|
HSBC Holdings plc
8 Canada Square
London E14 5HQ
United Kingdom
http://www.hsbc.com Currency: USD
Listed Since: 2004/02/18
Ticker: HSBC.BH
ISIN: GB0005405286
Telephone: 020 7991 0588
Fax: 020 7991 4639
Email: ralphbarber@hsbc.com
|
|
HSBC Holdings plc was incorporated under the laws of England and Wales on January 1st, 1959. The Ordinary Shares began trading on the London Stock Exchange (LSE) on 8th April 1991. The BSX listing is a secondary listing and is effective from 18 February 2004.
For a complete listing of HSBC Holdings plc Directors visit: www.hsbc.com/board
Trading History, Unadjusted For Stock Dividends and Stock Splits
| Date |
Bid |
Ask |
Close |
Volume |
| 2010/02/08 |
9.95 |
10.20 |
648.40 |
43,210,994 |
| 2010/02/05 |
10.05 |
10.30 |
11.10 |
61,405,485 |
| 2010/02/04 |
10.45 |
10.70 |
656.00 |
52,128,955 |
| 2010/02/03 |
10.85 |
11.10 |
683.50 |
26,138,072 |
| 2010/02/02 |
10.85 |
11.10 |
11.10 |
170 |
| 2010/01/29 |
10.70 |
10.95 |
677.30 |
47,568,273 |
| 2010/01/28 |
10.80 |
11.05 |
663.00 |
43,469,585 |
| 2010/01/27 |
10.65 |
10.90 |
663.00 |
43,469,585 |
| 2010/01/26 |
10.65 |
10.90 |
10.65 |
2,194 |
| 2010/01/25 |
10.80 |
11.05 |
11.05 |
65,934,558 |
| 2010/01/22 |
10.50 |
10.75 |
673.60 |
65,934,558 |
| 2010/01/21 |
11.05 |
11.30 |
675.00 |
52,173,687 |
| 2010/01/20 |
11.15 |
11.40 |
683.40 |
45,577,557 |
| 2010/01/19 |
11.05 |
11.30 |
11.05 |
1,900 |
| 2010/01/18 |
11.35 |
11.60 |
11.55 |
2 |
| 2010/01/15 |
11.55 |
11.80 |
702.50 |
69,926,718 |
| 2010/01/14 |
11.55 |
11.80 |
11.55 |
3,000 |
| 2010/01/13 |
11.55 |
11.80 |
717.70 |
23,472,948 |
| 2010/01/12 |
11.60 |
11.85 |
728.40 |
21,030,066 |
| 2010/01/11 |
11.75 |
11.85 |
730.00 |
30,373,488 |
| 2010/01/07 |
11.55 |
11.80 |
11.55 |
161 |
| 2010/01/06 |
11.60 |
11.85 |
740.40 |
17,360,886 |
| 2010/01/05 |
11.85 |
12.10 |
737.00 |
27,670,775 |
| 2010/01/04 |
11.40 |
11.65 |
726.50 |
15,158,391 |
| 2009/12/30 |
11.20 |
11.45 |
710.50 |
7,775,223 |
| 2009/12/29 |
11.30 |
11.55 |
713.70 |
11,741,956 |
| 2009/12/23 |
11.40 |
11.65 |
714.00 |
13,751,567 |
| 2009/12/22 |
11.25 |
11.50 |
703.10 |
11,952,951 |
| 2009/12/21 |
11.05 |
11.30 |
11.30 |
1,450 |
| 2009/12/18 |
10.95 |
11.20 |
11.20 |
1,250 |
| 2009/12/17 |
11.10 |
11.35 |
11.35 |
869 |
| 2009/12/16 |
11.40 |
11.65 |
11.40 |
9,300 |
| 2009/12/15 |
11.30 |
11.45 |
701.80 |
29,592,113 |
| 2009/12/11 |
11.45 |
11.70 |
703.40 |
30,814,205 |
| 2009/12/10 |
11.45 |
11.70 |
11.60 |
24,494,302 |
| 2009/12/09 |
11.35 |
11.60 |
11.60 |
850 |
| 2009/12/08 |
11.10 |
11.35 |
695.10 |
51,823,197 |
| 2009/12/07 |
11.50 |
11.75 |
712.80 |
29,016,456 |
| 2009/12/04 |
11.75 |
12.00 |
12.00 |
2,718 |
| 2009/12/03 |
11.90 |
12.15 |
11.80 |
28,658,699 |
| 2009/12/02 |
11.80 |
12.05 |
11.80 |
24,731,346 |
| 2009/12/01 |
11.90 |
12.15 |
726.00 |
27,532,572 |
| 2009/11/30 |
11.55 |
11.80 |
706.30 |
49,778,082 |
| 2009/11/27 |
11.35 |
11.60 |
706.30 |
49,778,082 |
| 2009/11/25 |
12.25 |
12.50 |
12.50 |
1,500 |
| 2009/11/24 |
12.20 |
12.45 |
737.00 |
52,992,936 |
| 2009/11/23 |
12.30 |
12.55 |
451.40 |
28,215,495 |
| 2009/11/20 |
11.85 |
12.10 |
732.70 |
33,975,812 |
| 2009/11/19 |
12.10 |
12.35 |
732.70 |
33,975,812 |
| 2009/11/18 |
12.35 |
12.60 |
742.00 |
28,805,487 |
| 2009/11/17 |
12.40 |
12.65 |
745.10 |
29,964,469 |
| 2009/11/16 |
12.50 |
12.75 |
12.50 |
7,222 |
| 2009/11/13 |
12.25 |
12.50 |
12.25 |
20,000 |
| 2009/11/12 |
11.85 |
12.10 |
732.50 |
34,442,835 |
| 2009/11/10 |
11.90 |
12.15 |
11.90 |
2,513 |
| 2009/11/09 |
11.45 |
11.70 |
692.20 |
35,723,316 |
| 2009/11/06 |
11.15 |
11.40 |
683.30 |
34,341,103 |
| 2009/11/05 |
10.95 |
11.20 |
669.50 |
29,769,730 |
| 2009/11/04 |
10.90 |
11.15 |
677.00 |
24,402,633 |
| 2009/11/03 |
10.75 |
11.00 |
11.00 |
810 |
| 2009/11/02 |
11.00 |
11.25 |
11.25 |
19,850 |
| 2009/10/30 |
11.15 |
11.40 |
673.70 |
54,390,679 |
| 2009/10/29 |
10.95 |
11.20 |
681.10 |
38,304,492 |
| 2009/10/27 |
10.95 |
11.20 |
10.95 |
1,501 |
| 2009/10/26 |
11.25 |
11.50 |
686.00 |
35,835,885 |
| 2009/10/22 |
11.30 |
11.55 |
11.55 |
1,080 |
| 2009/10/21 |
11.25 |
11.50 |
694.00 |
32,078,846 |
| 2009/10/20 |
11.35 |
11.60 |
11.60 |
45,591 |
| 2009/10/19 |
11.40 |
11.65 |
709.90 |
24,900,344 |
| 2009/10/16 |
11.30 |
11.55 |
694.00 |
43,059,112 |
| 2009/10/15 |
11.55 |
11.80 |
707.90 |
36,627,698 |
| 2009/10/14 |
11.40 |
11.65 |
723.00 |
59,369,456 |
| 2009/10/13 |
11.15 |
11.40 |
704.10 |
37,178,763 |
| 2009/10/12 |
11.30 |
11.55 |
11.30 |
331 |
| 2009/10/02 |
10.85 |
11.10 |
686.50 |
42,736,681 |
| 2009/10/01 |
11.15 |
11.40 |
698.00 |
31,833,011 |
| 2009/09/30 |
11.45 |
11.70 |
725.80 |
40,520,983 |
| 2009/09/29 |
11.35 |
11.60 |
11.35 |
11,861 |
| 2009/09/28 |
11.25 |
11.50 |
704.20 |
35,688,372 |
| 2009/09/25 |
11.30 |
11.55 |
704.20 |
35,688,372 |
| 2009/09/23 |
11.65 |
11.90 |
10.75 |
27,880,481 |
| 2009/09/22 |
11.65 |
11.90 |
713.30 |
25,567,258 |
| 2009/09/21 |
11.55 |
11.80 |
721.60 |
34,551,816 |
| 2009/09/18 |
11.70 |
11.95 |
730.00 |
97,125,125 |
| 2009/09/17 |
11.55 |
11.80 |
717.20 |
60,907,858 |
| 2009/09/16 |
11.40 |
11.65 |
10.75 |
56,826,158 |
| 2009/09/15 |
10.80 |
11.05 |
670.50 |
36,875,649 |
| 2009/08/21 |
10.65 |
10.90 |
10.90 |
134 |
| 2009/08/20 |
10.50 |
10.75 |
645.80 |
43,007,340 |
| 2009/08/19 |
10.35 |
10.60 |
656.00 |
34,547,465 |
| 2009/08/18 |
10.65 |
10.90 |
656.00 |
34,547,465 |
| 2009/08/17 |
10.25 |
10.50 |
638.00 |
28,633,446 |
| 2009/08/14 |
10.70 |
10.95 |
669.00 |
39,906,662 |
| 2009/08/13 |
10.95 |
11.20 |
669.00 |
39,906,662 |
| 2009/08/12 |
10.50 |
10.75 |
10.50 |
800 |
| 2009/08/11 |
10.75 |
11.00 |
11.00 |
2,240 |
| 2009/08/10 |
10.85 |
11.10 |
11.10 |
8,930 |
| 2009/08/07 |
10.95 |
11.20 |
11.20 |
615 |
| 2009/08/06 |
10.95 |
11.20 |
661.00 |
45,140,054 |
| 2009/08/05 |
10.80 |
11.05 |
10.80 |
3,500 |
| 2009/08/04 |
10.45 |
629.00 |
6.29 |
46,300,571 |
| 2009/08/03 |
10.55 |
10.80 |
635.90 |
78,436,259 |
| 2009/07/29 |
9.30 |
9.55 |
9.55 |
10,010 |
| 2009/07/28 |
9.30 |
9.55 |
567.50 |
35,242,367 |
| 2009/07/27 |
9.30 |
9.55 |
569.95 |
29,727,093 |
| 2009/07/24 |
9.40 |
9.65 |
574.50 |
43,765,466 |
| 2009/07/21 |
9.05 |
9.30 |
9.05 |
1,675 |
| 2009/07/10 |
7.85 |
8.10 |
493.00 |
62,148,945 |
| 2009/07/08 |
7.90 |
8.15 |
493.00 |
62,148,945 |
| 2009/07/02 |
8.25 |
8.50 |
500.30 |
85,787,614 |
| 2009/07/01 |
8.25 |
8.40 |
8.70 |
93,475,885 |
| 2009/06/30 |
8.25 |
8.50 |
8.70 |
93,475,885 |
| 2009/06/29 |
8.40 |
8.65 |
511.25 |
54,555,090 |
| 2009/06/26 |
8.35 |
8.60 |
510.00 |
56,630,467 |
| 2009/06/25 |
8.25 |
8.45 |
518.15 |
44,346,022 |
| 2009/06/24 |
8.40 |
8.65 |
518.15 |
44,346,022 |
| 2009/06/23 |
8.25 |
8.50 |
512.50 |
38,484,061 |
| 2009/06/22 |
8.45 |
8.70 |
8.70 |
1,134 |
| 2009/06/19 |
8.65 |
8.90 |
522.00 |
79,734,433 |
| 2009/06/18 |
8.25 |
8.50 |
523.50 |
43,965,881 |
| 2009/06/17 |
8.45 |
8.70 |
526.50 |
45,349,318 |
| 2009/06/16 |
8.60 |
8.85 |
8.85 |
100 |
| 2009/06/12 |
8.85 |
9.10 |
9.10 |
600 |
| 2009/06/11 |
9.00 |
9.25 |
23.00 |
590,259 |
| 2009/06/10 |
8.75 |
9.00 |
536.00 |
73,841,436 |
| 2009/06/08 |
8.25 |
8.40 |
523.50 |
32,821,797 |
| 2009/06/05 |
8.45 |
8.70 |
8.70 |
1,500 |
| 2009/06/04 |
8.45 |
8.70 |
529.50 |
50,768,542 |
| 2009/06/01 |
8.90 |
9.15 |
9.15 |
100 |
| 2009/05/29 |
8.95 |
9.20 |
556.50 |
55,354,251 |
| 2009/05/28 |
8.40 |
8.65 |
8.65 |
565 |
| 2009/05/26 |
8.25 |
8.45 |
540.25 |
36,858,034 |
| 2009/05/22 |
8.50 |
8.75 |
8.50 |
292 |
| 2009/05/21 |
8.30 |
8.55 |
8.55 |
23,249 |
| 2009/05/20 |
8.65 |
8.90 |
561.50 |
29,874,976 |
| 2009/05/19 |
8.80 |
9.05 |
575.00 |
42,888,093 |
| 2009/05/18 |
8.30 |
8.55 |
530.50 |
65,534,000 |
| 2009/05/14 |
8.00 |
8.25 |
8.25 |
1,000 |
| 2009/05/13 |
7.90 |
8.15 |
8.15 |
1,200 |
| 2009/05/11 |
8.55 |
8.80 |
517.50 |
83,031,630 |
| 2009/05/05 |
7.75 |
8.00 |
517.50 |
83,031,630 |
| 2009/05/04 |
7.05 |
7.30 |
482.00 |
30,670,769 |
| 2009/05/01 |
7.05 |
7.30 |
480.50 |
76,830,886 |
| 2009/04/30 |
7.00 |
7.25 |
480.50 |
76,830,886 |
| 2009/04/29 |
6.75 |
7.00 |
465.25 |
49,517,273 |
| 2009/04/24 |
6.75 |
7.00 |
476.00 |
40,143,366 |
| 2009/04/23 |
6.65 |
6.90 |
459.50 |
37,269,275 |
| 2009/04/22 |
6.55 |
6.80 |
469.50 |
62,002,803 |
| 2009/04/21 |
6.50 |
6.55 |
450.25 |
88,983,438 |
| 2009/04/20 |
6.65 |
6.90 |
459.00 |
74,847,337 |
| 2009/04/17 |
7.25 |
7.50 |
485.00 |
66,096,387 |
| 2009/04/16 |
7.05 |
7.30 |
188.00 |
60,021,274 |
| 2009/04/15 |
7.10 |
7.35 |
476.50 |
58,228,064 |
| 2009/04/14 |
7.25 |
7.50 |
481.25 |
114,564,242 |
| 2009/04/13 |
6.50 |
6.70 |
474.00 |
74,156,992 |
| 2009/04/09 |
