3.4
2006-May-08 Mon ### ### ### 47.5 ### ### 3.4
2006-May-05 Fri 47.26 47.59 46.5 ### 60.3 60.3 0.0
2006-May-04 Thu 47.85 ### ### ### ### ### 0.0
2006-May-03 Wed 48.89 ### 48.48 ### 31.5 31.5 0.0
2006-May-02 Tue ### ### 47.8 48.4 73.6 73.6 3.5
2006-May-01 Mon ### 48 47.45 ### ### ### 0.0
2006-Apr-28 Fri 47.4 47.4 ### 46.8 4,556,081 ### ### ### 3.3
2006-Apr-27 Thu ### 48.26 47.72 47.79 1,105,352 53,045,842 37.8 37.8 ###
2006-Apr-26 Wed ### ### 47 48.25 1,499,820 35,245,770 ### ### ###
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### 48.45 47.5 ### 2,263,459 108,589,445 71.7 71.7 0.0
2006-Apr-20 Thu ### 49.5 ### 48.8 ### ### 3.5
2006-Apr-19 Wed 49.8 49.8 48.7 ### 2,293,146 112,937,440 ### ### 0.0
2006-Apr-18 Tue 48 48.8 47.83 48.5 1,625,052 78,514,387 72.5 72.5 3.5
2006-Apr-13 Thu 46.8 46.88 46.51 46.8 71.4 71.4 3.3
2006-Apr-11 Tue 46 47.42 45.87 ### 1,699,272 79,262,542 ### ### 0.0
2006-Apr-10 Mon 45.45 45.49 44.76 45.26 809,948 ### ### ### 3.2
2006-Apr-07 Fri ### 45.7 ### 45.59 35.7 35.7 ###
2006-Apr-06 Thu 45.45 45.83 ### ### 1,134,953 26,007,447 30.9 30.9 0.0
2006-Apr-05 Wed 44.89 ### ### ### ### ### 0.0
2006-Apr-04 Tue 45.51 ### 44.85 44.85 1,431,450 ### ### ### ###
2006-Apr-03 Mon 45.48 45.48 44.7 ### 1,204,143 ### ### ### 0.0
2006-Mar-31 Fri 45.2 45.78 ### 45.48 ### ### 3.2
2006-Mar-30 Thu ### 45.49 ### ### 1,450,558 32,992,941 ### ### 0.0
2006-Mar-29 Wed 44.81 ### ### ### 63.8 63.8 0.0
2006-Mar-28 Tue 44 44.7 44 ### ### ### 0.0
2006-Mar-27 Mon 43.8 ### 43.4 43.85 ### ### 3.1
2006-Mar-24 Fri ### 44 ### ### 1,332,651 29,318,322 ### ### 0.0
2006-Mar-23 Thu 43.5 ### 43.25 ### 67.0 67.0 0.0
2006-Mar-22 Wed 42 ### 42 43 83.8 83.8 ###
2006-Mar-21 Tue ### ### 41.59 ### 860,671 17,897,653 ### ### 0.0
2006-Mar-20 Mon 42.44 42.52 ### ### 33.0 33.0 0.0
2006-Mar-17 Fri 42.7 ### ### 42.44 995,377 0 ### ### ###
2006-Mar-16 Thu 42 ### 41.58 ### ### ### 0.0
2006-Mar-15 Wed 42.25 42.5 41.75 41.85 ### ### ###
2006-Mar-14 Tue 41.5 41.79 41.48 ### ### ### 0.0
2006-Mar-13 Mon 40.48 40.75 ### 40.75 ### ### ###
2006-Mar-10 Fri ### ### ### 40.24 ### ### 2.9
2006-Mar-09 Thu 39.53 40 39.21 39.8 1,876,327 ### ### ### 2.8
2006-Mar-08 Wed 40 40.4 39.71 ### 1,875,524 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 27.6 27.6 0.0
2006-Mar-06 Mon 42 ### 41.26 41.4 23.4 23.4 3.0
2006-Mar-03 Fri 41.5 ### 41.5 ### 73.6 73.6 0.0
2006-Mar-02 Thu 41.2 41.4 ### ### 2,069,524 42,839,146 ### ### 0.0
2006-Mar-01 Wed 40.4 ### 40.26 ### ### ### 0.0
2006-Feb-28 Tue 40.7 40.82 ### 40.49 ### ### 2.9
2006-Feb-27 Mon 42.2 42.46 ### ### 1,880,079 39,914,077 ### ### 0.0
2006-Feb-24 Fri ### 41.44 40.46 ### ### ### 0.0
2006-Feb-23 Thu 42.29 42.44 ### ### 8,929,142 ### ### ### 0.0
2006-Feb-22 Wed 43.25 ### 42.73 42.73 1,973,955 42,173,548 22.6 22.6 3.1
2006-Feb-21 Tue 42.7 ### 42.52 42.75 63.9 63.9 ###
2006-Feb-20 Mon ### ### ### 42.28 87.0 87.0 ###
2006-Feb-17 Fri 40.2 ### ### 40.21 70.2 70.2 2.9
2006-Feb-16 Thu ### 39.75 ### 39.7 2,694,584 53,554,857 91.6 91.6 2.8
2006-Feb-15 Wed ### ### ### 40.21 2,351,544 0 ### ### 2.9
2006-Feb-14 Tue ### 41.5 40.4 ### 83.3 83.3 0.0
2006-Feb-13 Mon ### ### ### 40.25 1,876,545 0 24.3 24.3 2.9
2006-Feb-10 Fri ### ### 41.5 41.59 2,020,380 41,922,885 17.9 17.9 ###
2006-Feb-09 Thu 41.21 ### ### ### 1,944,376 0 77.3 77.3 0.0
2006-Feb-08 Wed ### 41.4 40.76 ### 3,287,659 ### 80.4 80.4 0.0
2006-Feb-07 Tue ### ### 42.55 42.75 2,698,923 57,419,586 ### ### ###
2006-Feb-06 Mon ### ### 42.75 44 4,637,426 99,124,980 ### ### 3.1
2006-Feb-03 Fri 44.59 ### ### 43.85 3,081,282 0 ### ### 3.1
2006-Feb-02 Thu ### 46.85 45.2 ### 25.3 25.3 0.0
2006-Feb-01 Wed 45.23 ### ### ### 82.4 82.4 0.0
2006-Jan-31 Tue ### 47.87 ### 45.22 3,244,559 ### 13.3 13.3 3.2
2006-Jan-30 Mon 45.8 46.72 45.52 46.51 83.4 83.4 3.3
2006-Jan-27 Fri 44.5 44.8 ### 44.72 1,809,977 40,543,484 ### ### 3.2
2006-Jan-25 Wed 43.4 43.7 43.25 ### 4,103,029 178,379,185 ### ### 0.0
2006-Jan-24 Tue ### 43.7 ### ### 2,021,953 44,179,673 ### ### 0.0
2006-Jan-23 Mon ### ### ### 43 ### ### ###
2006-Jan-20 Fri 43 43.25 ### 42.52 ### ### 3.0
2006-Jan-19 Thu ### 42.89 41.54 42.49 ### ### ###
2006-Jan-18 Wed ### ### 41.75 41.8 ### ### 3.0
2006-Jan-17 Tue ### 43.4 ### 43.4 2,533,889 ### 88.4 88.4 ###
2006-Jan-16 Mon 42 ### 41.7 ### 1,237,826 25,808,672 36.1 36.1 0.0
2006-Jan-13 Fri ### 41.26 40.84 ### 66.2 66.2 0.0
2006-Jan-12 Thu ### 41.25 ### ### ### ### 0.0
2006-Jan-11 Wed 40.85 ### 40.74 ### ### ### 0.0
2006-Jan-10 Tue ### ### 40.25 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### 40.73 67.1 67.1 ###
2006-Jan-06 Fri ### 40.29 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### 40.23 ### 17.7 17.7 0.0
2006-Jan-04 Wed ### ### ### 40.8 1,754,549 0 ### ### 2.9
2006-Jan-03 Tue 39.25 ### 39.25 40 82.2 82.2 2.9
2005-Dec-30 Fri ### 39.25 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### 38.83 ### 827,487 ### 23.7 23.7 0.0
2005-Dec-28 Wed ### 38.75 ### 38.59 622,671 12,064,250 79.0 79.0 ###
2005-Dec-27 Tue ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-22 Thu ### ### 38.51 38.51 2,057,179 39,610,981 14.3 14.3 ###
2005-Dec-21 Wed ### 38.78 ### 38.71 ### ### ###
2005-Dec-20 Tue 37.45 ### 37.42 37.75 1,503,220 28,125,246 78.4 78.4 ###
2005-Dec-19 Mon ### 37.79 ### ### 87.0 87.0 0.0
2005-Dec-16 Fri 36.88 37.48 36.53 ### 79.5 79.5 0.0
2005-Dec-15 Thu ### ### ### 36.58 25.1 25.1 2.6
2005-Dec-14 Wed ### ### ### 36.83 1,564,377 0 ### ### ###
2005-Dec-13 Tue 36.82 ### ### ### 1,130,383 0 25.4 25.4 0.0
2005-Dec-12 Mon 36.42 ### ### ### 74.2 74.2 0.0
2005-Dec-09 Fri 36.25 ### ### 36.42 72.9 72.9 ###
2005-Dec-08 Thu 36.78 36.8 35.58 35.8 12.3 12.3 2.6
2005-Dec-07 Wed 36.41 ### ### ### 1,862,325 0 ### ### 0.0
2005-Dec-06 Tue 36.52 36.54 ### ### 2,579,073 ### ### ### 0.0
