End of day Prices (full format), 600 Days for (WPL) WOODSIDE PETROLEUM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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
| ###
| ###
| ### |
|