6.50 |
6.70 |
437.00 |
7,100,335 |
| 2009/04/08 |
6.50 |
6.55 |
6.85 |
7,100,335 |
| 2009/04/07 |
6.25 |
6.50 |
442.00 |
49,433,242 |
| 2009/04/06 |
6.60 |
6.85 |
6.85 |
1,400 |
| 2009/04/03 |
6.65 |
6.90 |
410.75 |
108,278,599 |
| 2009/04/02 |
6.45 |
6.70 |
410.75 |
108,278,599 |
| 2009/04/01 |
5.70 |
5.95 |
410.75 |
108,278,599 |
| 2009/03/31 |
5.45 |
5.70 |
5.45 |
36,170 |
| 2009/03/30 |
5.25 |
5.50 |
402.50 |
143,575,911 |
| 2009/03/27 |
5.60 |
5.85 |
402.50 |
143,575,911 |
| 2009/03/26 |
5.30 |
5.55 |
399.25 |
185,540,634 |
| 2009/03/25 |
5.40 |
5.65 |
374.25 |
167,275,944 |
| 2009/03/24 |
5.65 |
5.90 |
5.90 |
300 |
| 2009/03/20 |
5.20 |
5.45 |
5.45 |
175 |
| 2009/03/19 |
5.80 |
6.05 |
451.25 |
127,856,001 |
| 2009/03/18 |
5.35 |
5.60 |
436.75 |
73,004,455 |
| 2009/03/17 |
5.35 |
5.60 |
5.60 |
1,760 |
| 2009/03/16 |
5.25 |
5.50 |
442.00 |
45,916,504 |
| 2009/03/12 |
4.85 |
5.10 |
386.00 |
54,684,911 |
| 2009/03/11 |
5.10 |
5.35 |
374.00 |
94,348,995 |
| 2009/03/10 |
5.35 |
5.60 |
349.00 |
100,401,367 |
| 2009/03/09 |
4.40 |
4.65 |
349.00 |
100,401,367 |
| 2009/03/06 |
5.00 |
5.25 |
5.25 |
2,000 |
| 2009/03/05 |
5.20 |
5.45 |
377.50 |
74,103,031 |
| 2009/03/04 |
5.45 |
5.70 |
401.00 |
60,385,283 |
| 2009/03/03 |
5.40 |
5.65 |
395.00 |
92,947,465 |
| 2009/03/02 |
5.50 |
5.75 |
399.00 |
194,349,804 |
| 2009/02/27 |
7.00 |
7.25 |
491.25 |
71,285,946 |
| 2009/02/26 |
7.35 |
7.60 |
527.00 |
53,681,959 |
| 2009/02/25 |
6.95 |
7.20 |
7.75 |
34,882,098 |
| 2009/02/24 |
6.75 |
7.00 |
472.00 |
41,815,370 |
| 2009/02/23 |
7.00 |
7.25 |
474.25 |
39,595,018 |
| 2009/02/20 |
6.85 |
7.10 |
477.25 |
53,870,819 |
| 2009/02/19 |
7.00 |
7.25 |
498.00 |
32,995,496 |
| 2009/02/18 |
7.00 |
7.25 |
504.00 |
50,153,287 |
| 2009/02/17 |
7.00 |
7.25 |
494.50 |
64,591,915 |
| 2009/02/13 |
7.85 |
8.10 |
8.10 |
300 |
| 2009/02/12 |
7.50 |
7.75 |
533.50 |
36,236,964 |
| 2009/02/11 |
7.50 |
7.75 |
527.00 |
36,542,115 |
| 2009/02/10 |
8.00 |
8.25 |
537.25 |
33,419,602 |
| 2009/02/09 |
8.00 |
8.25 |
555.50 |
3,077,796 |
| 2009/02/06 |
8.20 |
8.45 |
8.20 |
400 |
| 2009/02/05 |
7.75 |
8.00 |
539.50 |
33,871,259 |
| 2009/02/04 |
7.70 |
7.95 |
544.50 |
33,209,389 |
| 2009/02/03 |
7.35 |
7.60 |
553.00 |
42,312,369 |
| 2009/02/02 |
7.15 |
7.40 |
553.00 |
42,312,369 |
| 2009/01/29 |
7.85 |
8.10 |
553.00 |
42,312,369 |
| 2009/01/28 |
8.20 |
8.45 |
531.25 |
28,352,170 |
| 2009/01/27 |
7.30 |
7.55 |
531.25 |
28,352,170 |
| 2009/01/26 |
7.40 |
7.65 |
541.00 |
35,584,625 |
| 2009/01/23 |
7.00 |
7.25 |
515.50 |
49,466,035 |
| 2009/01/22 |
7.30 |
7.55 |
7.30 |
150 |
| 2009/01/21 |
6.70 |
6.95 |
6.95 |
50 |
| 2009/01/20 |
6.80 |
7.05 |
6.95 |
6 |
| 2009/01/16 |
8.25 |
8.45 |
535.75 |
74,609,171 |
| 2009/01/15 |
8.25 |
8.35 |
588.75 |
81,967,983 |
| 2009/01/13 |
9.00 |
9.25 |
640.00 |
29,393,280 |
| 2009/01/12 |
9.50 |
9.75 |
638.75 |
19,051,768 |
| 2009/01/09 |
9.60 |
9.85 |
9.85 |
3,046 |
| 2009/01/08 |
9.55 |
9.80 |
9.80 |
100 |
| 2009/01/07 |
9.70 |
9.95 |
9.70 |
2,100 |
| 2009/01/06 |
9.80 |
10.05 |
9.85 |
50 |
| 2009/01/05 |
9.60 |
9.85 |
9.85 |
1,000 |
| 2009/01/02 |
9.60 |
9.85 |
682.00 |
14,383,119 |
| 2008/12/31 |
9.55 |
9.80 |
662.00 |
26,829 |
| 2008/12/30 |
9.10 |
9.35 |
649.00 |
21,692,505 |
| 2008/12/29 |
9.00 |
9.25 |
635.00 |
27,442,728 |
| 2008/12/24 |
8.75 |
9.00 |
8.95 |
4,401 |
| 2008/12/23 |
8.75 |
9.00 |
620.00 |
62,193,353 |
| 2008/12/22 |
9.00 |
9.25 |
9.25 |
1,000 |
| 2008/12/19 |
8.95 |
9.20 |
612.75 |
81,786,930 |
| 2008/12/18 |
9.65 |
9.90 |
9.90 |
150 |
| 2008/12/17 |
10.15 |
10.40 |
672.00 |
68,977,088 |
| 2008/12/16 |
10.65 |
10.90 |
715.00 |
30,485,390 |
| 2008/12/15 |
10.70 |
10.95 |
724.00 |
25,307,667 |
| 2008/12/12 |
10.35 |
10.60 |
10.35 |
170 |
| 2008/12/11 |
11.00 |
11.25 |
750.00 |
25,609,968 |
| 2008/12/10 |
10.95 |
11.20 |
762.75 |
23,189,568 |
| 2008/12/09 |
10.95 |
11.20 |
758.25 |
34,245,606 |
| 2008/12/08 |
10.85 |
11.10 |
710.00 |
28,785,319 |
| 2008/12/05 |
10.40 |
10.65 |
10.45 |
28,785,319 |
| 2008/12/04 |
10.25 |
10.50 |
709.50 |
35,495,964 |
| 2008/12/03 |
10.10 |
10.35 |
10.45 |
31,368,950 |
| 2008/12/02 |
10.15 |
10.40 |
690.00 |
33,767,341 |
| 2008/12/01 |
10.45 |
10.70 |
700.00 |
31,128,213 |
| 2008/11/28 |
10.55 |
10.80 |
715.00 |
28,582,238 |
| 2008/11/27 |
10.60 |
10.85 |
704.00 |
46,446,766 |
| 2008/11/26 |
10.20 |
10.45 |
10.45 |
2,500 |
| 2008/11/25 |
9.85 |
10.10 |
10.10 |
150 |
| 2008/11/24 |
9.30 |
9.55 |
9.55 |
1,000 |
| 2008/11/21 |
9.55 |
9.80 |
626.00 |
69,515,469 |
| 2008/11/20 |
9.30 |
9.55 |
9.55 |
7,300 |
| 2008/11/19 |
9.95 |
10.20 |
10.75 |
70,653,415 |
| 2008/11/18 |
10.00 |
10.25 |
10.75 |
63,801,431 |
| 2008/11/17 |
10.30 |
10.55 |
708.75 |
34,943,946 |
| 2008/11/14 |
10.25 |
10.50 |
719.00 |
50,446,549 |
| 2008/11/13 |
10.05 |
10.30 |
695.50 |
47,715,294 |
| 2008/11/12 |
10.50 |
10.75 |
10.75 |
860 |
| 2008/11/07 |
11.40 |
11.65 |
746.50 |
31,603,523 |
| 2008/11/06 |
11.75 |
12.00 |
743.50 |
40,280,492 |
| 2008/11/05 |
12.50 |
12.75 |
775.00 |
27,467,088 |
| 2008/11/04 |
12.20 |
12.45 |
790.00 |
33,098,156 |
| 2008/11/03 |
11.85 |
12.10 |
12.10 |
500 |
| 2008/10/31 |
11.40 |
11.65 |
11.40 |
180 |
| 2008/10/30 |
12.35 |
12.60 |
780.00 |
51,702,716 |
| 2008/10/29 |
11.35 |
11.60 |
11.60 |
807 |
| 2008/10/28 |
10.95 |
11.20 |
678.25 |
65,879,712 |
| 2008/10/27 |
9.75 |
10.00 |
663.00 |
63,528,547 |
| 2008/10/24 |
10.65 |
10.90 |
805.00 |
30,100,718 |
| 2008/10/23 |
12.60 |
12.85 |
0.00 |
|
| 2008/10/22 |
12.60 |
12.85 |
0.00 |
|
| 2008/10/21 |
13.65 |
13.90 |
0.00 |
|
| 2008/10/20 |
13.80 |
14.05 |
0.00 |
|
| 2008/10/17 |
13.40 |
13.65 |
0.00 |
|
| 2008/10/16 |
13.75 |
14.00 |
0.00 |
|
| 2008/10/15 |
14.50 |
14.75 |
0.00 |
|
| 2008/10/14 |
15.15 |
15.40 |
0.00 |
|
| 2008/10/10 |
13.35 |
13.60 |
0.00 |
|
| 2008/10/09 |
14.90 |
15.15 |
0.00 |
|
| 2008/10/07 |
15.75 |
15.95 |
0.00 |
|
| 2008/10/06 |
16.00 |
16.25 |
0.00 |
|
| 2008/10/03 |
16.05 |
16.30 |
0.00 |
|
| 2008/10/02 |
16.10 |
16.35 |
0.00 |
|
| 2008/10/01 |
16.15 |
16.40 |
15.75 |
|
| 2008/09/29 |
15.75 |
16.00 |
15.75 |
1,152 |
| 2008/09/26 |
15.85 |
16.10 |
16.10 |
612 |
| 2008/09/25 |
15.90 |
16.15 |
0.00 |
|
| 2008/09/24 |
15.90 |
16.15 |
0.00 |
|
| 2008/09/23 |
15.50 |
15.75 |
0.00 |
|
| 2008/09/22 |
16.20 |
16.45 |
0.00 |
|
| 2008/09/19 |
16.00 |
16.25 |
16.00 |
2,946 |
| 2008/09/18 |
14.75 |
15.00 |
14.75 |
8,822 |
| 2008/09/17 |
14.80 |
15.05 |
14.80 |
1,165 |
| 2008/09/16 |
14.85 |
15.10 |
0.00 |
|
| 2008/09/15 |
14.90 |
15.15 |
14.90 |
814 |
| 2008/09/12 |
15.45 |
15.70 |
15.70 |
532 |
| 2008/09/11 |
15.15 |
15.40 |
0.00 |
|
| 2008/09/10 |
15.70 |
15.95 |
0.00 |
|
| 2008/09/09 |
16.00 |
16.25 |
0.00 |
|
| 2008/09/08 |
15.50 |
15.75 |
0.00 |
|
| 2008/09/05 |
14.90 |
15.15 |
0.00 |
|
| 2008/09/04 |
15.30 |
15.55 |
0.00 |
|
| 2008/09/03 |
15.40 |
15.65 |
0.00 |
|
| 2008/09/02 |
15.70 |
15.95 |
15.70 |
600 |
| 2008/08/29 |
15.65 |
15.90 |
0.00 |
|
| 2008/08/28 |
15.45 |
15.70 |
15.70 |
15,614 |
| 2008/08/27 |
15.30 |
15.55 |
15.30 |
2,159 |
| 2008/08/26 |
15.20 |
15.45 |
15.20 |
1,400 |
| 2008/08/25 |
15.20 |
15.45 |
0.00 |
|
| 2008/08/22 |
15.05 |
15.30 |
0.00 |
|
| 2008/08/21 |
15.05 |
15.30 |
0.00 |
|
| 2008/08/20 |
15.20 |
15.45 |
0.00 |
|
| 2008/08/19 |
15.25 |
15.50 |
15.25 |
549 |
| 2008/08/18 |
15.95 |
16.20 |
0.00 |
|
| 2008/08/15 |
15.75 |
16.00 |
15.90 |
|
| 2008/08/14 |
15.95 |
16.20 |
0.00 |
|
| 2008/08/13 |
15.90 |
16.15 |
15.90 |
1,546 |
| 2008/08/12 |
16.40 |
16.65 |
0.00 |
|
| 2008/08/11 |
16.30 |
16.55 |
16.00 |
405 |
| 2008/08/07 |
16.30 |
16.55 |
0.00 |
|
| 2008/08/06 |
16.45 |
16.70 |
0.00 |
|
| 2008/08/05 |
16.35 |
16.60 |
0.00 |
|
| 2008/08/04 |
16.10 |
16.35 |
0.00 |
|
| 2008/07/30 |
16.45 |
16.70 |
0.00 |
|
| 2008/07/29 |
16.05 |
16.30 |
0.00 |
|
| 2008/07/28 |
16.35 |
16.60 |
0.00 |
|
| 2008/07/25 |
16.20 |
16.45 |
0.00 |
|
| 2008/07/24 |
16.70 |
16.95 |
0.00 |
|
| 2008/07/21 |
16.30 |
16.55 |
16.55 |
504 |
| 2008/07/18 |
15.70 |
15.95 |
0.00 |
|
| 2008/07/17 |
15.40 |
15.65 |
0.00 |
|
| 2008/07/16 |
13.90 |
14.15 |
0.00 |
|
| 2008/07/15 |
14.05 |
14.30 |
14.30 |
966 |
| 2008/07/14 |
14.85 |
15.10 |
0.00 |
|
| 2008/07/11 |
14.65 |
14.90 |
15.00 |
644 |
| 2008/07/10 |
15.05 |
15.30 |
15.05 |
1,448 |
| 2008/07/09 |
15.15 |
15.40 |
0.00 |
|
| 2008/07/08 |
14.80 |
15.05 |
0.00 |
|
| 2008/07/07 |
14.95 |
15.20 |
0.00 |
|
| 2008/07/02 |
15.25 |
15.50 |
0.00 |
|
| 2008/06/27 |
15.45 |
15.70 |
0.00 |
|
| 2008/06/26 |
15.55 |
15.80 |
15.75 |
|
| 2008/06/25 |
15.85 |
16.10 |
15.75 |
|
| 2008/06/24 |
15.50 |
15.75 |