2005-Dec-05 Mon 35.87 ### ### ### 1,824,449 0 71.6 71.6 0.0
2005-Dec-02 Fri 35.26 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### 34.5 34.7 21.5 21.5 2.5
2005-Nov-30 Wed 34.54 ### 34.45 ### 2,622,983 45,180,882 78.7 78.7 0.0
2005-Nov-29 Tue 34.72 ### ### ### 39.4 39.4 0.0
2005-Nov-28 Mon 34.85 ### 34.8 ### 1,453,627 ### 76.9 76.9 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 33.7 ### ### ### 2,201,971 0 72.7 72.7 0.0
2005-Nov-23 Wed ### ### ### ### 17.0 17.0 0.0
2005-Nov-22 Tue ### ### 33.54 ### 1,848,683 ### ### ### 0.0
2005-Nov-21 Mon ### 33.51 ### 33.42 ### ### 2.4
2005-Nov-18 Fri ### 33.27 32.48 ### 2,885,576 ### ### ### 0.0
2005-Nov-17 Thu ### 32.88 ### 32.77 1,816,283 ### ### ### ###
2005-Nov-16 Wed ### ### 31.7 ### 1,412,978 ### 68.7 68.7 0.0
2005-Nov-15 Tue ### 32.57 ### 32.25 2,092,447 ### 76.5 76.5 ###
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 32.84 ### 31.8 31.8 9.1 9.1 ###
2005-Nov-10 Thu 32.88 33.53 32.75 ### ### ### 0.0
2005-Nov-09 Wed 33.28 33.45 32.72 ### 598,086 19,787,675 23.3 23.3 0.0
2005-Nov-08 Tue 32.21 33.28 32.2 33.28 ### ### 2.4
2005-Nov-07 Mon ### ### ### 32.86 989,272 0 ### ### 2.3
2005-Nov-04 Fri ### 33.7 32.86 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 1,151,088 0 ### ### 0.0
2005-Nov-02 Wed 31.58 ### 31.5 ### ### ### 0.0
2005-Nov-01 Tue 31.49 ### 31.28 31.4 639,741 10,005,549 30.7 30.7 2.2
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### 31.25 30.74 30.8 24.3 24.3 2.2
2005-Oct-27 Thu ### 31.85 ### 31.4 3,182,840 50,686,727 ### ### 2.2
2005-Oct-26 Wed 31.4 ### 31.4 ### 2,794,158 43,868,280 ### ### 0.0
2005-Oct-25 Tue 30.7 ### 30.5 ### 2,472,854 37,711,023 ### ### 0.0
2005-Oct-24 Mon 29.82 30.21 29.82 ### 2,989,474 ### 75.5 75.5 0.0
2005-Oct-21 Fri ### ### ### 29.88 3,662,951 0 33.1 33.1 2.1
2005-Oct-20 Thu 31.8 ### 30.49 30.83 3,312,742 50,502,751 16.5 16.5 2.2
2005-Oct-19 Wed 31.75 32.41 ### 31.71 ### ### ###
2005-Oct-18 Tue 32.2 32.58 ### 32.4 73.8 73.8 2.3
2005-Oct-17 Mon 31.85 ### 31.45 ### 1,311,085 ### 26.3 26.3 0.0
2005-Oct-14 Fri 31.82 ### ### ### 1,795,785 0 ### ### 0.0
2005-Oct-13 Thu 32.22 32.45 ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.87 32.41 32.58 1,470,381 ### ### ### 2.3
2005-Oct-11 Tue ### 32.7 31.55 31.85 ### ### 2.3
2005-Oct-10 Mon ### 32.84 ### 32.84 ### ### 2.3
2005-Oct-07 Fri 31.84 32.44 31.77 ### ### ### 0.0
2005-Oct-06 Thu 32.5 ### 31.83 ### 3,430,848 54,601,945 35.3 35.3 0.0
2005-Oct-05 Wed 34.7 34.84 33.51 33.51 2,395,389 ### 16.3 16.3 ###
2005-Oct-04 Tue 35.24 ### ### ### 73.8 73.8 0.0
2005-Oct-03 Mon 35.52 35.85 35.28 35.55 616,929 21,941,079 69.0 69.0 ###
2005-Sep-30 Fri ### 36.25 ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 2,299,275 0 80.7 80.7 0.0
2005-Sep-28 Wed 34.5 35.28 34.5 ### 1,461,542 ### 85.0 85.0 0.0
2005-Sep-27 Tue ### ### 34.57 ### 1,490,540 25,763,983 71.0 71.0 0.0
2005-Sep-26 Mon ### 34.51 33.76 ### 1,692,446 57,771,644 77.1 77.1 0.0
2005-Sep-23 Fri ### 34.57 33.7 34.28 74.6 74.6 2.4
2005-Sep-22 Thu 33.51 ### 33.51 ### 2,229,221 ### 81.8 81.8 0.0
2005-Sep-21 Wed ### ### 32.79 ### 1,224,077 20,068,742 76.2 76.2 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### 32.44 80.4 80.4 2.3
2005-Sep-16 Fri ### 32.7 32.25 ### ### ### 0.0
2005-Sep-15 Thu ### 32.71 ### 32.71 2,792,944 ### ### ### ###
2005-Sep-14 Wed 31.56 ### 31.56 ### 84.1 84.1 0.0
2005-Sep-13 Tue ### ### 31.46 ### 25.8 25.8 0.0
2005-Sep-12 Mon ### ### 31.86 ### 31.9 31.9 0.0
2005-Sep-09 Fri ### ### 31.7 31.8 1,509,129 ### 26.0 26.0 ###
2005-Sep-08 Thu ### 32.45 ### ### ### ### 0.0
2005-Sep-07 Wed 32.4 32.45 31.85 ### 23.3 23.3 0.0
2005-Sep-06 Tue 32.76 ### 32.25 32.42 1,271,058 ### ### ### 2.3
2005-Sep-05 Mon 33.45 33.45 32.73 32.76 17.7 17.7 ###
2005-Sep-02 Fri ### 33.75 ### ### 26.5 26.5 0.0
2005-Sep-01 Thu ### 33.45 32.72 ### 71.8 71.8 0.0
2005-Aug-31 Wed 33.26 33.53 32.89 ### 23.5 23.5 0.0
2005-Aug-30 Tue 33.26 ### 32.7 ### 1,894,073 ### 23.7 23.7 0.0
2005-Aug-29 Mon ### ### ### ### 7,867,555 0 ### ### 0.0
2005-Aug-26 Fri ### ### 32.84 ### 5,254,577 86,280,154 67.7 67.7 0.0
2005-Aug-25 Thu 32.8 ### ### 32.82 ### ### 2.3
2005-Aug-24 Wed ### ### ### ### 1,426,581 0 16.0 16.0 0.0
2005-Aug-23 Tue ### ### 32.5 32.8 ### ### 2.3
2005-Aug-22 Mon 32.75 ### 32.72 ### 75.8 75.8 0.0
2005-Aug-19 Fri 31.71 ### 31.71 ### ### ### 0.0
2005-Aug-18 Thu 31.7 ### 31.4 ### 3,269,757 51,335,184 ### ### 0.0
2005-Aug-17 Wed 33.2 ### ### ### 3,332,047 0 12.1 12.1 0.0
2005-Aug-16 Tue 33.4 33.59 ### ### 29.7 29.7 0.0
2005-Aug-15 Mon ### ### ### ### 72.2 72.2 0.0
2005-Aug-12 Fri ### ### ### ### 1,632,683 0 21.6 21.6 0.0
2005-Aug-11 Thu ### 33.45 32.7 33.24 2,557,526 84,590,172 70.8 70.8 2.4
2005-Aug-10 Wed 33.25 33.25 32.2 32.2 9.5 9.5 ###
2005-Aug-09 Tue ### ### 32.85 33.4 80.0 80.0 2.4
2005-Aug-08 Mon 31.25 ### ### ### 3,142,845 0 ### ### 0.0
2005-Aug-05 Fri ### 30.82 ### ### ### ### 0.0
2005-Aug-04 Thu ### ### 29.77 30.28 ### ### 2.2
2005-Aug-03 Wed 31.2 ### 30.5 30.5 1,782,920 ### 14.0 14.0 2.2
2005-Aug-02 Tue 30.74 31.21 30.74 ### 2,524,980 78,211,255 ### ### 0.0
2005-Aug-01 Mon 30.26 30.59 30.25 30.56 874,080 ### ### ### 2.2
2005-Jul-29 Fri 30.29 ### ### 30.25 ### ### ###
2005-Jul-28 Thu 30.58 30.58 ### ### ### ### 0.0
2005-Jul-27 Wed 30.51 30.84 ### 30.53 1,160,043 ### 68.1 68.1 ###
2005-Jul-26 Tue 30.56 30.8 ### ### 69.6 69.6 0.0
2005-Jul-25 Mon ### ### ### 30.55 1,317,773 0 ### ### 2.2
2005-Jul-22 Fri ### ### 29.8 ### 1,391,340 ### 24.2 24.2 0.0
2005-Jul-21 Thu ### ### 29.7 30.21 ### ### 2.2
2005-Jul-20 Wed 28.89 ### 28.89 ### 3,377,072 ### ### ### 0.0
2005-Jul-19 Tue 28.81 ### 28.81 28.84 70.1 70.1 ###
2005-Jul-18 Mon ### ### 28.55 ### 667,523 ### 84.1 84.1 0.0
2005-Jul-15 Fri 28.7 28.85 28.52 28.71 70.9 70.9 ###
