(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 6

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 24-Apr-18 12:39:44 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 6...

TOC Company Info for WPL Limits

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 .. Wednesday 17th April 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	6.75	4,254	0.0
MAX	70.51	98,731,047	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for WPL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

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	###	###	###