0.00 |
|
| 2008/06/23 |
15.75 |
16.00 |
15.75 |
3,121 |
| 2008/06/19 |
15.75 |
16.00 |
0.00 |
|
| 2008/06/18 |
15.90 |
16.15 |
0.00 |
|
| 2008/06/17 |
16.10 |
16.35 |
0.00 |
|
| 2008/06/13 |
821.75 |
822.00 |
822.00 |
46,435,435 |
| 2008/06/12 |
828.00 |
828.50 |
828.50 |
6,517,508 |
| 2008/06/11 |
836.00 |
836.25 |
86.25 |
58,708,534 |
| 2008/06/10 |
836.00 |
836.25 |
86.25 |
58,708,534 |
| 2008/06/09 |
831.50 |
832.00 |
831.50 |
42,744,404 |
| 2008/06/06 |
859.50 |
860.00 |
859.50 |
37,028,285 |
| 2008/06/05 |
859.50 |
860.00 |
859.50 |
37,028,285 |
| 2008/06/04 |
858.75 |
859.00 |
859.00 |
42,410,119 |
| 2008/06/03 |
855.75 |
856.00 |
856.00 |
33,202,157 |
| 2008/06/02 |
852.50 |
852.75 |
852.50 |
30,996,493 |
| 2008/05/30 |
852.25 |
852.50 |
852.50 |
36,081,466 |
| 2008/05/29 |
846.75 |
847.00 |
847.00 |
39,294,484 |
| 2008/05/28 |
847.25 |
817.25 |
847.25 |
3,183,945 |
| 2008/05/27 |
848.00 |
848.25 |
848.00 |
33,329,862 |
| 2008/05/23 |
848.25 |
848.00 |
848.00 |
31,017,756 |
| 2008/05/21 |
863.50 |
863.75 |
863.75 |
34,508,391 |
| 2008/05/20 |
876.00 |
877.75 |
876.00 |
39,149,578 |
| 2008/05/19 |
891.50 |
892.00 |
891.50 |
31,128,052 |
| 2008/05/16 |
891.50 |
892.00 |
891.50 |
31,128,052 |
| 2008/05/15 |
891.50 |
892.00 |
892.00 |
41,397,511 |
| 2008/05/14 |
493.00 |
893.50 |
893.50 |
35,966,625 |
| 2008/05/13 |
895.00 |
895.50 |
895.50 |
55,703,688 |
| 2008/05/12 |
882.00 |
882.50 |
882.00 |
45,965,771 |
| 2008/05/08 |
881.00 |
881.50 |
881.50 |
41,710,738 |
| 2008/05/06 |
876.00 |
876.50 |
876.00 |
46,481,234 |
| 2008/05/05 |
889.00 |
889.50 |
889.50 |
36,267,509 |
| 2008/05/02 |
889.00 |
889.50 |
889.50 |
36,267,509 |
| 2008/05/01 |
879.50 |
880.00 |
879.50 |
2,056,068 |
| 2008/04/30 |
879.50 |
880.00 |
879.50 |
51,930,702 |
| 2008/04/29 |
870.50 |
871.00 |
871.00 |
29,015,589 |
| 2008/04/28 |
865.00 |
865.50 |
865.00 |
20,787,198 |
| 2008/04/25 |
859.00 |
859.50 |
859.50 |
45,964,464 |
| 2008/04/24 |
854.00 |
855.00 |
855.00 |
40,934,922 |
| 2008/04/23 |
849.00 |
849.50 |
849.50 |
60,653,923 |
| 2008/04/22 |
846.50 |
847.00 |
846.50 |
40,222,379 |
| 2008/04/21 |
847.50 |
848.00 |
848.00 |
33,510,951 |
| 2008/04/18 |
855.50 |
856.00 |
855.50 |
51,573,627 |
| 2008/04/17 |
842.00 |
842.50 |
842.00 |
37,951,912 |
| 2008/04/16 |
851.50 |
852.00 |
851.50 |
40,791,126 |
| 2008/04/15 |
841.00 |
841.50 |
841.00 |
47,526,448 |
| 2008/04/11 |
854.00 |
854.50 |
854.50 |
44,771,001 |
| 2008/04/10 |
859.00 |
859.50 |
859.00 |
46,996,560 |
| 2008/04/09 |
855.50 |
856.00 |
856.00 |
36,582,590 |
| 2008/04/08 |
857.00 |
857.50 |
857.00 |
36,014,057 |
| 2008/04/07 |
856.00 |
856.50 |
856.50 |
25,870,716 |
| 2008/04/04 |
850.50 |
851.00 |
850.50 |
24,944,336 |
| 2008/04/03 |
852.50 |
853.00 |
853.00 |
37,696,897 |
| 2008/04/02 |
865.00 |
865.50 |
865.50 |
51,113,955 |
| 2008/04/01 |
861.00 |
861.50 |
861.00 |
61,894,622 |
| 2008/03/31 |
830.00 |
830.50 |
830.00 |
50,874,769 |
| 2008/03/28 |
822.50 |
823.00 |
823.00 |
34,163,496 |
| 2008/03/27 |
821.00 |
821.50 |
821.00 |
38,837,398 |
| 2008/03/26 |
812.50 |
813.00 |
812.50 |
41,277,806 |
| 2008/03/25 |
827.00 |
827.50 |
827.00 |
85,894,262 |
| 2008/03/20 |
806.50 |
807.00 |
806.50 |
93,441,353 |
| 2008/03/19 |
0.00 |
0.00 |
799.00 |
97,663,789 |
| 2008/03/18 |
0.00 |
0.00 |
800.00 |
87,239,575 |
| 2008/03/17 |
0.00 |
0.00 |
746.00 |
82,974,083 |
| 2008/03/14 |
0.00 |
0.00 |
762.50 |
74,912,845 |
| 2008/03/13 |
0.00 |
0.00 |
777.50 |
57,069,135 |
| 2008/03/12 |
795.00 |
795.50 |
795.50 |
46,945,059 |
| 2008/03/11 |
790.00 |
790.50 |
790.50 |
88,114,397 |
| 2008/03/10 |
769.00 |
769.50 |
769.50 |
4,670,543 |
| 2008/03/07 |
758.50 |
759.00 |
758.50 |
56,047,004 |
| 2008/03/06 |
767.00 |
767.50 |
767.00 |
35,112,029 |
| 2008/03/05 |
788.00 |
788.50 |
788.50 |
40,771,064 |
| 2008/03/04 |
768.50 |
769.00 |
769.00 |
47,548,365 |
| 2008/03/03 |
790.00 |
790.50 |
790.00 |
121,950,689 |
| 2008/02/29 |
766.00 |
766.50 |
766.00 |
57,719,120 |
| 2008/02/28 |
780.00 |
780.50 |
780.00 |
42,828,604 |
| 2008/02/27 |
797.50 |
798.00 |
77.50 |
48,507,267 |
| 2008/02/26 |
798.50 |
799.00 |
798.50 |
58,563,271 |
| 2008/02/25 |
771.00 |
771.50 |
771.00 |
42,998,039 |
| 2008/02/22 |
752.50 |
753.00 |
753.00 |
39,062,518 |
| 2008/02/21 |
752.00 |
752.50 |
752.00 |
35,265,747 |
| 2008/02/20 |
745.50 |
746.00 |
745.50 |
36,981,155 |
| 2008/02/19 |
754.00 |
756.00 |
756.00 |
47,207,649 |
| 2008/02/18 |
730.00 |
730.50 |
730.00 |
54,131,480 |
| 2008/02/15 |
730.00 |
730.50 |
730.00 |
54,131,480 |
| 2008/02/14 |
746.50 |
747.00 |
747.00 |
4,094,442 |
| 2008/02/13 |
746.00 |
746.50 |
746.00 |
57,726,828 |
| 2008/02/12 |
744.50 |
745.00 |
745.00 |
59,290,504 |
| 2008/02/11 |
712.50 |
713.00 |
712.50 |
49,689,110 |
| 2008/02/08 |
758.50 |
730.50 |
730.50 |
38,552,639 |
| 2008/02/07 |
758.50 |
730.50 |
730.50 |
38,552,639 |
| 2008/02/06 |
758.50 |
759.00 |
759.00 |
49,391,027 |
| 2008/02/05 |
758.50 |
759.00 |
759.00 |
49,391,027 |
| 2008/02/01 |
773.00 |
773.50 |
773.50 |
49,203,458 |
| 2008/01/31 |
751.50 |
752.00 |
751.50 |
66,538,697 |
| 2008/01/30 |
754.50 |
755.00 |
755.00 |
37,699,363 |
| 2008/01/29 |
766.00 |
766.50 |
766.50 |
48,515,390 |
| 2008/01/25 |
770.50 |
771.00 |
771.00 |
53,925,626 |
| 2008/01/24 |
780.50 |
781.00 |
780.50 |
85,884,331 |
| 2008/01/23 |
755.00 |
755.50 |
755.00 |
125,948,992 |
| 2008/01/22 |
740.00 |
740.50 |
740.00 |
136,309,894 |
| 2008/01/18 |
0.00 |
0.00 |
760.50 |
106,876,959 |
| 2008/01/17 |
759.50 |
760.00 |
759.50 |
59,701,119 |
| 2008/01/16 |
753.00 |
753.50 |
753.50 |
72,759,714 |
| 2008/01/15 |
772.00 |
772.50 |
772.50 |
66,949,717 |
| 2008/01/14 |
810.50 |
811.00 |
811.00 |
30,067,780 |
| 2008/01/11 |
812.50 |
813.00 |
813.00 |
58,584,201 |
| 2008/01/10 |
813.50 |
814.00 |
814.00 |
50,547,091 |
| 2008/01/09 |
833.00 |
833.50 |
833.00 |
36,322,783 |
| 2008/01/08 |
833.00 |
833.50 |
833.00 |
36,322,783 |
| 2008/01/07 |
833.00 |
833.50 |
833.00 |
36,322,783 |
| 2008/01/04 |
827.50 |
828.00 |
827.50 |
38,257,269 |
| 2008/01/03 |
838.00 |
838.50 |
838.50 |
29,841,274 |
| 2008/01/02 |
834.50 |
835.00 |
835.00 |
24,352,891 |
| 2007/12/31 |
841.00 |
842.00 |
842.00 |
4,987,590 |
| 2007/12/28 |
844.50 |
845.00 |
844.50 |
13,396,040 |
| 2007/12/27 |
849.00 |
849.50 |
849.50 |
17,270,144 |
| 2007/12/24 |
856.00 |
857.00 |
856.00 |
7,054,957 |
| 2007/12/21 |
850.00 |
850.50 |
850.50 |
58,537,073 |
| 2007/12/19 |
833.50 |
834.00 |
833.50 |
31,266,694 |
| 2007/12/18 |
828.50 |
829.00 |
828.50 |
38,859,457 |
| 2007/12/17 |
826.00 |
826.50 |
826.00 |
40,998,529 |
| 2007/12/14 |
839.00 |
839.50 |
839.00 |
37,695,385 |
| 2007/12/13 |
830.50 |
831.00 |
830.50 |
55,868,820 |
| 2007/12/12 |
852.50 |
853.00 |
853.00 |
64,422,468 |
| 2007/12/11 |
855.50 |
856.00 |
856.00 |
43,805,826 |
| 2007/12/10 |
855.50 |
856.00 |
856.00 |
43,805,826 |
| 2007/12/07 |
844.00 |
844.50 |
844.00 |
78,184,687 |
| 2007/12/06 |
844.00 |
844.50 |
844.00 |
78,184,687 |
| 2007/12/04 |
806.00 |
806.50 |
806.00 |
59,310,875 |
| 2007/12/03 |
821.00 |
821.50 |
821.50 |
50,577,684 |
| 2007/11/30 |
829.00 |
830.00 |
830.00 |
70,632,585 |
| 2007/11/29 |
813.50 |
814.00 |
814.00 |
49,001,761 |
| 2007/11/28 |
819.00 |
819.50 |
819.00 |
70,173,498 |
| 2007/11/27 |
802.50 |
803.00 |
803.00 |
77,561,389 |
| 2007/11/26 |
811.00 |
811.50 |
811.50 |
45,086,265 |
| 2007/11/23 |
827.00 |
827.50 |
827.00 |
42,234,344 |
| 2007/11/22 |
948.00 |
948.50 |
948.00 |
40,650,379 |
| 2007/11/21 |
807.00 |
807.50 |
807.50 |
50,653,843 |
| 2007/11/20 |
834.50 |
835.00 |
834.50 |
62,808,650 |
| 2007/11/19 |
826.00 |
826.50 |
826.00 |
42,374,993 |
| 2007/11/16 |
844.00 |
845.00 |
844.00 |
47,451,311 |
| 2007/11/15 |
859.00 |
859.50 |
859.50 |
43,814,021 |
| 2007/11/14 |
865.50 |
866.00 |
866.00 |
99,990,652 |
| 2007/11/13 |
842.00 |
842.50 |
842.50 |
60,237,123 |
| 2007/11/09 |
840.00 |
840.50 |
840.50 |
81,715,259 |
| 2007/11/08 |
852.00 |
852.50 |
852.00 |
72,370,863 |
| 2007/11/07 |
870.00 |
876.00 |
875.00 |
44,161,690 |
| 2007/11/06 |
889.00 |
889.50 |
889.00 |
40,821,056 |
| 2007/11/05 |
891.50 |
892.00 |
892.00 |
50,879,641 |
| 2007/11/02 |
905.50 |
906.00 |
906.00 |
68,618,509 |
| 2007/11/01 |
924.50 |
925.00 |
925.00 |
56,293,502 |
| 2007/10/31 |
950.50 |
951.00 |
951.00 |
62,862,456 |
| 2007/10/30 |
941.00 |
941.50 |
941.00 |
44,570,649 |
| 2007/10/29 |
938.00 |
938.50 |
938.00 |
34,488,890 |
| 2007/10/26 |
922.50 |
923.00 |
922.50 |
52,958,342 |
| 2007/10/25 |
908.50 |
909.00 |
908.50 |
46,956,841 |
| 2007/10/24 |
908.50 |
909.00 |
909.00 |