2005-Jul-14 Thu ### ### 28.7 29 1,043,473 ### 69.4 69.4 ###
2005-Jul-13 Wed ### 29.25 28.84 ### 1,613,144 ### ### ### 0.0
2005-Jul-12 Tue 29.22 29.22 ### 29 28.2 28.2 ###
2005-Jul-11 Mon ### 29.53 29.25 ### 782,822 ### ### ### 0.0
2005-Jul-08 Fri 29.42 29.43 ### ### 30.4 30.4 0.0
2005-Jul-07 Thu 29.7 29.79 ### 29.55 1,321,583 19,684,978 ### ### ###
2005-Jul-06 Wed ### 30.49 29.55 29.55 11.7 11.7 ###
2005-Jul-05 Tue 29.42 ### ### ### ### ### 0.0
2005-Jul-04 Mon 29 ### ### ### 1,649,159 0 72.3 72.3 0.0
2005-Jul-01 Fri 28.77 ### 28.51 28.58 20.8 20.8 ###
2005-Jun-30 Thu 28.75 29.47 28.7 29.25 1,740,321 ### ### ### ###
2005-Jun-29 Wed 28.87 ### 28.51 ### 2,587,274 ### 73.8 73.8 0.0
2005-Jun-28 Tue ### ### ### 29.25 2,215,048 0 21.9 21.9 ###
2005-Jun-27 Mon 29.2 29.74 29.2 29.54 2,936,144 ### 80.2 80.2 ###
2005-Jun-24 Fri 28.85 29.25 28.85 29 11,746,352 341,231,525 ### ### ###
2005-Jun-23 Thu ### ### 28.48 28.49 1,330,858 ### ### ### ###
2005-Jun-22 Wed 29 ### 28.7 28.8 32.2 32.2 2.1
2005-Jun-21 Tue 29.45 29.5 ### 29.29 ### ### 2.1
2005-Jun-20 Mon ### 29.44 ### 29.4 ### ### ###
2005-Jun-17 Fri 27.7 28.29 27.7 28.25 ### ### 2.0
2005-Jun-16 Thu 27.7 28 27.52 27.53 ### ### ###
2005-Jun-15 Wed 27.75 27.75 ### 27.59 26.0 26.0 ###
2005-Jun-14 Tue ### ### ### 27.75 24.8 24.8 2.0
2005-Jun-10 Fri 27.45 27.78 27.2 27.78 78.5 78.5 2.0
2005-Jun-09 Thu ### ### ### 27 ### ### 1.9
2005-Jun-08 Wed 26.8 ### 26.57 26.57 1,947,777 ### ### ### 1.9
2005-Jun-07 Tue ### ### ### ### 75.9 75.9 0.0
2005-Jun-06 Mon ### 27.55 26.8 ### 2,079,249 ### ### ### 0.0
2005-Jun-03 Fri 26.4 26.83 26.26 26.75 1,703,285 ### 76.9 76.9 ###
2005-Jun-02 Thu ### ### ### ### 3,935,278 0 86.6 86.6 0.0
2005-Jun-01 Wed 24.85 ### 24.85 25.41 2,385,647 ### ### ### ###
2005-May-31 Tue ### ### 24.75 24.75 29.6 29.6 1.8
2005-May-30 Mon ### ### ### 24.88 76.4 76.4 1.8
2005-May-27 Fri 24.75 ### 24.53 24.54 20.9 20.9 1.8
2005-May-26 Thu 24.52 24.72 24.5 24.71 1,414,986 ### 75.9 75.9 ###
2005-May-25 Wed 24.45 24.48 ### 24.22 1,110,684 13,594,772 27.4 27.4 1.7
2005-May-24 Tue 23.55 24.24 23.55 24.24 ### ### ###
2005-May-23 Mon 23.59 23.73 23.26 ### ### ### 0.0
2005-May-20 Fri ### ### ### 23.45 3,081,943 0 ### ### 1.7
2005-May-19 Thu 23.24 23.27 ### ### 2,493,575 29,012,745 23.9 23.9 0.0
2005-May-18 Wed ### 23.44 ### ### 79.7 79.7 0.0
2005-May-17 Tue ### ### ### 22.88 85.3 85.3 1.6
2005-May-16 Mon 23 ### 22.52 22.59 ### ### ###
2005-May-13 Fri 23.48 ### ### ### 2,234,070 0 18.9 18.9 0.0
2005-May-12 Thu 23.88 ### 23.74 ### 2,323,385 27,578,579 ### ### 0.0
2005-May-11 Wed ### ### 23.7 ### 1,664,554 ### 27.0 27.0 0.0
2005-May-10 Tue 23.73 ### 23.7 ### 2,118,088 25,099,342 ### ### 0.0
2005-May-09 Mon ### ### ### 23.55 2,039,351 0 86.1 86.1 1.7
2005-May-06 Fri ### ### 22.86 ### 63.5 63.5 0.0
2005-May-05 Thu 23 ### 22.74 23 2,688,845 ### ### ### 1.6
2005-May-04 Wed ### 23.43 22.89 ### 34.3 34.3 0.0
2005-May-03 Tue 23.7 23.87 23.22 23.52 990,728 ### ### ### ###
2005-May-02 Mon 23.4 23.75 23.21 23.59 1,093,823 ### ### ### 1.7
2005-Apr-29 Fri ### ### 23.22 23.5 4,879,325 ### ### ### 1.7
2005-Apr-28 Thu ### ### ### 23.75 ### ### ###
2005-Apr-27 Wed 24.8 ### ### ### 1,371,452 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### 24.7 24.29 24.5 ### ### 1.8
2005-Apr-21 Thu 24.25 ### ### ### ### ### 0.0
2005-Apr-20 Wed 25 ### 24.51 ### ### ### 0.0
2005-Apr-19 Tue 23.84 ### ### 24.5 ### ### 1.8
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### 24.28 23.82 ### ### ### 0.0
2005-Apr-14 Thu 24.74 24.74 ### ### 3,203,221 39,623,843 20.6 20.6 0.0
2005-Apr-13 Wed 25.52 25.52 ### ### 2,429,479 31,000,152 22.8 22.8 0.0
2005-Apr-12 Tue 25.44 25.72 ### 25.59 77.8 77.8 1.8
2005-Apr-11 Mon ### ### ### 25.22 ### ### ###
2005-Apr-08 Fri 25.45 25.45 ### 25.43 1,616,346 ### 31.1 31.1 ###
2005-Apr-07 Thu 25.79 ### 25.43 25.46 ### ### 1.8
2005-Apr-06 Wed 25.74 ### 25.49 ### 3,127,121 39,855,157 35.8 35.8 0.0
2005-Apr-05 Tue 25.29 ### ### 25.85 ### ### ###
2005-Apr-04 Mon 25.4 25.4 ### 25.26 ### ### 1.8
2005-Apr-01 Fri 24.82 25 ### ### 2,387,921 ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 2,897,651 0 11.2 11.2 0.0
2005-Mar-30 Wed 25 ### 24.51 25 1,598,021 19,583,747 ### ### 1.8
2005-Mar-29 Tue 24.4 24.85 24.4 24.8 ### ### ###
2005-Mar-24 Thu ### ### 24.21 ### 38.9 38.9 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### 25.5 25 ### 1,790,757 ### ### ### 0.0
2005-Mar-21 Mon 25.25 25.45 ### ### 1,646,647 20,953,583 ### ### 0.0
2005-Mar-18 Fri 24.28 ### 24.28 ### 1,834,929 ### ### ### 0.0
2005-Mar-17 Thu ### ### ### 24.27 2,604,323 0 ### ### ###
2005-Mar-16 Wed 24.29 24.4 ### 23.85 2,132,440 ### 19.6 19.6 ###
2005-Mar-15 Tue 24.45 24.45 ### ### 24.8 24.8 0.0
2005-Mar-14 Mon 24 ### ### 24.28 1,345,344 0 79.1 79.1 1.7
2005-Mar-11 Fri 23.7 23.86 23.4 ### 972,323 ### ### ### 0.0
2005-Mar-10 Thu ### ### 23.51 ### 17.9 17.9 0.0
2005-Mar-09 Wed 23.86 ### 23.78 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### 23.55 2,496,756 0 ### ### 1.7
2005-Mar-07 Mon ### ### 22.75 ### 68.4 68.4 0.0
2005-Mar-04 Fri ### 22.76 ### ### 32.4 32.4 0.0
2005-Mar-03 Thu ### 22.75 22.22 22.42 1,383,121 31,099,475 ### ### ###
2005-Mar-02 Wed 22.7 22.83 22.25 22.4 1,602,928 ### 23.2 23.2 ###
2005-Mar-01 Tue 22 22.71 ### 22.58 ### ### 1.6
2005-Feb-28 Mon 21.75 21.86 ### 21.78 ### ### 1.6
2005-Feb-25 Fri 21.25 ### 21.25 21.58 79.6 79.6 ###
2005-Feb-24 Thu 21.5 21.82 21.5 21.54 1,596,526 34,580,753 ### ### 1.5
2005-Feb-23 Wed ### ### 21.54 21.55 1,695,172 ### 25.8 25.8 ###
2005-Feb-22 Tue 21.83 21.89 21.7 21.7 882,542 ### 37.0 37.0 1.6
2005-Feb-21 Mon 21.81 21.83 ### 21.77 ### ### 1.6
2005-Feb-18 Fri ### ### 21.4 21.5 1,346,253 ### ### ### 1.5
2005-Feb-17 Thu ### ### ### 21.8 3,606,982 0 ### ### 1.6
2005-Feb-16 Wed 21.85 ### ### 21.58 ### ### ###
2005-Feb-15 Tue 21.2 21.79 21.2 21.72 ### ### ###
2005-Feb-14 Mon 20.88 ### 20.8 ### 75.2 75.2 0.0
2005-Feb-11 Fri ### 20.7 ### 20.7 ### ### 1.5
2005-Feb-10 Thu 20.25 20.42 ### ### 33.6 33.6 0.0
2005-Feb-09 Wed 20.27 20.44 20.26 ### 74.4 74.4 0.0
2005-Feb-08 Tue 20.43 20.51 ### ### ### ### 0.0
2005-Feb-07 Mon 20.72 20.72 20.5 20.51 28.9 28.9 ###
2005-Feb-04 Fri ### ### 20.24 20.5 ### ### 1.5
2005-Feb-03 Thu ### 20.7 ### ### 21.9 21.9 0.0
2005-Feb-02 Wed ### ### ### 20.75 1,428,759 0 ### ### 1.5
2005-Feb-01 Tue 20.87 ### 20.71 ### ### ### 0.0
2005-Jan-31 Mon 20.54 ### 20.53 ### 1,143,770 ### ### ### 0.0
2005-Jan-28 Fri 20.5 20.77 20.5 ### ### ### 0.0
2005-Jan-27 Thu ### 20.86 20.48 20.49 1,926,945 39,829,953 27.7 27.7 ###
2005-Jan-25 Tue 20.72 ### 20.48 20.58 2,074,677 ### 30.2 30.2 1.5
2005-Jan-24 Mon 20.46 20.78 20.46 20.71 80.4 80.4 ###
2005-Jan-21 Fri 20.29 20.48 20.2 ### 879,984 17,898,874 70.5 70.5 0.0
2005-Jan-20 Thu ### 20.5 20.22 ### 1,823,788 37,132,323 ### ### 0.0
2005-Jan-19 Wed ### ### 20.46 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 2,419,852 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 888,543 0 77.3 77.3 0.0
2005-Jan-14 Fri ### ### ### 21 ### ### 1.5
2005-Jan-13 Thu ### 20.71 20.47 20.71 1,115,059 ### 71.4 71.4 ###
2005-Jan-12 Wed 20.5 ### ### 20.43 728,359 0 ### ### ###
2005-Jan-11 Tue 20.49 ### 20.49 20.56 ### ### 1.5
2005-Jan-10 Mon 20.52 20.59 20.41 20.41 24.4 24.4 1.5
2005-Jan-07 Fri ### 20.5 ### 20.5 ### ### 1.5
2005-Jan-06 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-05 Wed ### 20 19.87 ### ### ### 0.0
2005-Jan-04 Tue 20 20 ### ### 579,479 ### ### ### 0.0
2004-Dec-31 Fri 20 ### 20 ### ### ### 0.0
2004-Dec-30 Thu 20 ### ### 20 67.9 67.9 1.4
2004-Dec-29 Wed ### ### 19.85 ### 22.1 22.1 0.0
2004-Dec-24 Fri ### ### 20 ### 7,539,645 75,396,450 73.8 73.8 0.0
2004-Dec-23 Thu ### ### 19.88 ### 2,759,587 ### 70.0 70.0 0.0
2004-Dec-22 Wed 20 ### ### ### 1,600,475 0 ### ### 0.0
2004-Dec-21 Tue ### ### 19.81 19.81 ### ### ###
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 19.81 20 19.81 ### 1,241,821 24,718,447 73.9 73.9 0.0
2004-Dec-16 Thu 19.8 ### 19.8 ### ### ### 0.0
2004-Dec-15 Wed 20 ### ### ### 1,824,026 0 17.3 17.3 0.0
2004-Dec-14 Tue ### 19.85 ### 19.85 968,189 9,609,275 82.1 82.1 1.4
2004-Dec-13 Mon ### 19.46 19.21 19.46 ### ### ###
2004-Dec-10 Fri ### 19.7 ### 19.47 1,086,686 10,703,857 28.4 28.4 ###
2004-Dec-09 Thu 19.25 19.47 ### 19.41 1,484,028 ### 80.0 80.0 ###
2004-Dec-08 Wed 19.48 19.55 ### ### ### ### 0.0
2004-Dec-07 Tue ### 20.25 19.74 19.74 1,403,557 28,064,122 ### ### 1.4
2004-Dec-06 Mon ### 20 19.86 20 1,456,487 29,027,785 76.8 76.8 1.4
2004-Dec-03 Fri ### 20 19.8 ### 2,031,356 40,423,984 38.0 38.0 0.0
2004-Dec-02 Thu 19.8 ### 19.76 20 3,662,158 36,182,121 ### ### 1.4
2004-Dec-01 Wed 20.85 ### ### ### ### ### 0.0
2004-Nov-30 Tue 21.22 21.46 20.85 20.85 ### ### ###
2004-Nov-29 Mon 20.82 21.48 20.7 21.44 1,911,944 ### 89.8 89.8 ###
2004-Nov-26 Fri ### ### 20.27 ### ### ### 0.0
2004-Nov-25 Thu ### 20.4 ### ### 1,478,129 ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 1,156,885 0 29.7 29.7 0.0
2004-Nov-23 Tue ### 20 19.87 ### 974,229 19,421,255 30.8 30.8 0.0
2004-Nov-22 Mon ### ### 19.75 19.75 36.1 36.1 ###
2004-Nov-19 Fri ### 19.73 19.4 19.7 1,426,554 27,910,529 ### ### 1.4
2004-Nov-18 Thu 19.2 19.55 19.2 19.5 1,847,158 35,788,686 ### ### 1.4
2004-Nov-17 Wed 18.8 ### 18.71 ### ### ### 0.0
2004-Nov-16 Tue ### 18.72 18.56 18.57 2,130,982 ### ### ### ###
2004-Nov-15 Mon ### ### ### 18.75 679,386 0 ### ### ###
2004-Nov-12 Fri ### ### 18.78 18.82 1,005,989 ### 24.1 24.1 1.3
2004-Nov-11 Thu 18.74 ### 18.71 18.89 1,729,048 16,175,244 74.5 74.5 ###
2004-Nov-10 Wed 18.5 ### 18.41 ### 2,666,980 24,549,550 ### ### 0.0
2004-Nov-09 Tue 18.85 18.85 ### 18.74 ### ### 1.3
2004-Nov-08 Mon ### ### 18.77 18.77 1,341,851 12,593,271 15.7 15.7 ###
2004-Nov-05 Fri 19.52 19.55 ### ### 13.4 13.4 0.0
2004-Nov-04 Thu 19.43 19.55 19.41 19.46 1,579,342 30,765,582 67.2 67.2 ###
2004-Nov-03 Wed ### 19.4 ### ### 2,950,078 28,615,756 28.3 28.3 0.0
2004-Nov-02 Tue 19.8 19.8 19.42 19.49 417,072 8,178,781 ### ### 1.4
2004-Nov-01 Mon ### 19.84 19.51 19.84 ### ### 1.4
2004-Oct-29 Fri ### 19.5 19.23 19.47 ### ### ###
2004-Oct-28 Thu 19.75 19.8 19.5 19.55 2,448,385 ### ### ### ###
2004-Oct-27 Wed ### ### ### ### 65.8 65.8 0.0
2004-Oct-26 Tue 19.71 19.88 ### 19.82 1,662,627 ### 74.0 74.0 1.4
2004-Oct-25 Mon 19.47 ### 19.44 ### 77.2 77.2 0.0
2004-Oct-22 Fri ### 19.48 19.23 ### 68.6 68.6 0.0
2004-Oct-21 Thu 19.25 ### ### 19.26 ### ### 1.4
2004-Oct-20 Wed ### ### ### 19.45 10.9 10.9 ###
2004-Oct-19 Tue 20 ### ### ### ### ### 0.0
2004-Oct-18 Mon 20.2 20.23 ### ### 27.1 27.1 0.0
2004-Oct-15 Fri 20 ### 20 ### 717,889 ### ### ### 0.0
2004-Oct-14 Thu 19.8 ### ### ### ### ### 0.0
2004-Oct-13 Wed 20.2 20.24 19.8 19.83 14.7 14.7 ###
2004-Oct-12 Tue 20.25 20.45 20.25 ### 1,103,029 22,446,640 66.4 66.4 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri 20.26 ### ### ### 1,419,675 0 ### ### 0.0
2004-Oct-07 Thu 20.4 20.42 20.2 20.2 1,150,429 ### ### ### 1.4
2004-Oct-06 Wed ### 20.4 ### 20.22 1,596,943 ### ### ### 1.4
2004-Oct-05 Tue 19.87 20 19.57 ### ### ### 0.0
2004-Oct-04 Mon 19.58 19.85 19.56 19.76 466,445 ### ### ### ###
2004-Oct-01 Fri ### 19.49 ### ### 462,071 4,502,881 71.9 71.9 0.0
2004-Sep-30 Thu 19.75 19.83 19.5 19.5 ### ### 1.4
2004-Sep-29 Wed 19.8 19.83 ### 19.7 ### ### 1.4
2004-Sep-28 Tue 19.8 ### 19.79 19.83 ### ### ###
2004-Sep-27 Mon 19.4 19.77 19.4 19.75 1,383,081 27,087,641 86.5 86.5 ###
2004-Sep-24 Fri 19.25 ### ### ### 75.9 75.9 0.0
2004-Sep-23 Thu 19.47 19.5 ### 19.41 1,473,427 ### ### ### ###
2004-Sep-22 Wed 19.24 19.57 19.24 19.5 1,751,028 ### ### ### 1.4