65,361,195 |
| 2007/10/23 |
918.00 |
918.50 |
918.50 |
51,949,814 |
| 2007/10/22 |
922.50 |
923.00 |
923.00 |
3,051,469 |
| 2007/10/19 |
923.50 |
924.00 |
923.50 |
65,475,292 |
| 2007/10/18 |
942.50 |
943.00 |
943.00 |
66,381,114 |
| 2007/10/16 |
949.00 |
949.50 |
949.50 |
63,438,882 |
| 2007/10/15 |
953.50 |
954.00 |
954.00 |
60,637,203 |
| 2007/10/12 |
952.50 |
953.00 |
953.00 |
47,171,802 |
| 2007/10/11 |
961.50 |
962.00 |
961.50 |
64,869,987 |
| 2007/10/10 |
943.50 |
944.00 |
944.00 |
51,629,685 |
| 2007/10/09 |
948.00 |
948.50 |
948.00 |
40,650,379 |
| 2007/10/08 |
943.50 |
944.00 |
944.00 |
75,803,812 |
| 2007/10/05 |
961.50 |
962.00 |
961.50 |
91,655,165 |
| 2007/10/04 |
952.50 |
953.00 |
952.50 |
82,914,150 |
| 2007/10/03 |
935.50 |
936.00 |
935.50 |
134,009,333 |
| 2007/10/02 |
911.50 |
912.00 |
911.50 |
81,439,694 |
| 2007/10/01 |
905.00 |
905.50 |
905.50 |
56,290,564 |
| 2007/09/28 |
904.50 |
905.00 |
904.50 |
57,706,181 |
| 2007/09/27 |
913.00 |
913.50 |
913.00 |
74,050,039 |
| 2007/09/26 |
914.00 |
914.50 |
914.00 |
48,619,476 |
| 2007/09/25 |
909.00 |
909.50 |
909.00 |
66,728,995 |
| 2007/09/24 |
906.50 |
907.00 |
906.50 |
37,502,143 |
| 2007/09/21 |
910.50 |
911.00 |
910.50 |
90,824,279 |
| 2007/09/20 |
908.50 |
909.00 |
909.00 |
51,957,644 |
| 2007/09/19 |
914.00 |
914.50 |
914.00 |
123,505,874 |
| 2007/09/18 |
896.00 |
896.50 |
896.50 |
63,070,291 |
| 2007/09/17 |
881.50 |
882.00 |
882.00 |
45,753,692 |
| 2007/09/14 |
888.00 |
888.50 |
888.00 |
60,518,753 |
| 2007/09/13 |
886.50 |
887.00 |
886.50 |
41,616,245 |
| 2007/09/12 |
880.00 |
880.50 |
880.00 |
37,685,023 |
| 2007/09/11 |
881.50 |
882.00 |
882.00 |
32,449,809 |
| 2007/09/10 |
870.00 |
870.50 |
870.00 |
38,639,982 |
| 2007/09/07 |
873.00 |
873.50 |
873.00 |
80,632,070 |
| 2007/09/06 |
886.50 |
887.00 |
887.00 |
40,365,065 |
| 2007/09/05 |
881.00 |
881.50 |
881.50 |
43,162,336 |
| 2007/09/04 |
897.50 |
898.00 |
898.00 |
39,559,041 |
| 2007/08/31 |
896.50 |
897.00 |
897.00 |
41,268,178 |
| 2007/08/30 |
85.50 |
886.00 |
886.00 |
38,202,096 |
| 2007/08/29 |
882.50 |
883.00 |
882.50 |
41,382,607 |
| 2007/08/28 |
881.00 |
881.50 |
881.00 |
50,679,182 |
| 2007/08/27 |
898.00 |
898.50 |
898.00 |
35,383,229 |
| 2007/08/24 |
898.00 |
898.50 |
898.00 |
35,383,229 |
| 2007/08/23 |
897.50 |
898.00 |
897.50 |
63,215,956 |
| 2007/08/22 |
906.50 |
907.00 |
907.00 |
51,206,176 |
| 2007/08/21 |
895.50 |
896.00 |
896.00 |
51,125,909 |
| 2007/08/20 |
893.50 |
894.00 |
894.00 |
55,716,529 |
| 2007/08/17 |
901.50 |
902.00 |
902.00 |
126,015,027 |
| 2007/08/16 |
861.50 |
862.50 |
861.50 |
97,052,999 |
| 2007/08/15 |
883.50 |
885.00 |
8,836.50 |
76,393,994 |
| 2007/08/14 |
895.00 |
895.50 |
895.00 |
70,938,628 |
| 2007/08/13 |
899.50 |
900.00 |
900.00 |
69,927,044 |
| 2007/08/10 |
880.00 |
882.00 |
880.00 |
110,177,561 |
| 2007/08/09 |
904.50 |
905.00 |
905.00 |
75,518,481 |
| 2007/08/08 |
916.50 |
917.00 |
917.00 |
50,292,749 |
| 2007/08/07 |
910.50 |
911.00 |
911.00 |
60,188,265 |
| 2007/08/06 |
897.50 |
898.00 |
898.00 |
46,261,255 |
| 2007/08/01 |
900.50 |
901.00 |
900.50 |
92,155,352 |
| 2007/07/31 |
914.00 |
915.00 |
914.00 |
107,767,953 |
| 2007/07/30 |
892.50 |
893.00 |
892.50 |
134,489,541 |
| 2007/07/27 |
880.50 |
881.00 |
880.50 |
91,543,406 |
| 2007/07/26 |
870.00 |
871.00 |
870.00 |
83,510,445 |
| 2007/07/25 |
886.00 |
887.50 |
886.00 |
87,415,376 |
| 2007/07/24 |
887.00 |
887.50 |
887.00 |
57,591,317 |
| 2007/07/23 |
901.50 |
902.00 |
901.50 |
29,192,820 |
| 2007/07/20 |
894.50 |
895.00 |
895.00 |
49,030,251 |
| 2007/07/19 |
906.50 |
907.00 |
906.50 |
70,761,759 |
| 2007/07/18 |
91.50 |
902.00 |
901.50 |
38,276,996 |
| 2007/07/17 |
911.50 |
912.00 |
911.50 |
33,971,765 |
| 2007/07/16 |
915.00 |
915.50 |
915.50 |
32,299,681 |
| 2007/07/13 |
912.00 |
913.00 |
913.00 |
40,854,046 |
| 2007/07/12 |
909.00 |
910.00 |
910.00 |
50,534,973 |
| 2007/07/10 |
910.00 |
910.50 |
910.50 |
61,794,987 |
| 2007/07/09 |
914.50 |
915.00 |
914.50 |
32,077,431 |
| 2007/07/06 |
0.00 |
0.00 |
916.50 |
52,824,490 |
| 2007/07/05 |
909.00 |
909.50 |
909.50 |
30,863,091 |
| 2007/07/04 |
910.00 |
910.50 |
910.00 |
3,916,478 |
| 2007/07/03 |
910.00 |
910.50 |
910.00 |
3,916,478 |
| 2007/07/02 |
907.00 |
907.50 |
907.00 |
73,677,486 |
| 2007/06/29 |
914.50 |
915.00 |
915.00 |
59,538,950 |
| 2007/06/28 |
914.30 |
915.00 |
915.00 |
50,586,481 |
| 2007/06/27 |
916.50 |
917.00 |
916.50 |
64,839,054 |
| 2007/06/26 |
917.00 |
917.50 |
917.50 |
66,594,045 |
| 2007/06/25 |
925.50 |
926.00 |
925.50 |
30,975,421 |
| 2007/06/22 |
925.50 |
926.00 |
926.00 |
41,846,535 |
| 2007/06/21 |
929.50 |
931.00 |
929.50 |
47,125,075 |
| 2007/06/20 |
933.50 |
934.00 |
933.50 |
92,540,719 |
| 2007/06/19 |
925.00 |
926.00 |
925.00 |
48,521,460 |
| 2007/06/18 |
930.00 |
930.50 |
930.50 |
55,226,926 |
| 2007/06/15 |
933.50 |
934.50 |
934.00 |
78,854,767 |
| 2007/06/14 |
931.50 |
932.00 |
932.00 |
46,069,838 |
| 2007/06/13 |
928.50 |
929.00 |
928.50 |
51,682,813 |
| 2007/06/12 |
929.50 |
930.00 |
930.00 |
32,100,319 |
| 2007/06/08 |
930.50 |
931.00 |
930.50 |
53,692,132 |
| 2007/06/07 |
926.00 |
926.50 |
926.50 |
83,140,083 |
| 2007/06/06 |
924.50 |
925.50 |
925.00 |
70,846,909 |
| 2007/06/01 |
934.50 |
935.00 |
935.00 |
43,513,975 |
| 2007/05/31 |
933.50 |
934.00 |
934.00 |
66,791,419 |
| 2007/05/30 |
934.50 |
935.00 |
934.50 |
40,140,670 |
| 2007/05/29 |
934.00 |
934.50 |
934.50 |
37,114,785 |
| 2007/05/28 |
931.00 |
931.50 |
931.00 |
51,548,289 |
| 2007/05/25 |
931.00 |
931.50 |
931.00 |
51,548,289 |
| 2007/05/23 |
931.50 |
932.00 |
931.50 |
45,959,103 |
| 2007/05/22 |
930.50 |
931.00 |
930.50 |
69,828,868 |
| 2007/05/18 |
937.00 |
937.50 |
937.50 |
45,402,132 |
| 2007/05/17 |
938.00 |
938.50 |
938.50 |
44,254,676 |
| 2007/05/15 |
947.00 |
947.50 |
947.50 |
98,489,800 |
| 2007/05/14 |
949.50 |
950.00 |
950.00 |
45,353,656 |
| 2007/05/11 |
955.00 |
955.50 |
955.50 |
177,389,824 |
| 2007/05/10 |
936.50 |
937.00 |
937.00 |
37,524,324 |
| 2007/05/09 |
937.50 |
938.00 |
938.00 |
48,918,520 |
| 2007/05/08 |
939.00 |
939.50 |
939.50 |
52,716,520 |
| 2007/05/07 |
943.00 |
943.50 |
943.50 |
47,866,058 |
| 2007/05/04 |
943.00 |
943.50 |
943.50 |
47,866,056 |
| 2007/05/03 |
945.50 |
946.00 |
945.50 |
79,034,720 |
| 2007/05/02 |
933.50 |
934.00 |
933.50 |
37,725,656 |
| 2007/05/01 |
925.00 |
925.50 |
925.00 |
29,326,836 |
| 2007/04/30 |
927.50 |
928.00 |
928.00 |
35,577,800 |
| 2007/04/27 |
925.00 |
926.00 |
925.50 |
43,627,932 |
| 2007/04/26 |
928.00 |
928.50 |
928.00 |
53,168,680 |
| 2007/04/25 |
923.50 |
924.00 |
924.00 |
41,751,680 |
| 2007/04/24 |
921.00 |
922.00 |
921.00 |
80,544,016 |
| 2007/04/23 |
923.50 |
924.00 |
924.00 |
43,916,788 |
| 2007/04/20 |
928.00 |
929.50 |
929.50 |
67,384,712 |
| 2007/04/19 |
921.50 |
922.50 |
922.00 |
71,327,312 |
| 2007/04/18 |
921.00 |
921.50 |
921.00 |
67,748,272 |
| 2007/04/17 |
921.50 |
922.50 |
922.00 |
88,802,976 |
| 2007/04/16 |
927.00 |
928.00 |
927.50 |
119,422,944 |
| 2007/04/13 |
918.00 |
919.00 |
919.00 |
122,533,616 |
| 2007/04/12 |
908.00 |
908.50 |
908.00 |
73,219,056 |
| 2007/04/11 |
905.00 |
905.50 |
905.50 |
72,383,304 |
| 2007/04/10 |
904.00 |
904.50 |
904.00 |
69,644,440 |
| 2007/04/09 |
903.50 |
904.00 |
904.00 |
76,629,314 |
| 2007/04/05 |
903.50 |
904.00 |
904.00 |
76,629,312 |
| 2007/04/03 |
890.00 |
890.50 |
890.00 |
36,258,072 |
| 2007/04/02 |
886.00 |
887.00 |
886.50 |
40,889,148 |
| 2007/03/30 |
889.00 |
890.00 |
889.50 |
82,684,064 |
| 2007/03/29 |
886.00 |
886.50 |
886.00 |
34,030,636 |
| 2007/03/27 |
884.00 |
885.00 |
884.50 |
51,387,048 |
| 2007/03/26 |
887.00 |
889.00 |
887.50 |
77,568,304 |
| 2007/03/23 |
898.00 |
898.50 |
898.00 |
77,486,176 |
| 2007/03/22 |
896.50 |
898.00 |
898.00 |
135,125,616 |
| 2007/03/21 |
880.50 |
881.00 |
881.00 |
81,162,048 |
| 2007/03/20 |
894.50 |
898.00 |
898.00 |
80,159,952 |
| 2007/03/19 |
886.00 |
886.50 |
886.00 |
43,187,920 |
| 2007/03/16 |
880.00 |
880.50 |
880.00 |
104,180,784 |
| 2007/03/15 |
886.00 |
886.50 |
886.00 |
70,934,208 |
| 2007/03/14 |
879.50 |
880.50 |
880.00 |
164,337,312 |
| 2007/03/13 |
902.50 |
903.50 |
902.50 |
84,629,744 |
| 2007/03/12 |
911.00 |
911.50 |
911.00 |
32,801,444 |
| 2007/03/09 |
910.00 |
910.50 |
910.00 |
89,288,320 |
| 2007/03/08 |
912.00 |
912.50 |
912.00 |
47,259,968 |
| 2007/03/07 |
904.00 |
904.50 |
904.00 |
56,662,320 |
| 2007/03/06 |
902.50 |
903.00 |
902.50 |
71,831,968 |
| 2007/03/05 |
895.00 |
896.50 |
896.00 |
111,541,360 |
| 2007/03/02 |
886.00 |
886.50 |
886.00 |
85,018,088 |
| 2007/03/01 |
884.00 |
884.50 |
884.00 |
96,269,496 |
| 2007/02/28 |
891.00 |
891.50 |
891.00 |
98,568,928 |
| 2007/02/27 |
893.00 |
893.50 |
893.50 |
68,356,080 |
| 2007/02/26 |
903.50 |
904.00 |
903.50 |
41,362,080 |
| 2007/02/23 |
898.50 |
899.00 |
899.00 |
62,633,152 |
| 2007/02/22 |
907.00 |
908.50 |
907.00 |
64,442,672 |
| 2007/02/21 |
908.00 |
910.00 |
908.50 |
50,803,824 |
| 2007/02/20 |
911.50 |
912.00 |
911.50 |
30,023,972 |
| 2007/02/16 |
913.50 |
914.00 |
914.00 |
47,191,888 |
| 2007/02/15 |
915.00 |
915.50 |
915.00 |
67,311,264 |
| 2007/02/14 |
919.00 |
920.00 |
919.50 |
43,052,288 |
| 2007/02/13 |
918.50 |
920.00 |
920.00 |
35,320,792 |
| 2007/02/12 |
915.50 |
916.00 |
915.50 |
44,205,900 |
| 2007/02/09 |
919.50 |
920.00 |
920.00 |
50,029,268 |
| 2007/02/08 |
916.50 |
917.00 |
917.00 |
120,106,880 |
| 2007/02/07 |
930.00 |
931.00 |
931.00 |
47,002,708 |
| 2007/02/06 |
933.50 |
934.00 |
934.00 |
52,136,272 |
| 2007/02/05 |
934.50 |
935.00 |
935.00 |
24,277,366 |
| 2007/02/01 |
930.50 |
932.50 |
932.50 |
48,156,280 |
| 2007/01/31 |
924.50 |
925.50 |
925.00 |
46,606,076 |
| 2007/01/30 |
934.50 |
935.00 |
935.00 |
30,627,750 |
| 2007/01/29 |
934.00 |
935.00 |
935.00 |
34,343,000 |
| 2007/01/26 |
931.50 |
932.50 |
931.50 |
45,584,124 |
| 2007/01/25 |
935.50 |
936.00 |
936.00 |
56,854,552 |
| 2007/01/24 |
939.00 |
940.00 |
939.00 |
54,286,864 |
| 2007/01/23 |
928.50 |
929.00 |
929.00 |
60,272,240 |
| 2007/01/22 |
930.50 |
932.00 |
930.50 |
46,606,112 |
| 2007/01/19 |
932.50 |
933.00 |
932.50 |
75,006,048 |
| 2007/01/18 |
918.50 |
920.00 |
919.50 |
59,664,944 |
| 2007/01/17 |
913.00 |
913.50 |
913.50 |
46,695,532 |
| 2007/01/16 |
914.00 |
914.50 |
914.50 |
45,289,064 |
| 2007/01/15 |
918.00 |
918.50 |
918.50 |
73,405,728 |
| 2007/01/12 |
918.00 |
918.50 |
918.50 |
73,405,728 |
| 2007/01/11 |
923.50 |
924.50 |
924.00 |
80,034,208 |
| 2007/01/10 |
922.50 |
923.00 |
922.50 |
54,864,892 |
| 2007/01/09 |
923.50 |
924.00 |
924.00 |
79,950,736 |
| 2007/01/08 |
932.00 |
932.50 |
932.00 |
40,375,412 |
| 2007/01/05 |
941.00 |
941.50 |
941.00 |
46,348,040 |
| 2007/01/04 |
943.00 |
943.50 |
943.50 |
51,511,336 |
| 2007/01/03 |
950.50 |
953.00 |
953.00 |
40,333,768 |
| 2007/01/02 |
930.50 |
931.00 |
931.00 |
23,180,672 |
| 2006/12/29 |
930.50 |
931.00 |
931.00 |
23,180,672 |
| 2006/12/28 |
930.50 |
931.00 |
931.00 |
17,057,788 |
| 2006/12/27 |
928.50 |
929.50 |
929.00 |
17,369,022 |
| 2006/12/22 |
922.50 |
924.50 |
924.00 |
11,045,488 |
| 2006/12/21 |
924.00 |
924.50 |
924.00 |
32,281,512 |
| 2006/12/20 |
924.50 |
925.00 |
925.00 |
45,771,424 |
| 2006/12/19 |
927.00 |
928.50 |
927.00 |
42,215,888 |
| 2006/12/15 |
931.00 |
931.50 |
931.00 |
100,678,112 |
| 2006/12/14 |
925.50 |
926.00 |
926.00 |
42,856,032 |
| 2006/12/13 |
918.50 |
919.00 |
919.00 |
40,577,768 |
| 2006/12/12 |
920.00 |
920.50 |
920.00 |
65,228,520 |
| 2006/12/11 |
922.00 |
923.50 |
923.00 |
54,494,788 |
| 2006/12/08 |
914.50 |
915.50 |
915.50 |
59,252,280 |
| 2006/12/07 |
919.00 |
919.50 |
919.00 |
47,813,916 |
| 2006/12/06 |
923.00 |
923.50 |
923.00 |
151,839,936 |
| 2006/12/05 |
923.00 |
923.50 |
923.00 |
151,839,936 |
| 2006/12/04 |
937.00 |
937.50 |
937.00 |
58,395,912 |
| 2006/12/01 |
929.00 |
931.50 |
929.00 |
71,672,888 |
| 2006/11/30 |
938.00 |
938.50 |
938.00 |
117,318,432 |
| 2006/11/29 |
948.00 |
949.00 |
949.00 |
62,993,827 |
| 2006/11/28 |
945.00 |
945.50 |
945.50 |
52,723,183 |
| 2006/11/27 |
955.50 |
956.50 |
955.50 |
61,005,689 |
| 2006/11/24 |
967.50 |
968.50 |
968.00 |
41,398,706 |
| 2006/11/23 |
980.00 |
980.50 |
980.00 |
46,972,111 |
| 2006/11/22 |
980.00 |
980.50 |
980.00 |
46,972,111 |
| 2006/11/21 |
988.00 |
988.50 |
988.00 |
64,682,474 |
| 2006/11/20 |
987.00 |
987.50 |
987.00 |
40,527,321 |
| 2006/11/17 |
990.50 |
991.00 |
991.00 |
48,741,348 |
| 2006/11/16 |
993.50 |
994.50 |
994.50 |
40,217,724 |
| 2006/11/15 |
997.00 |
998.00 |
997.50 |
61,114,220 |
| 2006/11/14 |
992.50 |
993.00 |
992.50 |
59,842,045 |
| 2006/11/10 |
1,008.00 |
1,010.00 |
1,008.00 |
26,195,837 |
| 2006/11/09 |
1,020.00 |
1,021.00 |
1,020.00 |
20,860,848 |
| 2006/11/08 |
1,021.50 |
1,022.00 |
1,021.50 |
48,845,418 |
| 2006/11/07 |
1,022.00 |
1,023.00 |
1,022.50 |
50,643,572 |
| 2006/11/06 |
1,027.50 |
1,028.00 |
1,028.00 |
31,760,194 |
| 2006/11/03 |
1,015.00 |
1,015.50 |
1,015.50 |
29,069,882 |
| 2006/11/02 |
1,010.00 |
1,010.50 |
1,010.00 |
25,503,034 |
| 2006/11/01 |
1,009.50 |
1,010.50 |
1,010.00 |
17,236,730 |
| 2006/10/31 |
994.00 |
995.00 |
994.00 |
31,303,513 |
| 2006/10/30 |
994.00 |
995.00 |
994.00 |
30,681,930 |
| 2006/10/27 |
999.00 |
999.50 |
99.00 |
31,472,798 |
| 2006/10/26 |
1,004.00 |
1,005.00 |
1,005.00 |
42,333,177 |
| 2006/10/25 |
1,004.50 |
1,005.00 |
1,005.00 |
18,811,102 |
| 2006/10/24 |
1,006.50 |
1,007.00 |
1,006.50 |
52,087,866 |
| 2006/10/23 |
1,008.00 |
1,008.50 |
1,008.00 |
24,276,516 |
| 2006/10/20 |
1,003.50 |
1,004.00 |
104.00 |
42,440,476 |
| 2006/10/19 |
1,001.50 |
1,002.50 |
1,001.50 |
26,074,834 |
| 2006/10/18 |
1,013.00 |
1,013.50 |
1,013.50 |
42,399,552 |
| 2006/10/17 |
1,005.50 |
1,006.00 |
1,006.00 |
33,643,834 |
| 2006/10/16 |
1,015.50 |
1,016.00 |
1,015.50 |
40,389,945 |
| 2006/10/13 |
1,017.00 |
1,017.50 |
1,017.00 |
34,985,763 |
| 2006/10/12 |
1,012.00 |
1,012.50 |
1,012.00 |
23,504,971 |
| 2006/10/11 |
1,007.00 |
1,008.00 |
1,008.00 |
37,823,378 |
| 2006/10/10 |
1,010.00 |
1,011.00 |
1,010.00 |
62,401,192 |
| 2006/10/09 |
994.00 |
994.50 |
954.50 |
35,547,417 |
| 2006/10/06 |
998.50 |
999.00 |
998.50 |
42,983,126 |
| 2006/10/05 |
999.00 |
999.50 |
999.50 |
111,938,290 |
| 2006/10/04 |
976.50 |
977.00 |
977.00 |
35,336,078 |
| 2006/10/03 |
967.50 |
968.00 |
968.00 |
35,896,135 |
| 2006/10/02 |
968.50 |
969.00 |
968.50 |
18,862,988 |
| 2006/09/29 |
974.00 |
974.50 |
974.50 |
28,538,080 |
| 2006/09/28 |
973.00 |
973.50 |
973.50 |
27,570,190 |
| 2006/09/27 |
966.00 |
966.50 |
966.00 |
32,561,156 |
| 2006/09/26 |
955.50 |
956.50 |
956.00 |
27,376,021 |
| 2006/09/25 |
952.50 |
953.00 |
952.50 |
46,888,967 |
| 2006/09/22 |
952.00 |
952.50 |
952.00 |
23,800,370 |
| 2006/09/21 |
959.50 |
960.00 |
960.00 |
44,931,415 |
| 2006/09/20 |
959.00 |
959.50 |
959.50 |
59,991,198 |
| 2006/09/19 |
949.50 |
950.00 |
950.00 |
47,595,505 |
| 2006/09/18 |
956.50 |
957.00 |
957.00 |
35,239,917 |
| 2006/09/15 |
955.00 |
956.00 |
956.00 |
61,632,329 |
| 2006/09/14 |
949.50 |
950.00 |
950.00 |
33,335,226 |
| 2006/09/13 |
956.00 |
956.50 |
956.00 |
26,008,013 |
| 2006/09/12 |
956.00 |
957.00 |
957.00 |
43,574,772 |
| 2006/09/08 |
954.00 |
954.50 |
954.50 |
18,697,074 |
| 2006/09/07 |
948.50 |
949.00 |
948.50 |
25,429,927 |
| 2006/09/06 |
954.50 |
955.00 |
955.00 |
30,100,494 |
| 2006/09/05 |
961.50 |
962.00 |
962.00 |
26,181,135 |
| 2006/09/01 |
955.00 |
956.00 |
955.50 |
31,626,468 |
| 2006/08/31 |
953.00 |
953.50 |
953.00 |
41,243,459 |
| 2006/08/30 |
952.00 |
952.50 |
952.00 |
21,097,262 |
| 2006/08/29 |
951.50 |
953.00 |
953.00 |
22,715,462 |
| 2006/08/28 |
949.00 |
949.50 |
949.00 |
24,591,016 |
| 2006/08/25 |
949.00 |
949.50 |
949.00 |
24,591,016 |
| 2006/08/24 |
942.00 |
942.50 |
942.50 |
28,660,177 |
| 2006/08/23 |
941.50 |
942.00 |
942.00 |
25,860,331 |
| 2006/08/22 |
946.50 |
948.00 |
947.00 |
30,276,287 |
| 2006/08/21 |
945.00 |
945.50 |
945.00 |
25,997,529 |
| 2006/08/18 |
953.50 |
954.00 |
953.50 |
29,128,757 |
| 2006/08/17 |
951.50 |
952.00 |
951.50 |
29,944,856 |
| 2006/08/16 |
958.00 |
958.50 |
958.00 |
30,139,816 |
| 2006/08/15 |
963.00 |
963.50 |
963.00 |
29,423,027 |
| 2006/08/14 |
961.00 |
961.50 |
961.50 |
32,005,542 |
| 2006/08/10 |
957.00 |
958.00 |
957.00 |
33,542,762 |
| 2006/08/09 |
965.00 |
965.50 |
965.50 |
28,280,644 |
| 2006/08/08 |
949.50 |
950.00 |
950.00 |
31,742,764 |
| 2006/08/07 |
949.00 |
949.50 |
949.50 |
18,421,188 |
| 2006/08/02 |
969.50 |
970.00 |
970.00 |
25,563,278 |
| 2006/08/01 |
959.50 |
960.00 |
960.00 |
35,697,895 |
| 2006/07/31 |
971.00 |
972.50 |
971.00 |
62,263,605 |
| 2006/07/28 |
974.00 |
974.50 |
974.00 |
76,868,284 |
| 2006/07/27 |
972.50 |
973.00 |
973.00 |
30,888,723 |
| 2006/07/26 |
969.00 |
969.50 |
969.50 |
38,160,739 |
| 2006/07/25 |
967.00 |
967.50 |
967.50 |
17,219,220 |
| 2006/07/24 |
966.50 |
967.00 |
967.00 |
29,911,935 |
| 2006/07/21 |
947.00 |
947.50 |
947.00 |
30,989,166 |
| 2006/07/20 |
955.50 |
956.50 |
956.00 |
27,445,194 |
| 2006/07/19 |
962.50 |
963.00 |
962.50 |
45,609,468 |
| 2006/07/18 |
948.00 |
948.50 |
948.00 |
37,180,640 |
| 2006/07/14 |
941.50 |
942.00 |
942.00 |
23,313,290 |
| 2006/07/13 |