2004-Sep-21 Tue ### 19.23 ### ### 1,358,657 13,063,487 72.2 72.2 0.0
2004-Sep-20 Mon ### ### 18.81 ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 65.0 65.0 0.0
2004-Sep-16 Thu 18.58 18.89 18.58 18.86 2,666,543 49,957,683 79.8 79.8 1.3
2004-Sep-15 Wed 18.46 18.76 18.46 18.7 1,726,140 ### ### ### 1.3
2004-Sep-14 Tue ### 18.4 ### ### 1,507,026 ### ### ### 0.0
2004-Sep-13 Mon ### ### ### 18.27 1,054,480 0 ### ### ###
2004-Sep-10 Fri 18.25 ### ### ### 765,422 0 69.7 69.7 0.0
2004-Sep-09 Thu ### 18.2 ### ### 1,343,642 12,227,142 ### ### 0.0
2004-Sep-08 Wed ### ### 17.75 ### ### ### 0.0
2004-Sep-07 Tue 18.45 18.49 ### ### 656,354 ### ### ### 0.0
2004-Sep-06 Mon ### 18.44 18.29 ### 35.3 35.3 0.0
2004-Sep-03 Fri 18.58 18.58 18.29 18.42 1,142,527 21,062,485 ### ### 1.3
2004-Sep-02 Thu ### ### ### 18.45 861,726 0 27.9 27.9 1.3
2004-Sep-01 Wed ### 18.42 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 71.7 71.7 0.0
2004-Aug-30 Mon ### ### 17.8 ### 6,402,485 ### 34.1 34.1 0.0
2004-Aug-27 Fri ### ### ### ### 2,388,270 0 70.8 70.8 0.0
2004-Aug-26 Thu 17.8 ### 17.7 ### ### ### 0.0
2004-Aug-25 Wed 18.4 18.4 ### ### 2,843,383 26,159,123 ### ### 0.0
2004-Aug-24 Tue 18.57 ### 18.51 18.57 ### ### ###
2004-Aug-23 Mon 18.54 18.79 18.53 18.74 76.7 76.7 1.3
2004-Aug-20 Fri 18.55 ### 18.47 18.55 2,628,440 24,273,643 ### ### 1.3
2004-Aug-19 Thu 18.45 ### ### 18.45 ### ### 1.3
2004-Aug-18 Wed ### ### ### ### 2,423,683 0 ### ### 0.0
2004-Aug-17 Tue 18.78 18.78 18.54 ### ### ### 0.0
2004-Aug-16 Mon ### ### 18.71 18.8 30.8 30.8 1.3
2004-Aug-13 Fri 18.79 18.79 ### 18.7 1,132,479 10,639,640 30.8 30.8 1.3
2004-Aug-12 Thu 18.5 ### 18.48 ### ### ### 0.0
2004-Aug-11 Wed 18.7 18.85 18.48 18.55 3,242,278 ### 27.6 27.6 1.3
2004-Aug-10 Tue ### ### ### ### 2,519,587 0 21.9 21.9 0.0
2004-Aug-09 Mon ### ### ### ### 1,176,542 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 2,136,743 0 ### ### 0.0
2004-Aug-05 Thu 18.71 18.8 ### 18.7 ### ### 1.3
2004-Aug-04 Wed 18.75 ### 18.72 ### ### ### 0.0
2004-Aug-03 Tue ### 18.8 18.5 ### 2,290,876 ### ### ### 0.0
2004-Aug-02 Mon ### 18.84 ### 18.7 3,292,680 31,017,045 93.7 93.7 1.3
2004-Jul-30 Fri ### ### 17.84 ### 3,634,976 32,423,985 63.0 63.0 0.0
2004-Jul-29 Thu 17.75 ### 17.75 ### 2,183,020 ### 83.6 83.6 0.0
2004-Jul-28 Wed ### 17.73 ### 17.73 1,012,526 8,976,042 76.1 76.1 ###
2004-Jul-27 Tue ### ### 17.57 ### ### ### 0.0
2004-Jul-26 Mon 17.7 17.7 17.53 ### 1,173,481 ### ### ### 0.0
2004-Jul-23 Fri 17.45 ### 17.45 17.59 79.1 79.1 ###
2004-Jul-22 Thu 17.2 17.54 17.2 ### 1,249,779 ### ### ### 0.0
2004-Jul-21 Wed 17.5 ### 17.27 17.27 2,144,944 ### 18.5 18.5 ###
2004-Jul-20 Tue ### 17.72 17.48 17.57 ### ### 1.3
2004-Jul-19 Mon 17.7 17.75 17.58 17.58 686,042 ### 23.9 23.9 1.3
2004-Jul-16 Fri 17.45 17.7 17.45 ### 80.1 80.1 0.0
2004-Jul-15 Thu 17.45 17.54 17.42 17.54 1,024,380 ### ### ### 1.3
2004-Jul-14 Wed 17.45 17.46 ### ### ### ### 0.0
2004-Jul-13 Tue ### 17.49 ### 17.4 1,402,820 ### 73.9 73.9 1.2
2004-Jul-12 Mon 17.48 17.49 ### ### 725,370 ### ### ### 0.0
2004-Jul-09 Fri 17.5 17.55 17.4 17.43 985,785 ### ### ### 1.2
2004-Jul-08 Thu ### 17.47 ### 17.4 69.4 69.4 1.2
2004-Jul-07 Wed 17.25 17.51 17.23 17.42 ### ### 1.2
2004-Jul-06 Tue ### 17.23 ### ### ### ### 0.0
2004-Jul-05 Mon 16.86 ### 16.86 16.86 1,626,428 13,710,788 66.4 66.4 1.2
2004-Jul-02 Fri ### ### 16.73 16.86 ### ### 1.2
2004-Jul-01 Thu 16.73 16.84 16.73 16.78 ### ### 1.2
2004-Jun-30 Wed ### 16.77 ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### 16.7 3,556,386 0 17.4 17.4 1.2
2004-Jun-28 Mon ### 17.25 ### 17.25 78.2 78.2 1.2
2004-Jun-25 Fri ### 17.22 ### ### 4,776,320 ### 77.6 77.6 0.0
2004-Jun-24 Thu ### ### ### ### 73.7 73.7 0.0
2004-Jun-23 Wed ### ### ### ### 29.1 29.1 0.0
2004-Jun-22 Tue ### ### ### ### 17.2 17.2 0.0
2004-Jun-21 Mon ### ### ### ### 1,987,055 0 ### ### 0.0
2004-Jun-18 Fri ### ### 16.85 ### 73.3 73.3 0.0
2004-Jun-17 Thu ### 16.74 16.58 16.72 ### ### 1.2
2004-Jun-16 Wed 16.5 ### 16.5 ### ### ### 0.0
2004-Jun-15 Tue 16.22 16.42 16.22 16.4 ### ### ###
2004-Jun-14 Mon ### 16.45 16.27 ### ### ### 0.0
2004-Jun-11 Fri ### 16.45 16.27 ### 72.7 72.7 0.0
2004-Jun-10 Thu 16.28 16.4 16.2 16.25 989,450 ### ### ### ###
2004-Jun-09 Wed 16.48 16.5 16.23 ### ### ### 0.0
2004-Jun-08 Tue ### 16.72 16.58 ### 796,544 13,262,457 74.8 74.8 0.0
2004-Jun-07 Mon 16.54 16.54 ### 16.48 31.9 31.9 1.2
2004-Jun-04 Fri 16.54 16.55 16.41 16.47 918,482 15,136,583 ### ### ###
2004-Jun-03 Thu 16.49 16.59 16.43 16.55 ### ### 1.2
2004-Jun-02 Wed 16.7 16.72 16.52 ### 1,685,127 ### 24.3 24.3 0.0
2004-Jun-01 Tue 16.47 ### ### 16.49 ### ### 1.2
2004-May-31 Mon 16.2 16.27 ### 16.26 3,161,247 25,716,744 ### ### ###
2004-May-28 Fri 15.87 16.2 15.85 15.87 3,593,642 ### ### ### ###
2004-May-27 Thu 16.2 16.2 ### ### 3,486,455 28,240,285 ### ### 0.0
2004-May-26 Wed 16.2 ### ### 16.22 ### ### 1.2
2004-May-25 Tue 16.5 16.53 16.28 ### ### ### 0.0
2004-May-24 Mon 16.41 16.41 16.25 ### 1,537,326 ### 30.7 30.7 0.0
2004-May-21 Fri 16.5 16.7 16.42 16.42 22.9 22.9 1.2
2004-May-20 Thu 16.59 16.75 16.5 16.52 30.1 30.1 ###
2004-May-19 Wed 16.79 16.79 16.47 ### 22.6 22.6 0.0
2004-May-18 Tue 16.84 ### 16.77 16.82 1,898,245 15,916,784 ### ### ###
2004-May-17 Mon 16.71 ### 16.71 16.75 78.8 78.8 ###
2004-May-14 Fri 16.5 16.59 16.5 16.56 815,645 13,494,846 77.2 77.2 1.2
2004-May-13 Thu 16.45 16.55 ### 16.4 1,843,850 15,257,858 ### ### ###
2004-May-12 Wed 16.5 ### ### ### 20.1 20.1 0.0
2004-May-11 Tue 16.5 ### ### ### 28.4 28.4 0.0
2004-May-10 Mon ### ### ### 16.75 31.8 31.8 ###
2004-May-07 Fri ### ### 16.82 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 16.88 ### 1,385,127 11,690,471 ### ### 0.0
2004-May-05 Wed 16.84 ### 16.84 ### 70.1 70.1 0.0
2004-May-04 Tue 16.8 16.88 ### 16.8 ### ### 1.2
2004-May-03 Mon 16.5 16.59 ### 16.57 ### ### ###
2004-Apr-30 Fri 16.7 16.73 16.5 16.54 3,813,150 63,355,487 25.4 25.4 ###
2004-Apr-29 Thu ### ### 16.78 16.79 2,402,482 20,156,823 42.5 42.5 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 16.74 ### 16.7 16.88 737,183 6,155,478 ### ### 1.2
2004-Apr-26 Mon 16.76 16.8 16.7 16.75 29.3 29.3 ###
2004-Apr-23 Fri ### 16.85 ### 16.79 2,252,152 18,974,380 72.1 72.1 ###
2004-Apr-22 Thu 16.78 16.89 16.58 ### 1,870,951 ### ### ### 0.0
2004-Apr-21 Wed 16.75 16.79 ### 16.75 ### ### ###
2004-Apr-20 Tue 16.85 16.85 ### 16.7 1,145,685 ### 24.8 24.8 1.2
2004-Apr-19 Mon 16.7 ### 16.7 16.82 ### ### ###
2004-Apr-16 Fri 16.5 16.76 16.5 16.7 2,003,182 ### 82.3 82.3 1.2
2004-Apr-15 Thu 16.75 16.75 16.49 16.49 2,070,049 ### 23.4 23.4 1.2
2004-Apr-14 Wed 16.59 16.85 16.5 16.75 ### ### ###
2004-Apr-13 Tue 16.53 ### 16.53 ### ### ### 0.0
2004-Apr-08 Thu 16.43 16.44 ### ### 1,036,424 ### ### ### 0.0
2004-Apr-07 Wed 16.24 ### 16.22 ### 834,047 6,764,121 ### ### 0.0
2004-Apr-06 Tue 16.2 16.24 ### ### 2,310,924 ### 32.7 32.7 0.0
2004-Apr-05 Mon ### ### ### ### 73.9 73.9 0.0
2004-Apr-02 Fri ### ### 15.83 ### 2,260,850 17,894,627 ### ### 0.0
2004-Apr-01 Thu 15.75 ### 15.74 ### 87.8 87.8 0.0
2004-Mar-31 Wed ### 15.8 ### 15.7 1,496,342 ### ### ### ###
2004-Mar-30 Tue 15.58 ### 15.45 15.5 28.7 28.7 1.1
2004-Mar-29 Mon 15.81 15.85 15.57 15.59 913,345 14,348,649 21.3 21.3 ###
2004-Mar-26 Fri 15.8 ### 15.8 15.8 66.8 66.8 1.1
2004-Mar-25 Thu 15.85 ### 15.8 15.85 ### ### 1.1
2004-Mar-24 Wed 15.7 15.87 ### 15.87 80.6 80.6 ###
2004-Mar-23 Tue ### ### 15.78 15.79 4,000,481 ### 23.2 23.2 1.1
2004-Mar-22 Mon 16.23 16.23 ### ### 1,058,471 ### 28.0 28.0 0.0
2004-Mar-19 Fri ### 16.26 ### 16.21 ### ### 1.2
2004-Mar-18 Thu ### ### ### ### 33.8 33.8 0.0
2004-Mar-17 Wed ### ### ### ### 931,720 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 980,029 0 87.3 87.3 0.0
2004-Mar-15 Mon 15.55 15.7 15.52 ### 971,028 15,157,747 78.1 78.1 0.0
2004-Mar-12 Fri 15.56 15.74 15.42 15.51 ### ### 1.1
2004-Mar-11 Thu 15.53 ### 15.53 ### 1,100,147 8,542,641 ### ### 0.0
2004-Mar-10 Wed 15.7 15.76 15.52 ### 35.2 35.2 0.0
2004-Mar-09 Tue ### 15.74 ### 15.7 71.2 71.2 ###
2004-Mar-08 Mon ### ### ### ### 719,646 0 85.9 85.9 0.0
2004-Mar-05 Fri ### 22.76 ### ### 32.4 32.4 0.0
2004-Mar-04 Thu 15.41 15.45 15.28 15.28 1,474,324 22,652,988 ### ### ###
2004-Mar-03 Wed 15.4 15.45 ### 15.4 1,647,778 12,729,085 71.3 71.3 ###
2004-Mar-02 Tue ### ### 15.29 ### 74.0 74.0 0.0
2004-Mar-01 Mon ### 15.28 ### 15.23 72.5 72.5 1.1
2004-Feb-27 Fri ### 15.4 ### 15.22 ### ### 1.1
2004-Feb-26 Thu 15.21 15.41 15.21 15.25 1,751,889 26,821,420 74.5 74.5 ###
2004-Feb-25 Wed 15.22 ### 15.2 15.23 ### ### 1.1
2004-Feb-24 Tue 15.25 ### 15.23 ### ### ### 0.0
2004-Feb-23 Mon ### ### ### 15.25 76.5 76.5 ###
2004-Feb-20 Fri ### ### ### ### 74.8 74.8 0.0
2004-Feb-19 Thu ### ### ### ### 33.5 33.5 0.0
2004-Feb-18 Wed ### ### ### ### 694,677 0 67.8 67.8 0.0
2004-Feb-17 Tue ### ### 14.82 ### 25.8 25.8 0.0
2004-Feb-16 Mon 14.78 14.88 14.75 14.84 779,388 ### 73.4 73.4 ###
2004-Feb-13 Fri 14.83 14.86 14.75 14.76 28.9 28.9 1.1
2004-Feb-12 Thu 14.79 ### 14.7 14.83 1,757,473 12,917,426 ### ### ###
2004-Feb-11 Wed 14.51 14.72 14.51 ### 1,942,478 ### ### ### 0.0
2004-Feb-10 Tue 14.48 14.56 ### 14.44 871,354 6,343,457 ### ### ###
2004-Feb-09 Mon ### 14.46 14.25 14.46 75.5 75.5 1.0
2004-Feb-06 Fri 14.4 14.48 ### ### 1,723,059 12,474,947 29.3 29.3 0.0
2004-Feb-05 Thu 14.4 14.4 ### ### 31.6 31.6 0.0
2004-Feb-04 Wed 14.7 14.7 14.51 14.51 909,952 13,289,848 25.6 25.6 ###
2004-Feb-03 Tue ### 14.77 14.55 ### 970,987 ### ### ### 0.0
2004-Feb-02 Mon ### ### 14.42 14.5 1,082,956 ### 30.6 30.6 1.0
2004-Jan-30 Fri ### 14.7 14.54 14.59 2,488,072 ### ### ### 1.0
2004-Jan-29 Thu ### 14.79 14.53 ### ### ### 0.0
2004-Jan-28 Wed 14.85 14.85 14.71 14.75 1,207,355 ### 34.9 34.9 ###
2004-Jan-27 Tue ### ### ### ### 1,181,229 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 1,349,372 0 ### ### 0.0
2004-Jan-22 Thu 15.24 ### ### ### ### ### 0.0
2004-Jan-21 Wed ### 15.55 ### 15.46 3,366,357 26,173,425 ### ### 1.1
2004-Jan-20 Tue ### ### ### ### 1,305,041 0 71.8 71.8 0.0
2004-Jan-19 Mon ### 15.2 ### ### 1,428,621 ### ### ### 0.0
2004-Jan-16 Fri ### ### 14.86 ### 1,745,770 12,971,071 ### ### 0.0
2004-Jan-15 Thu 15.28 ### ### ### 20.1 20.1 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 74.5 74.5 0.0
2004-Jan-12 Mon 14.85 ### 14.76 14.85 1,444,320 10,659,081 69.5 69.5 ###
2004-Jan-09 Fri ### ### 14.82 14.89 ### ### ###
2004-Jan-08 Thu ### ### 14.88 ### 1,679,477 ### 30.9 30.9 0.0
2004-Jan-07 Wed 15.4 15.4 ### 15.22 1,353,584 ### 27.5 27.5 1.1
2004-Jan-06 Tue ### 15.54 ### 15.49 3,825,084 ### ### ### ###
2004-Jan-05 Mon ### 14.88 ### 14.87 ### ### 1.1
2004-Jan-02 Fri 14.8 14.8 ### 14.74 144,421 ### ### ### 1.1
2003-Dec-31 Wed 14.84 14.86 14.72 14.8 186,177 2,753,557 23.5 23.5 1.1
2003-Dec-30 Tue 14.8 14.85 14.73 14.76 338,173 5,001,578 ### ### 1.1
2003-Dec-29 Mon 14.75 14.75 ### 14.7 246,222 1,815,887 23.3 23.3 ###
2003-Dec-24 Wed 14.72 14.74 14.46 14.57 15.1 15.1 ###
2003-Dec-23 Tue 14.45 14.78 14.45 14.7 940,941 13,751,852 82.5 82.5 ###
2003-Dec-22 Mon 14.56 14.72 14.45 ### 74.9 74.9 0.0
2003-Dec-19 Fri 14.55 ### 14.4 14.48 10,017,154 ### 29.3 29.3 1.0
2003-Dec-18 Thu 14.89 14.89 14.4 14.4 ### ### 1.0
2003-Dec-17 Wed 14.56 ### 14.56 14.81 4,529,644 ### 84.4 84.4 1.1
2003-Dec-16 Tue ### 14.5 ### 14.41 2,307,759 16,731,252 75.7 75.7 ###
2003-Dec-15 Mon 14.49 14.49 14.2 ### ### ### 0.0
2003-Dec-12 Fri ### 14.57 ### 14.5 ### ### 1.0
2003-Dec-11 Thu 13.8 ### 13.76 13.84 1,800,783 12,389,387 77.1 77.1 1.0
2003-Dec-10 Wed ### 13.76 ### 13.76 1,257,853 8,654,028 80.8 80.8 1.0