946.50 |
947.00 |
947.00 |
30,835,177 |
| 2006/07/12 |
964.50 |
965.00 |
965.00 |
26,214,297 |
| 2006/07/11 |
963.00 |
963.50 |
963.00 |
22,354,500 |
| 2006/07/10 |
968.50 |
969.00 |
968.50 |
20,524,258 |
| 2006/07/07 |
961.50 |
962.00 |
961.50 |
86,901,409 |
| 2006/07/06 |
965.50 |
966.50 |
966.50 |
43,494,622 |
| 2006/07/05 |
947.50 |
948.00 |
947.50 |
20,090,974 |
| 2006/07/04 |
952.00 |
953.00 |
953.00 |
17,169,683 |
| 2006/07/03 |
952.00 |
953.00 |
953.00 |
17,169,683 |
| 2006/06/30 |
951.00 |
952.00 |
951.50 |
52,350,870 |
| 2006/06/29 |
955.00 |
955.50 |
955.50 |
27,739,228 |
| 2006/06/28 |
938.50 |
939.00 |
939.00 |
23,954,959 |
| 2006/06/27 |
937.00 |
937.50 |
937.00 |
20,667,618 |
| 2006/06/26 |
941.50 |
942.00 |
941.50 |
71,998,714 |
| 2006/06/23 |
945.50 |
946.50 |
946.00 |
37,311,591 |
| 2006/06/22 |
946.00 |
946.50 |
946.50 |
21,661,292 |
| 2006/06/21 |
934.50 |
935.00 |
935.00 |
24,379,100 |
| 2006/06/20 |
937.00 |
937.50 |
937.50 |
29,536,021 |
| 2006/06/19 |
941.50 |
942.00 |
941.50 |
38,321,970 |
| 2006/06/16 |
936.50 |
937.00 |
937.00 |
60,589,389 |
| 2006/06/15 |
936.50 |
937.00 |
936.50 |
49,766,875 |
| 2006/06/14 |
931.00 |
931.50 |
931.00 |
46,153,173 |
| 2006/06/13 |
922.50 |
9.23 |
923.00 |
62,148,856 |
| 2006/06/09 |
934.00 |
934.50 |
934.00 |
39,797,352 |
| 2006/06/08 |
923.00 |
923.50 |
923.00 |
61,676,834 |
| 2006/06/07 |
935.50 |
936.00 |
935.50 |
42,272,558 |
| 2006/06/06 |
923.00 |
923.50 |
923.50 |
30,197,195 |
| 2006/06/05 |
927.00 |
927.50 |
927.50 |
14,767,804 |
| 2006/06/02 |
926.00 |
926.50 |
926.50 |
31,395,655 |
| 2006/06/01 |
927.00 |
927.50 |
927.50 |
47,467,314 |
| 2006/05/31 |
928.50 |
929.50 |
929.50 |
59,095,054 |
| 2006/05/30 |
913.50 |
914.00 |
913.50 |
59,216,030 |
| 2006/05/26 |
943.50 |
944.00 |
944.00 |
42,920,189 |
| 2006/05/25 |
928.00 |
929.00 |
928.50 |
27,427,357 |
| 2006/05/23 |
929.50 |
930.00 |
929.50 |
55,387,612 |
| 2006/05/22 |
914.00 |
914.50 |
914.00 |
60,085,940 |
| 2006/05/19 |
943.00 |
943.50 |
943.00 |
42,497,122 |
| 2006/05/18 |
941.00 |
941.50 |
941.50 |
49,277,274 |
| 2006/05/17 |
944.50 |
945.00 |
945.00 |
82,660,859 |
| 2006/05/16 |
963.50 |
964.00 |
963.50 |
92,146,943 |
| 2006/05/15 |
946.50 |
947.00 |
947.00 |
60,290,565 |
| 2006/05/12 |
951.00 |
951.50 |
951.00 |
41,978,415 |
| 2006/05/11 |
970.00 |
970.50 |
970.00 |
33,181,639 |
| 2006/05/10 |
984.50 |
985.00 |
984.50 |
55,685,489 |
| 2006/05/09 |
983.50 |
984.00 |
984.00 |
67,952,682 |
| 2006/05/08 |
979.00 |
979.50 |
979.00 |
51,528,788 |
| 2006/05/05 |
965.00 |
966.00 |
966.00 |
27,729,585 |
| 2006/05/04 |
961.00 |
961.50 |
961.00 |
60,892,022 |
| 2006/05/03 |
955.00 |
955.50 |
955.00 |
40,018,179 |
| 2006/05/02 |
966.50 |
967.00 |
967.00 |
61,557,039 |
| 2006/05/01 |
947.00 |
947.50 |
947.50 |
53,655,811 |
| 2006/04/28 |
947.00 |
947.50 |
947.50 |
53,655,811 |
| 2006/04/27 |
946.00 |
947.00 |
946.00 |
39,097,468 |
| 2006/04/26 |
953.50 |
954.00 |
954.00 |
31,595,398 |
| 2006/04/24 |
954.00 |
954.50 |
954.50 |
22,813,444 |
| 2006/04/21 |
965.00 |
966.00 |
965.00 |
32,110,101 |
| 2006/04/20 |
971.00 |
971.50 |
971.50 |
40,797,026 |
| 2006/04/19 |
965.50 |
966.00 |
965.50 |
52,928,737 |
| 2006/04/18 |
959.00 |
959.50 |
959.50 |
25,527,024 |
| 2006/04/17 |
966.50 |
967.00 |
966.50 |
23,926,420 |
| 2006/04/13 |
966.50 |
967.00 |
966.50 |
23,926,420 |
| 2006/04/12 |
960.50 |
961.00 |
961.00 |
19,022,914 |
| 2006/04/10 |
972.00 |
972.50 |
972.00 |
27,096,617 |
| 2006/04/07 |
970.00 |
971.50 |
970.00 |
39,554,349 |
| 2006/04/06 |
970.50 |
971.00 |
970.50 |
32,887,027 |
| 2006/04/05 |
972.50 |
973.00 |
973.00 |
33,164,915 |
| 2006/04/04 |
967.50 |
968.00 |
968.00 |
33,742,041 |
| 2006/04/03 |
975.50 |
976.00 |
975.50 |
47,508,352 |
| 2006/03/31 |
965.00 |
965.50 |
965.00 |
43,310,359 |
| 2006/03/30 |
962.50 |
963.00 |
963.00 |
42,103,536 |
| 2006/03/29 |
958.00 |
958.50 |
958.00 |
34,296,785 |
| 2006/03/28 |
955.00 |
955.50 |
955.00 |
60,834,784 |
| 2006/03/27 |
955.00 |
956.50 |
955.00 |
40,235,415 |
| 2006/03/24 |
966.00 |
967.50 |
966.00 |
24,462,889 |
| 2006/03/23 |
969.50 |
970.00 |
969.50 |
29,729,792 |
| 2006/03/22 |
965.00 |
965.50 |
965.00 |
34,649,031 |
| 2006/03/21 |
986.50 |
988.00 |
988.00 |
43,031,003 |
| 2006/03/20 |
981.50 |
982.00 |
981.50 |
37,770,741 |
| 2006/03/17 |
985.00 |
985.50 |
985.00 |
106,717,768 |
| 2006/03/16 |
979.00 |
979.50 |
979.50 |
45,982,754 |
| 2006/03/15 |
984.00 |
984.50 |
984.00 |
29,228,246 |
| 2006/03/14 |
983.50 |
984.00 |
984.00 |
37,077,933 |
| 2006/03/13 |
992.50 |
993.00 |
992.50 |
44,355,901 |
| 2006/03/10 |
994.50 |
995.00 |
995.00 |
35,956,891 |
| 2006/03/09 |
986.50 |
987.00 |
987.00 |
46,282,701 |
| 2006/03/08 |
982.50 |
983.00 |
983.00 |
42,142,693 |
| 2006/03/07 |
989.00 |
989.50 |
989.50 |
80,469,990 |
| 2006/03/06 |
989.50 |
990.00 |
989.50 |
108,271,229 |
| 2006/03/03 |
975.00 |
975.50 |
975.00 |
35,421,250 |
| 2006/03/02 |
979.50 |
980.00 |
979.50 |
44,491,705 |
| 2006/03/01 |
981.00 |
982.00 |
982.00 |
31,210,201 |
| 2006/02/28 |
974.00 |
975.00 |
974.00 |
52,447,066 |
| 2006/02/27 |
989.50 |
990.00 |
989.50 |
34,002,485 |
| 2006/02/24 |
980.00 |
980.50 |
980.00 |
50,278,686 |
| 2006/02/23 |
965.00 |
965.50 |
965.00 |
48,695,234 |
| 2006/02/22 |
961.50 |
962.00 |
962.00 |
17,153,269 |
| 2006/02/21 |
958.50 |
959.00 |
958.50 |
22,119,183 |
| 2006/02/17 |
956.50 |
957.00 |
957.00 |
30,050,359 |
| 2006/02/16 |
963.00 |
963.50 |
963.00 |
37,753,834 |
| 2006/02/14 |
956.00 |
956.50 |
956.50 |
33,713,503 |
| 2006/02/13 |
946.00 |
946.50 |
946.50 |
30,752,457 |
| 2006/02/09 |
950.00 |
951.00 |
951.00 |
28,507,746 |
| 2006/02/07 |
947.00 |
947.50 |
947.00 |
34,473,918 |
| 2006/02/06 |
943.00 |
943.50 |
943.00 |
27,153,172 |
| 2006/02/03 |
937.00 |
937.50 |
937.00 |
29,198,297 |
| 2006/02/01 |
938.00 |
938.50 |
938.00 |
40,050,782 |
| 2006/01/31 |
934.00 |
935.00 |
934.00 |
34,300,484 |
| 2006/01/30 |
933.50 |
934.00 |
934.00 |
21,079,801 |
| 2006/01/27 |
938.50 |
939.00 |
938.50 |
23,365,711 |
| 2006/01/26 |
933.00 |
933.50 |
933.00 |
36,000,049 |
| 2006/01/25 |
928.00 |
929.00 |
929.00 |
23,828,159 |
| 2006/01/24 |
923.50 |
924.00 |
924.00 |
25,885,269 |
| 2006/01/23 |
930.50 |
931.00 |
931.00 |
54,312,926 |
| 2006/01/20 |
943.00 |
943.50 |
943.00 |
42,002,539 |
| 2006/01/19 |
954.00 |
954.50 |
954.00 |
26,446,992 |
| 2006/01/18 |
943.00 |
944.00 |
943.00 |
32,205,157 |
| 2006/01/17 |
950.50 |
951.00 |
951.00 |
38,130,148 |
| 2006/01/16 |
956.00 |
957.00 |
956.00 |
17,198,524 |
| 2006/01/13 |
956.00 |
957.00 |
956.00 |
17,198,524 |
| 2006/01/12 |
959.00 |
959.50 |
959.50 |
40,388,094 |
| 2006/01/11 |
961.50 |
962.00 |
961.50 |
41,165,374 |
| 2006/01/10 |
959.00 |
959.50 |
959.00 |
74,309,493 |
| 2006/01/09 |
968.50 |
969.00 |
969.00 |
123,974,849 |
| 2006/01/06 |
946.00 |
946.50 |
946.50 |
82,164,712 |
| 2006/01/05 |
939.00 |
939.50 |
939.00 |
91,605,937 |
| 2006/01/04 |
933.00 |
933.50 |
933.00 |
56,364,043 |
| 2006/01/03 |
932.00 |
932.50 |
932.50 |
53,269,210 |
| 2005/12/30 |
932.50 |
933.00 |
933.00 |
10,439,174 |
| 2005/12/29 |
935.50 |
936.00 |
936.00 |
13,065,797 |
| 2005/12/28 |
936.00 |
936.50 |
936.00 |
30,691,796 |
| 2005/12/22 |
936.50 |
937.00 |
937.00 |
15,962,445 |
| 2005/12/21 |
935.00 |
935.50 |
935.00 |
30,936,926 |
| 2005/12/20 |
927.50 |
928.00 |
928.00 |
18,455,695 |
| 2005/12/19 |
923.50 |
924.00 |
924.00 |
17,470,717 |
| 2005/12/16 |
920.50 |
921.50 |
921.50 |
45,583,318 |
| 2005/12/15 |
920.00 |
920.50 |
920.00 |
38,094,766 |
| 2005/12/14 |
916.00 |
916.50 |
916.50 |
34,210,046 |
| 2005/12/13 |
913.00 |
913.50 |
913.00 |
31,730,119 |
| 2005/12/12 |
910.00 |
910.50 |
910.00 |
28,708,761 |
| 2005/12/09 |
914.50 |
915.00 |
915.00 |
23,882,283 |
| 2005/12/08 |
917.50 |
918.00 |
918.00 |
29,474,246 |
| 2005/12/07 |
927.00 |
928.50 |
928.50 |
27,792,271 |
| 2005/12/06 |
925.00 |
925.50 |
925.50 |
28,165,340 |
| 2005/12/02 |
936.00 |
936.50 |
936.50 |
22,275,920 |
| 2005/12/01 |
936.00 |
936.50 |
936.50 |
32,255,160 |
| 2005/11/30 |
925.50 |
926.00 |
926.00 |
27,783,826 |
| 2005/11/29 |
935.50 |
936.00 |
935.50 |
27,322,121 |
| 2005/11/28 |
940.00 |
942.00 |
940.00 |
42,350,032 |
| 2005/11/25 |
941.00 |
941.50 |
941.00 |
10,390,659 |
| 2005/11/23 |
945.50 |
946.00 |
946.00 |
29,577,197 |
| 2005/11/22 |
948.50 |
949.50 |
949.50 |
52,611,211 |
| 2005/11/21 |
945.50 |
946.00 |
945.50 |
31,230,458 |
| 2005/11/18 |
947.50 |
948.00 |
947.50 |
68,954,884 |
| 2005/11/17 |
938.50 |
939.00 |
938.50 |
34,914,403 |
| 2005/11/16 |
930.50 |
931.00 |
930.50 |