2003-Dec-09 Tue ### 13.72 ### 13.7 ### ### 1.0
2003-Dec-08 Mon 13.7 13.72 13.56 ### 1,418,079 ### 27.7 27.7 0.0
2003-Dec-05 Fri 13.58 13.7 13.51 ### 77.2 77.2 0.0
2003-Dec-04 Thu ### ### 13.58 ### 1,270,526 8,626,871 71.5 71.5 0.0
2003-Dec-03 Wed 13.59 ### 13.54 13.59 1,193,279 ### ### ### ###
2003-Dec-02 Tue 13.5 ### 13.49 13.58 1,399,324 9,438,440 77.4 77.4 ###
2003-Dec-01 Mon 13.7 13.7 13.47 13.5 2,288,979 31,095,779 23.8 23.8 1.0
2003-Nov-28 Fri ### 13.79 ### 13.74 1,492,150 10,288,374 72.4 72.4 ###
2003-Nov-27 Thu 13.58 13.78 13.54 13.71 74.0 74.0 ###
2003-Nov-26 Wed 13.57 13.57 13.5 13.53 29.1 29.1 ###
2003-Nov-25 Tue ### ### 13.52 13.56 ### ### 1.0
2003-Nov-24 Mon 13.73 13.83 13.51 13.56 990,374 ### ### ### 1.0
2003-Nov-21 Fri ### 13.75 ### 13.7 1,703,475 ### 74.0 74.0 1.0
2003-Nov-20 Thu ### 13.7 13.48 ### 73.2 73.2 0.0
2003-Nov-19 Wed 13.26 ### 13.26 ### 1,768,246 11,723,470 90.4 90.4 0.0
2003-Nov-18 Tue ### ### ### 13.23 43.3 43.3 0.9
2003-Nov-17 Mon 13.47 13.53 ### ### 951,781 ### 37.7 37.7 0.0
2003-Nov-14 Fri ### ### 13.48 ### 1,592,651 ### ### ### 0.0
2003-Nov-13 Thu 13.56 ### 13.4 13.49 1,151,484 7,714,942 ### ### ###
2003-Nov-12 Wed 13.76 13.8 13.56 13.56 1,480,942 20,259,286 24.9 24.9 1.0
2003-Nov-11 Tue 13.73 13.81 ### 13.73 2,240,951 ### ### ### ###
2003-Nov-10 Mon ### ### 13.47 13.59 962,089 ### 36.4 36.4 ###
2003-Nov-07 Fri 13.7 13.72 13.52 ### 32.7 32.7 0.0
2003-Nov-06 Thu 13.57 13.71 13.5 13.7 ### ### 1.0
2003-Nov-05 Wed 13.59 ### 13.42 13.57 2,110,280 14,159,978 43.4 43.4 ###
2003-Nov-04 Tue ### 13.84 ### 13.45 81.3 81.3 ###
2003-Nov-03 Mon 13.29 13.29 ### 13.22 1,279,477 8,502,124 35.2 35.2 0.9
2003-Oct-31 Fri ### 13.28 ### 13.23 3,984,377 ### 82.0 82.0 0.9
2003-Oct-30 Thu ### ### ### ### 973,555 0 ### ### 0.0
2003-Oct-29 Wed 13.21 ### ### ### 1,319,347 0 ### ### 0.0
2003-Oct-28 Tue 13.25 13.28 ### ### ### ### 0.0
2003-Oct-27 Mon ### 13.4 13.21 13.21 ### ### ###
2003-Oct-24 Fri 13.47 13.59 ### 13.25 1,834,755 ### ### ### ###
2003-Oct-23 Thu ### ### 13.24 13.27 2,357,046 15,603,644 ### ### 0.9
2003-Oct-22 Wed 13.7 13.74 ### 13.52 ### ### 1.0
2003-Oct-21 Tue 13.5 13.7 13.5 ### 1,070,142 ### 75.4 75.4 0.0
2003-Oct-20 Mon 13.79 13.89 13.43 13.44 1,622,945 22,169,428 ### ### ###
2003-Oct-17 Fri ### ### 13.75 13.8 ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 1,725,940 0 70.7 70.7 0.0
2003-Oct-15 Wed ### ### ### ### 71.6 71.6 0.0
2003-Oct-14 Tue 13.85 ### 13.8 ### 2,517,846 ### 74.2 74.2 0.0
2003-Oct-13 Mon 13.85 13.85 13.72 13.75 1,268,783 17,490,173 ### ### 1.0
2003-Oct-10 Fri 13.72 ### ### 13.76 ### ### 1.0
2003-Oct-09 Thu ### 13.73 13.59 ### 2,254,658 30,798,628 30.3 30.3 0.0
2003-Oct-08 Wed 13.59 13.74 13.59 13.73 1,833,381 25,053,151 ### ### ###
2003-Oct-07 Tue 13.44 13.58 13.44 13.55 73.8 73.8 1.0
2003-Oct-06 Mon 13.4 13.45 13.27 ### 570,383 ### ### ### 0.0
2003-Oct-03 Fri 13.41 13.41 13.24 13.25 20.0 20.0 ###
2003-Oct-02 Thu ### 13.45 13.28 13.43 2,011,552 ### ### ### ###
2003-Oct-01 Wed 13.5 13.5 13.2 ### 2,184,523 29,163,382 24.6 24.6 0.0
2003-Sep-30 Tue ### 13.45 13.28 13.4 938,057 ### ### ### 1.0
2003-Sep-29 Mon ### ### ### ### 907,378 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 25.2 25.2 0.0
2003-Sep-25 Thu 13.45 13.5 13.23 13.28 28.2 28.2 0.9
2003-Sep-24 Wed 13.45 13.47 13.27 ### 27.6 27.6 0.0
2003-Sep-23 Tue 13.71 13.76 ### 13.42 2,019,323 13,892,942 ### ### 1.0
2003-Sep-22 Mon ### 13.75 13.56 13.7 1,794,653 24,505,986 76.4 76.4 1.0
2003-Sep-19 Fri ### 13.71 13.4 13.4 21.1 21.1 1.0
2003-Sep-18 Thu ### 13.55 13.29 13.43 73.9 73.9 ###
2003-Sep-17 Wed 13.2 ### ### 13.29 ### ### ###
2003-Sep-16 Tue ### 13.23 ### ### 1,257,880 8,320,876 ### ### 0.0
2003-Sep-15 Mon 13.24 13.24 ### ### 774,259 ### 32.2 32.2 0.0
2003-Sep-12 Fri ### 13.2 ### ### 1,226,271 8,093,388 73.3 73.3 0.0
2003-Sep-11 Thu ### ### ### ### 17.3 17.3 0.0
2003-Sep-10 Wed 13.4 13.45 13.25 ### 32.3 32.3 0.0
2003-Sep-09 Tue 13.56 13.58 ### 13.42 ### ### 1.0
2003-Sep-08 Mon ### 13.55 ### 13.5 78.1 78.1 1.0
2003-Sep-05 Fri 13.5 13.51 ### ### 21.9 21.9 0.0
2003-Sep-04 Thu 13.52 13.58 13.45 13.5 28.6 28.6 1.0
2003-Sep-03 Wed ### 13.55 ### 13.5 ### ### 1.0
2003-Sep-02 Tue ### 13.4 13.2 13.4 1,048,341 ### ### ### 1.0
2003-Sep-01 Mon 13.27 ### 13.2 13.26 5,195,752 ### ### ### 0.9
2003-Aug-29 Fri ### 13.41 ### ### 3,101,546 ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 1,371,942 0 ### ### 0.0
2003-Aug-27 Wed ### 13.43 13.2 ### 1,266,028 ### ### ### 0.0
2003-Aug-26 Tue 13.54 13.54 13.25 ### ### ### 0.0
2003-Aug-25 Mon 13.5 13.53 13.46 13.51 744,521 ### 67.9 67.9 ###
2003-Aug-22 Fri 13.5 13.55 13.44 13.49 1,873,557 25,283,651 30.8 30.8 ###
2003-Aug-21 Thu ### 13.85 ### 13.42 26.3 26.3 1.0
2003-Aug-20 Wed 13.72 13.77 13.52 13.59 29.3 29.3 ###
2003-Aug-19 Tue 13.59 13.73 13.58 ### 2,179,024 29,754,572 72.4 72.4 0.0
2003-Aug-18 Mon 13.54 13.58 13.5 13.52 716,522 ### ### ### 1.0
2003-Aug-15 Fri 13.58 13.59 13.45 13.45 726,282 ### 23.7 23.7 ###
2003-Aug-14 Thu ### 13.57 ### 13.55 ### ### 1.0
2003-Aug-13 Wed ### 13.4 ### ### 785,747 ### ### ### 0.0
2003-Aug-12 Tue 13.46 13.48 ### ### 756,553 ### 25.9 25.9 0.0
2003-Aug-11 Mon ### ### ### 13.47 ### ### 1.0
2003-Aug-08 Fri 13.5 ### 13.5 ### 3,041,883 ### ### ### 0.0
2003-Aug-07 Thu ### 13.26 ### 13.2 1,470,141 ### 82.7 82.7 0.9
2003-Aug-06 Wed ### ### 12.85 ### 2,015,775 12,951,354 ### ### 0.0
2003-Aug-05 Tue 13.28 13.28 ### ### 24.4 24.4 0.0
2003-Aug-04 Mon 13.2 ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### 13.2 13.2 1,468,655 9,693,123 ### ### 0.9
2003-Jul-31 Thu ### 13.42 ### 13.29 24.6 24.6 ###
2003-Jul-30 Wed ### ### 13.29 ### ### ### 0.0
2003-Jul-29 Tue 13.53 13.84 13.51 13.8 ### ### 1.0
2003-Jul-28 Mon 13.41 ### 13.25 13.59 78.2 78.2 ###