36,030,218 |
| 2005/11/10 |
914.50 |
915.00 |
914.50 |
31,079,895 |
| 2005/11/09 |
914.00 |
914.50 |
914.00 |
35,452,968 |
| 2005/11/08 |
910.00 |
910.50 |
910.50 |
40,593,120 |
| 2005/11/07 |
908.50 |
909.00 |
9.09 |
38,640,782 |
| 2005/11/04 |
900.00 |
900.50 |
900.00 |
32,471,944 |
| 2005/11/03 |
896.00 |
896.50 |
896.50 |
28,467,805 |
| 2005/11/02 |
891.00 |
891.50 |
891.00 |
20,806,947 |
| 2005/11/01 |
892.00 |
892.50 |
892.50 |
24,031,191 |
| 2005/10/31 |
888.00 |
888.50 |
888.50 |
27,747,374 |
| 2005/10/28 |
872.50 |
873.50 |
872.50 |
36,537,667 |
| 2005/10/27 |
873.00 |
873.50 |
873.50 |
37,053,242 |
| 2005/10/26 |
884.50 |
885.00 |
884.50 |
41,600,180 |
| 2005/10/25 |
876.50 |
877.00 |
877.00 |
31,156,036 |
| 2005/10/24 |
882.00 |
882.50 |
882.00 |
25,280,615 |
| 2005/10/21 |
877.00 |
877.50 |
877.50 |
29,428,286 |
| 2005/10/20 |
877.50 |
878.00 |
877.50 |
29,467,498 |
| 2005/10/19 |
875.50 |
876.00 |
875.50 |
35,233,416 |
| 2005/10/18 |
892.50 |
893.00 |
892.50 |
20,781,124 |
| 2005/10/17 |
892.50 |
893.00 |
892.50 |
20,781,124 |
| 2005/10/14 |
890.50 |
891.00 |
890.50 |
26,462,544 |
| 2005/10/13 |
894.50 |
895.00 |
894.50 |
28,213,751 |
| 2005/10/12 |
897.50 |
898.00 |
898.00 |
36,269,599 |
| 2005/10/11 |
907.50 |
908.00 |
907.50 |
25,322,082 |
| 2005/10/10 |
905.50 |
906.00 |
905.50 |
42,911,615 |
| 2005/10/07 |
903.00 |
903.50 |
903.00 |
18,236,718 |
| 2005/10/06 |
900.00 |
900.50 |
900.50 |
32,146,663 |
| 2005/10/04 |
921.00 |
921.50 |
921.50 |
27,258,945 |
| 2005/10/03 |
923.00 |
923.50 |
923.00 |
25,335,781 |
| 2005/09/30 |
916.50 |
917.00 |
917.00 |
32,396,023 |
| 2005/09/29 |
920.50 |
921.00 |
921.00 |
60,963,114 |
| 2005/09/28 |
919.00 |
919.50 |
919.50 |
28,194,042 |
| 2005/09/27 |
911.00 |
911.50 |
911.00 |
38,221,877 |
| 2005/09/23 |
905.50 |
906.00 |
905.50 |
25,945,458 |
| 2005/09/22 |
897.00 |
897.50 |
897.00 |
30,543,064 |
| 2005/09/21 |
891.50 |
892.00 |
892.00 |
39,937,767 |
| 2005/09/20 |
898.50 |
899.00 |
899.00 |
27,311,595 |
| 2005/09/19 |
896.50 |
897.00 |
896.50 |
26,718,179 |
| 2005/09/16 |
895.00 |
895.50 |
895.00 |
62,927,657 |
| 2005/09/15 |
896.50 |
897.00 |
897.00 |
30,232,910 |
| 2005/09/14 |
894.50 |
895.00 |
895.00 |
20,894,224 |
| 2005/09/13 |
894.00 |
895.00 |
894.00 |
54,147,303 |
| 2005/09/12 |
894.00 |
894.50 |
894.00 |
20,262,861 |
| 2005/09/09 |
888.00 |
888.50 |
888.50 |
15,827,107 |
| 2005/09/07 |
891.50 |
892.00 |
891.50 |
55,633,249 |
| 2005/09/06 |
884.50 |
885.00 |
884.50 |
29,761,865 |
| 2005/09/02 |
884.50 |
885.50 |
885.00 |
29,342,660 |
| 2005/09/01 |
885.50 |
886.00 |
886.00 |
25,581,132 |
| 2005/08/30 |
890.00 |
890.50 |
890.00 |
36,940,571 |
| 2005/08/29 |
887.00 |
887.50 |
887.50 |
34,063,699 |
| 2005/08/26 |
887.00 |
887.50 |
887.50 |
34,063,699 |
| 2005/08/25 |
889.50 |
890.00 |
890.00 |
19,588,388 |
| 2005/08/24 |
892.00 |
892.50 |
892.00 |
34,885,772 |
| 2005/08/23 |
896.50 |
897.00 |
897.00 |
33,515,771 |
| 2005/08/22 |
904.00 |
904.50 |
904.00 |
26,482,610 |
| 2005/08/19 |
905.50 |
906.00 |
905.50 |
18,037,478 |
| 2005/08/18 |
901.00 |
901.50 |
901.00 |
37,375,402 |
| 2005/08/17 |
908.50 |
909.00 |
908.50 |
27,140,161 |
| 2005/08/16 |
915.00 |
915.50 |
915.50 |
19,968,493 |
| 2005/08/15 |
915.50 |
916.00 |
915.50 |
15,278,063 |
| 2005/08/12 |
914.00 |
914.50 |
914.50 |
26,508,696 |
| 2005/08/11 |
917.50 |
918.00 |
917.50 |
17,341,284 |
| 2005/08/10 |
923.00 |
923.50 |
923.00 |
31,026,996 |
| 2005/08/09 |
920.00 |
920.50 |
920.50 |
25,955,019 |
| 2005/08/08 |
922.50 |
923.00 |
922.50 |
22,862,728 |
| 2005/08/05 |
922.50 |
923.00 |
922.50 |
28,495,726 |
| 2005/08/04 |
922.50 |
924.00 |
922.50 |
24,984,475 |
| 2005/08/02 |
932.00 |
932.50 |
932.00 |
22,982,116 |
| 2005/08/01 |
930.00 |
930.50 |
930.50 |
44,855,844 |
| 2005/07/27 |
933.00 |
933.50 |
933.00 |
37,633,533 |
| 2005/07/26 |
935.50 |
936.00 |
935.50 |
28,398,407 |
| 2005/07/22 |
934.00 |
924.50 |
932.00 |
180,411 |
| 2005/07/21 |
929.50 |
930.00 |
929.50 |
64,454,827 |
| 2005/07/20 |
927.50 |
928.00 |
927.50 |
45,921,938 |
| 2005/07/19 |
922.00 |
922.50 |
922.00 |
61,535,429 |
| 2005/07/13 |
911.00 |
911.50 |
911.50 |
25,810,391 |
| 2005/07/12 |
898.00 |
899.00 |
898.00 |
40,432,734 |
| 2005/07/11 |
910.50 |
911.00 |
910.50 |
24,267,915 |
| 2005/07/08 |
911.00 |
911.50 |
911.00 |
37,542,012 |
| 2005/07/07 |
901.50 |
902.00 |
902.00 |
67,224,012 |
| 2005/07/06 |
907.00 |
908.00 |
908.00 |
26,653,286 |
| 2005/07/05 |
906.50 |
907.00 |
907.00 |
27,589,619 |
| 2005/07/01 |
896.00 |
896.50 |
896.50 |
25,455,959 |
| 2005/06/30 |
889.50 |
890.00 |
890.00 |
51,921,249 |
| 2005/06/29 |
897.50 |
889.00 |
895.00 |
30,375,288 |
| 2005/06/28 |
889.50 |
890.00 |
889.50 |
43,020,687 |
| 2005/06/27 |
884.50 |
885.00 |
885.00 |
31,155,193 |
| 2005/06/23 |
893.50 |
894.00 |
893.50 |
34,586,382 |
| 2005/06/22 |
887.00 |
888.00 |
887.00 |
46,068,391 |
| 2005/06/21 |
877.50 |
878.00 |
877.50 |
29,932,846 |
| 2005/06/17 |
878.00 |
878.50 |
878.50 |
62,164,124 |
| 2005/06/16 |
877.50 |
878.00 |
878.00 |
24,912,185 |
| 2005/06/15 |
878.00 |
878.50 |
878.00 |
29,224,515 |
| 2005/06/14 |
884.00 |
884.50 |
884.50 |
22,328,977 |
| 2005/06/10 |
879.50 |
880.00 |
879.50 |
28,740,679 |
| 2005/06/09 |
874.00 |
874.50 |
874.50 |
31,916,704 |
| 2005/06/08 |
868.50 |
869.00 |
869.00 |
22,846,185 |
| 2005/06/06 |
869.50 |
870.00 |
870.00 |
21,894,021 |
| 2005/06/03 |
7,872.50 |
873.00 |
873.00 |
25,205,734 |
| 2005/06/02 |
875.50 |
876.00 |
876.00 |
18,333,127 |
| 2005/06/01 |
878.00 |
878.50 |
878.00 |
32,504,250 |
| 2005/05/31 |
868.00 |
868.50 |
868.00 |
36,092,332 |
| 2005/05/27 |
867.50 |
868.00 |
868.00 |
27,348,236 |
| 2005/05/26 |
869.50 |
870.00 |
870.00 |
30,445,083 |
| 2005/05/25 |
864.50 |
865.50 |
865.00 |
19,815,945 |
| 2005/05/23 |
867.50 |
868.00 |
867.50 |
24,747,939 |
| 2005/05/20 |
865.50 |
866.00 |
865.50 |
31,319,782 |
| 2005/05/19 |
862.50 |
863.00 |
862.50 |
39,116,247 |
| 2005/05/18 |
864.00 |
864.50 |
864.50 |
27,541,866 |
| 2005/05/17 |
867.50 |
868.00 |
867.50 |
34,599,980 |
| 2005/05/16 |
865.50 |
866.00 |
865.50 |
20,622,273 |
| 2005/05/13 |
862.00 |
862.50 |
862.00 |
24,724,854 |
| 2005/05/12 |
862.00 |
862.50 |
862.00 |
35,254,648 |
| 2005/05/11 |
861.00 |
861.50 |
861.00 |
49,531,508 |
| 2005/05/10 |
856.50 |
857.00 |
857.00 |
30,543,544 |
| 2005/05/09 |
859.00 |
859.50 |
859.50 |
25,919,634 |
| 2005/05/06 |
858.00 |
858.50 |
858.00 |
21,836,741 |
| 2005/05/05 |
854.00 |
854.50 |
854.00 |
25,939,836 |
| 2005/05/04 |
852.50 |
853.00 |
852.50 |
28,796,213 |
| 2005/05/03 |
847.50 |
848.00 |
847.50 |
39,508,582 |
| 2005/05/02 |
835.00 |
835.50 |
835.50 |
29,286,677 |
| 2005/04/29 |
835.00 |
835.50 |
835.50 |
29,286,677 |
| 2005/04/28 |
834.00 |
834.50 |
834.00 |
46,350,011 |
| 2005/04/27 |
835.00 |
835.50 |
835.00 |
39,118,822 |
| 2005/04/26 |
839.00 |
839.50 |
839.00 |
38,203,028 |
| 2005/04/22 |
828.00 |
828.50 |
828.00 |
22,304,551 |
| 2005/04/21 |
824.50 |
825.00 |
825.00 |
36,559,147 |
| 2005/04/20 |
825.00 |
825.50 |
825.50 |
28,384,538 |
| 2005/04/19 |
828.50 |
829.00 |
828.50 |
25,707,716 |
| 2005/04/18 |
828.00 |
828.50 |
828.00 |
30,928,516 |
| 2005/04/15 |
837.00 |
837.50 |
837.50 |
28,632,549 |
| 2005/04/14 |
844.00 |
844.50 |
844.50 |
26,230,795 |
| 2005/04/13 |
842.50 |
843.00 |
842.50 |
27,032,404 |
| 2005/04/12 |
838.00 |
838.50 |
838.50 |
15,779,273 |
| 2005/04/11 |
839.00 |
839.50 |
839.50 |
14,815,083 |
| 2005/04/08 |
845.00 |
845.50 |
845.00 |
29,285,834 |
| 2005/04/07 |
839.50 |
840.00 |
840.00 |
23,051,454 |
| 2005/04/06 |
839.50 |
840.00 |
839.50 |
22,595,271 |
| 2005/04/05 |
835.50 |
836.00 |
836.00 |
23,700,887 |
| 2005/04/04 |
934.50 |
835.00 |
835.00 |
36,374,811 |
| 2005/04/01 |
839.00 |
839.50 |
839.00 |
36,529,888 |
| 2005/03/31 |
837.00 |
837.50 |
837.00 |
51,477,514 |
| 2005/03/30 |
838.00 |
838.50 |
838.50 |
16,205,848 |
| 2005/03/29 |
841.50 |
842.00 |
841.50 |
26,380,241 |
| 2005/03/28 |
844.50 |
845.00 |
844.50 |
25,728,841 |
| 2005/03/24 |
844.50 |
845.00 |
844.50 |
25,728,841 |
| 2005/03/23 |
844.50 |
845.00 |
844.50 |
44,843,639 |
| 2005/03/22 |
842.00 |
842.50 |
842.00 |
25,843,201 |
| 2005/03/21 |
0.00 |
0.00 |
841.50 |
32,752,478 |
| 2005/03/18 |
836.00 |
836.50 |
836.00 |
38,865,818 |
| 2005/03/17 |
834.00 |
835.00 |
834.00 |
35,258,221 |
| 2005/03/16 |
832.00 |
832.50 |
832.00 |
30,879,256 |
| 2005/03/15 |
855.00 |
856.00 |
856.00 |
33,271,948 |
| 2005/03/14 |
854.00 |
854.50 |
854.00 |
43,192,131 |
| 2005/03/11 |
848.00 |
848.50 |
848.00 |
3,800 |
| 2005/03/10 |
848.00 |