2003-Jul-25 Fri ### 13.28 ### 13.25 3,797,587 25,215,977 ### ### ###
2003-Jul-24 Thu ### 13.2 ### ### 1,563,429 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 3,240,086 0 23.4 23.4 0.0
2003-Jul-22 Tue ### ### ### 13.2 801,544 0 ### ### 0.9
2003-Jul-21 Mon 13.4 13.48 13.24 ### 812,628 ### 30.5 30.5 0.0
2003-Jul-18 Fri ### ### ### 13.24 2,049,622 0 72.1 72.1 0.9
2003-Jul-17 Thu ### ### 12.86 ### 85.7 85.7 0.0
2003-Jul-16 Wed ### ### ### ### 3,303,724 0 22.7 22.7 0.0
2003-Jul-15 Tue ### ### ### ### 70.4 70.4 0.0
2003-Jul-14 Mon 12.8 ### 12.8 ### ### ### 0.0
2003-Jul-11 Fri 12.72 12.74 ### 12.72 66.9 66.9 0.9
2003-Jul-10 Thu ### 12.89 ### 12.81 1,801,483 11,610,557 76.8 76.8 ###
2003-Jul-09 Wed 12.45 12.72 12.45 12.7 ### ### 0.9
2003-Jul-08 Tue ### ### 12.41 12.5 ### ### 0.9
2003-Jul-07 Mon ### ### 12.47 12.5 ### ### 0.9
2003-Jul-04 Fri 12.58 12.75 12.55 12.57 ### ### 0.9
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 12.51 12.51 12.22 ### ### ### 0.0
2003-Jul-01 Tue 12.47 12.54 ### 12.5 3,908,880 24,508,677 69.8 69.8 0.9
2003-Jun-30 Mon ### 12.46 ### ### 1,879,373 ### ### ### 0.0
2003-Jun-25 Wed ### ### 11.86 11.88 2,004,388 11,886,020 28.6 28.6 0.8
2003-Jun-24 Tue ### ### ### ### 1,528,042 0 20.6 20.6 0.0
2003-Jun-23 Mon 12.2 ### 12.2 12.21 ### ### 0.9
2003-Jun-20 Fri ### 12.25 ### ### 2,130,420 13,048,822 77.1 77.1 0.0
2003-Jun-19 Thu 12.27 ### 12.2 12.23 4,236,557 ### 25.2 25.2 ###
2003-Jun-18 Wed 12.2 ### ### ### 78.1 78.1 0.0
2003-Jun-17 Tue 12.4 12.4 ### ### ### ### 0.0
2003-Jun-16 Mon 12.26 12.47 12.26 ### 73.3 73.3 0.0
2003-Jun-13 Fri ### ### ### 12.2 ### ### ###
2003-Jun-12 Thu ### ### ### ### 3,482,547 0 ### ### 0.0
2003-Jun-11 Wed 11.45 ### 11.45 11.56 2,947,955 16,877,042 81.5 81.5 0.8
2003-Jun-10 Tue 11.58 ### ### 11.4 2,240,020 0 20.3 20.3 0.8
2003-Jun-06 Fri 11.53 ### 11.5 11.58 ### ### 0.8
2003-Jun-05 Thu 11.57 11.57 11.44 11.48 26.3 26.3 0.8
2003-Jun-04 Wed 11.4 11.53 11.4 11.43 ### ### ###
2003-Jun-03 Tue 11.55 ### ### ### 1,520,754 0 21.8 21.8 0.0
2003-Jun-02 Mon 11.55 ### 11.47 11.47 ### ### ###
2003-May-30 Fri 11.48 11.51 11.43 11.45 ### ### 0.8
2003-May-29 Thu 11.5 11.56 11.45 11.5 1,645,975 18,936,942 ### ### ###
2003-May-28 Wed ### 11.7 11.57 11.58 30.1 30.1 0.8
2003-May-27 Tue 11.85 11.86 11.57 ### ### ### 0.0
2003-May-26 Mon ### ### 11.8 11.85 ### ### ###
2003-May-23 Fri ### ### 11.8 ### 1,975,484 11,655,355 ### ### 0.0
2003-May-22 Thu 11.89 11.89 11.72 11.87 1,839,655 21,717,127 ### ### 0.8
2003-May-21 Wed 11.56 11.73 11.54 11.72 3,424,481 ### 81.7 81.7 0.8
2003-May-20 Tue 11.49 11.52 ### 11.44 1,392,459 ### 29.2 29.2 0.8
2003-May-19 Mon 11.2 11.4 11.2 11.4 2,317,847 26,191,671 ### ### 0.8
2003-May-16 Fri 11.4 11.4 ### 11.24 16.8 16.8 0.8
2003-May-15 Thu 11.44 11.44 ### ### 1,010,541 ### ### ### 0.0
2003-May-14 Wed 11.58 ### 11.45 11.45 848,287 4,856,443 21.8 21.8 0.8
2003-May-13 Tue 11.59 ### 11.52 11.57 1,235,343 7,115,575 29.3 29.3 ###
2003-May-12 Mon 11.48 ### 11.47 11.5 ### ### ###
2003-May-09 Fri 11.4 11.51 ### 11.48 674,144 ### ### ### 0.8
2003-May-08 Thu 11.45 11.47 ### ### ### ### 0.0
2003-May-07 Wed ### 11.57 ### 11.45 ### ### 0.8
2003-May-06 Tue 11.42 11.45 11.27 ### 1,306,880 14,846,156 26.6 26.6 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### 11.29 ### ### 2,817,877 ### 34.8 34.8 0.0
2003-May-01 Thu ### 11.4 ### 11.29 2,029,680 11,569,176 ### ### ###
2003-Apr-30 Wed 11.45 11.55 ### 11.46 1,923,558 11,108,547 ### ### 0.8
2003-Apr-29 Tue 11.76 11.76 11.4 11.56 ### ### 0.8
2003-Apr-28 Mon ### ### 11.72 11.77 23.4 23.4 ###
2003-Apr-24 Thu 11.49 ### 11.45 ### 3,342,154 ### 90.9 90.9 0.0
2003-Apr-23 Wed 11.7 11.7 11.42 11.45 697,240 ### ### ### 0.8
2003-Apr-22 Tue 11.44 11.75 ### 11.56 1,633,087 9,594,386 78.7 78.7 0.8
2003-Apr-17 Thu ### ### ### 11.48 1,605,358 0 ### ### 0.8
2003-Apr-16 Wed ### ### ### ### 4,952,677 0 94.3 94.3 0.0
2003-Apr-15 Tue ### ### 10.86 ### 2,906,073 15,779,976 ### ### 0.0
2003-Apr-14 Mon 10.85 10.89 10.8 10.85 75.0 75.0 0.8
2003-Apr-11 Fri ### ### 10.82 10.85 3,017,745 ### 20.3 20.3 0.8
2003-Apr-10 Thu 10.85 ### 10.83 ### 752,224 ### 71.4 71.4 0.0
2003-Apr-09 Wed ### ### 10.85 ### 25.5 25.5 0.0
2003-Apr-08 Tue ### ### 10.81 ### 1,261,377 6,817,742 ### ### 0.0
2003-Apr-07 Mon ### ### 10.89 ### ### ### 0.0
2003-Apr-04 Fri ### 10.89 ### 10.89 ### ### 0.8
2003-Apr-03 Thu ### ### 10.53 ### 1,331,853 ### 29.1 29.1 0.0
2003-Apr-02 Wed ### 10.76 10.54 10.56 31.9 31.9 0.8
2003-Apr-01 Tue ### ### 10.55 ### 2,636,682 ### ### ### 0.0
2003-Mar-31 Mon ### ### 10.82 ### ### ### 0.0
2003-Mar-28 Fri ### ### 10.86 ### 3,546,543 19,257,728 ### ### 0.0
2003-Mar-27 Thu ### 11.28 10.83 11.28 ### ### 0.8
2003-Mar-26 Wed 10.82 ### ### ### 1,496,740 0 82.7 82.7 0.0
2003-Mar-25 Tue ### ### 10.74 10.75 1,935,175 10,391,889 15.0 15.0 0.8
2003-Mar-24 Mon ### ### 10.79 ### 2,025,421 10,927,146 18.1 18.1 0.0
2003-Mar-21 Fri 10.84 11.29 10.84 ### 89.8 89.8 0.0
2003-Mar-20 Thu ### 10.86 ### 10.82 84.1 84.1 0.8
2003-Mar-19 Wed 10.5 ### ### ### 1,047,970 0 79.3 79.3 0.0
2003-Mar-18 Tue 10.43 10.54 ### 10.4 ### ### 0.7
2003-Mar-17 Mon 10.29 10.42 10.25 ### ### ### 0.0
2003-Mar-14 Fri ### ### 10.2 10.21 22.9 22.9 ###
2003-Mar-13 Thu ### ### ### ### 22.1 22.1 0.0
2003-Mar-12 Wed ### ### ### ### 89.1 89.1 0.0
2003-Mar-11 Tue ### ### ### ### 23.8 23.8 0.0
2003-Mar-10 Mon 10.26 ### 10.26 ### ### ### 0.0
2003-Mar-07 Fri ### 10.2 ### ### 80.2 80.2 0.0
2003-Mar-06 Thu 10.5 10.5 ### ### 12.2 12.2 0.0
2003-Mar-05 Wed ### ### 10.47 10.47 20.3 20.3 0.7
2003-Mar-04 Tue 10.5 10.75 10.48 10.75 90.0 90.0 0.8


<< Previous 1 2 3 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 2026-01-06 08:49:48 thru 2026-01-06 08:49:50 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000