848.50 |
848.00 |
56,627,526 |
| 2005/03/09 |
853.00 |
853.50 |
853.50 |
34,154,531 |
| 2005/03/08 |
854.00 |
854.50 |
854.00 |
30,434,966 |
| 2005/03/07 |
855.00 |
855.50 |
855.00 |
27,774,219 |
| 2005/03/04 |
858.50 |
859.00 |
858.50 |
33,879,230 |
| 2005/03/03 |
859.50 |
860.00 |
860.00 |
36,984,028 |
| 2005/03/02 |
858.00 |
858.50 |
858.50 |
43,555,352 |
| 2005/03/01 |
857.50 |
858.00 |
858.00 |
90,957,992 |
| 2005/02/28 |
867.50 |
868.00 |
868.00 |
139,652,218 |
| 2005/02/25 |
892.00 |
893.00 |
893.00 |
47,692,485 |
| 2005/02/24 |
885.50 |
886.00 |
886.00 |
25,386,042 |
| 2005/02/23 |
884.00 |
884.50 |
884.50 |
33,541,024 |
| 2005/02/22 |
892.00 |
892.50 |
892.00 |
24,401,485 |
| 2005/02/18 |
900.00 |
900.50 |
900.00 |
34,796,780 |
| 2005/02/17 |
900.50 |
901.00 |
901.00 |
25,915,940 |
| 2005/02/16 |
905.50 |
906.00 |
906.00 |
20,947,797 |
| 2005/02/15 |
906.00 |
906.50 |
906.50 |
26,565,010 |
| 2005/02/14 |
902.00 |
902.50 |
902.50 |
19,786,453 |
| 2005/02/11 |
906.50 |
907.00 |
906.50 |
21,228,158 |
| 2005/02/10 |
902.00 |
903.00 |
902.00 |
29,620,647 |
| 2005/02/09 |
906.50 |
907.00 |
906.50 |
41,009,336 |
| 2005/02/07 |
898.00 |
898.50 |
898.00 |
46,193,741 |
| 2005/02/04 |
884.50 |
885.00 |
885.00 |
54,388,864 |
| 2005/02/03 |
872.00 |
872.50 |
872.50 |
30,510,053 |
| 2005/02/02 |
873.50 |
874.00 |
874.00 |
27,837,755 |
| 2005/02/01 |
878.50 |
879.00 |
879.00 |
30,832,534 |
| 2005/01/31 |
878.50 |
879.00 |
878.50 |
28,020,930 |
| 2005/01/28 |
868.00 |
868.50 |
868.50 |
29,729,169 |
| 2005/01/27 |
873.00 |
874.00 |
874.00 |
27,282,871 |
| 2005/01/21 |
868.00 |
868.50 |
868.00 |
29,477,155 |
| 2005/01/20 |
874.50 |
875.00 |
875.00 |
28,022,673 |
| 2005/01/19 |
875.50 |
876.00 |
875.50 |
34,585,208 |
| 2005/01/18 |
879.00 |
879.50 |
879.00 |
33,701,387 |
| 2005/01/17 |
876.50 |
877.00 |
876.50 |
40,098,208 |
| 2005/01/06 |
889.00 |
889.50 |
889.00 |
30,199,311 |
| 2005/01/04 |
900.00 |
900.50 |
900.00 |
48,152,954 |
| 2004/12/31 |
879.00 |
879.50 |
879.00 |
3,447,860 |
| 2004/12/30 |
885.00 |
885.50 |
885.50 |
7,718,508 |
| 2004/12/29 |
887.50 |
888.00 |
888.00 |
16,263,275 |
| 2004/12/24 |
886.50 |
887.00 |
0.00 |
|
| 2004/12/22 |
884.50 |
885.00 |
885.00 |
31,178,489 |
| 2004/12/21 |
875.00 |
875.50 |
875.00 |
28,972,566 |
| 2004/12/20 |
874.50 |
875.50 |
875.50 |
38,175,532 |
| 2004/12/17 |
859.50 |
860.00 |
859.50 |
34,033,394 |
| 2004/12/16 |
863.50 |
864.00 |
863.50 |
49,593,689 |
| 2004/12/15 |
868.00 |
870.00 |
868.00 |
43,615,151 |
| 2004/12/14 |
872.50 |
873.00 |
873.00 |
45,388,834 |
| 2004/12/13 |
868.50 |
870.00 |
870.00 |
53,305,373 |
| 2004/12/09 |
873.00 |
874.00 |
873.00 |
45,591,814 |
| 2004/12/08 |
882.50 |
883.00 |
883.00 |
43,051,234 |
| 2004/12/07 |
884.00 |
885.50 |
885.50 |
37,939,071 |
| 2004/12/06 |
884.00 |
884.50 |
884.50 |
33,183,433 |
| 2004/12/03 |
889.00 |
889.50 |
889.50 |
49,901,714 |
| 2004/12/02 |
895.00 |
895.50 |
895.00 |
52,492,493 |
| 2004/11/29 |
899.00 |
899.50 |
899.00 |
34,806,942 |
| 2004/11/26 |
890.00 |
890.50 |
890.50 |
20,050,461 |
| 2004/11/24 |
894.50 |
895.00 |
895.00 |
63,319,176 |
| 2004/11/23 |
911.50 |
912.50 |
912.50 |
60,865,282 |
| 2004/11/22 |
906.50 |
907.00 |
907.00 |
58,156,239 |
| 2004/11/19 |
912.50 |
913.00 |
913.00 |
38,255,136 |
| 2004/11/17 |
919.00 |
919.50 |
919.00 |
68,489,828 |
| 2004/11/12 |
944.00 |
944.50 |
944.00 |
35,285,476 |
| 2004/11/10 |
0.00 |
0.00 |
923.00 |
35,087,322 |
| 2004/11/09 |
0.00 |
0.00 |
913.50 |
43,552,487 |
| 2004/11/05 |
922.50 |
909.00 |
917.50 |
52,774,335 |
| 2004/11/04 |
905.00 |
905.50 |
905.00 |
23,927,482 |
| 2004/11/03 |
904.00 |
905.00 |
905.00 |
35,798,292 |
| 2004/11/02 |
897.00 |
897.50 |
897.50 |
20,925,677 |
| 2004/11/01 |
890.00 |
890.50 |
890.50 |
14,936,091 |
| 2004/10/29 |
879.00 |
879.50 |
879.50 |
31,598,750 |
| 2004/10/28 |
883.50 |
884.00 |
884.00 |
26,707,699 |
| 2004/10/27 |
878.50 |
880.00 |
880.00 |
25,611,384 |
| 2004/10/26 |
877.00 |
878.00 |
878.00 |
26,366,568 |
| 2004/10/25 |
872.50 |
873.00 |
873.00 |
20,603,367 |
| 2004/10/22 |
882.50 |
883.50 |
882.50 |
16,135,582 |
| 2004/10/21 |
884.50 |
885.00 |
885.00 |
33,042,838 |
| 2004/10/20 |
888.00 |
889.00 |
889.00 |
41,461,076 |
| 2004/10/19 |
897.50 |
898.00 |
897.50 |
36,767,028 |
| 2004/10/18 |
892.50 |
895.00 |
895.00 |
38,443,951 |
| 2004/10/14 |
890.50 |
891.50 |
892.50 |
41,416,223 |
| 2004/10/13 |
892.00 |
892.50 |
892.00 |
36,349,881 |
| 2004/10/11 |
898.50 |
899.00 |
899.00 |
33,540,942 |
| 2004/10/08 |
902.00 |
902.50 |
902.00 |
27,443,399 |
| 2004/10/07 |
909.00 |
909.50 |
909.00 |
38,174,727 |
| 2004/10/06 |
902.50 |
903.00 |
902.50 |
30,541,732 |
| 2004/10/04 |
903.00 |
904.00 |
903.00 |
44,909,053 |
| 2004/10/01 |
894.00 |
895.00 |
894.00 |
40,106,724 |
| 2004/09/30 |
877.00 |
877.50 |
877.00 |
67,547,209 |
| 2004/09/29 |
875.50 |
876.00 |
875.50 |
41,221,058 |
| 2004/09/28 |
870.00 |
870.50 |
870.50 |
26,670,358 |
| 2004/09/27 |
873.00 |
874.00 |
873.00 |
32,498,118 |
| 2004/09/24 |
882.50 |
883.00 |
883.00 |
49,960,401 |
| 2004/09/23 |
883.50 |
884.00 |
884.00 |
46,681,847 |
| 2004/09/22 |
883.00 |
883.50 |
883.50 |
32,817,873 |
| 2004/09/21 |
885.50 |
886.00 |
886.00 |
38,882,751 |
| 2004/09/20 |
886.50 |
887.00 |
887.00 |
26,756,885 |
| 2004/09/17 |
888.00 |
889.00 |
888.00 |
47,107,139 |
| 2004/09/16 |
884.00 |
884.50 |
884.50 |
32,541,753 |
| 2004/09/15 |
884.00 |
884.50 |
884.50 |
37,102,276 |
| 2004/09/14 |
880.50 |
881.00 |
880.50 |
28,264,304 |
| 2004/09/13 |
882.50 |
883.00 |
883.00 |
28,769,288 |
| 2004/09/10 |
876.00 |
876.50 |
876.00 |
36,072,088 |
| 2004/09/09 |
878.50 |
879.00 |
879.00 |
35,804,712 |
| 2004/09/08 |
879.50 |
880.00 |
880.00 |
40,750,078 |
| 2004/09/07 |
888.00 |
888.50 |
888.00 |
28,274,801 |
| 2004/09/03 |
880.00 |
881.00 |
881.00 |
39,280,498 |
| 2004/09/02 |
875.00 |
875.50 |
875.50 |
41,004,616 |
| 2004/09/01 |
499.05 |
504.85 |
873.00 |
40,474,052 |
| 2004/08/31 |
862.50 |
863.00 |
863.00 |
36,669,316 |
| 2004/08/27 |
865.00 |
865.50 |
865.50 |
266,254,171 |
| 2004/08/26 |
860.00 |
860.50 |
860.50 |
28,908,029 |
| 2004/08/25 |
853.50 |
854.00 |
853.50 |
44,803,375 |
| 2004/08/24 |
848.00 |
848.50 |
848.00 |
43,659,200 |
| 2004/08/23 |
833.00 |
833.50 |
833.00 |
22,733,297 |
| 2004/08/20 |
828.50 |
829.00 |
828.50 |
21,759,707 |
| 2004/08/19 |
823.50 |
824.00 |
823.50 |
36,111,180 |
| 2004/08/18 |
820.50 |
821.00 |
820.50 |
26,714,645 |
| 2004/08/16 |
826.00 |
826.50 |
826.50 |
30,845,729 |
| 2004/08/13 |
820.50 |
823.50 |
820.50 |
22,505,589 |
| 2004/08/12 |
829.50 |
830.00 |
830.00 |
39,992,747 |
| 2004/08/11 |
824.50 |
825.00 |
824.50 |
29,358,289 |
| 2004/08/10 |
827.00 |
827.50 |
827.50 |
30,781,504 |
| 2004/08/09 |
825.50 |
826.00 |
826.00 |
31,911,057 |
| 2004/08/05 |
836.50 |
837.00 |
837.00 |
38,847,741 |
| 2004/08/04 |
831.00 |
831.50 |
831.50 |
49,674,742 |
| 2004/08/03 |
830.00 |
831.00 |
830.00 |
62,529,480 |
| 2004/08/02 |
833.50 |
834.00 |
833.50 |
126,597,717 |
| 2004/07/28 |
805.00 |
805.50 |
805.00 |
35,635,873 |
| 2004/07/27 |
806.50 |
807.00 |
807.00 |
28,495,536 |
| 2004/07/26 |
796.00 |
796.50 |
796.00 |
25,737,386 |
| 2004/07/22 |
795.50 |
796.00 |
795.50 |
41,609,422 |
| 2004/07/21 |
809.50 |
810.00 |
810.00 |
30,150,358 |
| 2004/07/20 |
794.00 |
794.50 |
794.00 |
31,463,264 |
| 2004/07/19 |
788.00 |
788.00 |
787.00 |
22,517,467 |
| 2004/07/16 |
788.00 |
788.00 |
787.00 |
26,094,365 |
| 2004/07/15 |
783.50 |
784.00 |
784.00 |
32,514,222 |
| 2004/07/14 |
792.50 |
794.00 |
794.00 |
36,625,131 |
| 2004/07/13 |
795.00 |
796.00 |
796.00 |
21,869,330 |
| 2004/07/12 |
795.00 |
796.00 |
796.00 |
23,538,477 |
| 2004/07/09 |
798.00 |
799.50 |
798.00 |
34,077,803 |
| 2004/07/08 |
797.50 |
798.00 |
798.00 |
39,029,470 |
| 2004/07/07 |
799.00 |
799.50 |
799.00 |
54,510,985 |
| 2004/07/06 |
800.50 |
801.00 |
800.50 |
49,078,588 |
| 2004/07/05 |
805.00 |
805.50 |
805.50 |
46,192,716 |
| 2004/07/02 |
805.00 |
805.50 |
805.50 |
46,192,716 |
| 2004/07/01 |
814.00 |
814.50 |
814.00 |
32,220,339 |
| 2004/06/30 |
820.00 |
822.00 |
820.00 |
51,389,836 |
| 2004/06/29 |
822.50 |
823.00 |
823.00 |
25,448,997 |
| 2004/06/28 |
821.50 |
822.50 |
822.50 |
23,592,380 |
| 2004/06/25 |
818.00 |
819.50 |
818.00 |
22,934,255 |
| 2004/06/24 |
816.50 |
817.00 |
817.00 |
38,035,319 |
| 2004/06/23 |
804.00 |
804.50 |
804.50 |
28,253,379 |
| 2004/06/22 |
799.50 |
800.00 |
799.50 |
41,575,656 |
| 2004/06/21 |
805.00 |
805.50 |
805.50 |
33,773,653 |
| 2004/06/18 |
804.50 |
805.00 |
805.00 |
49,972,243 |
| 2004/06/17 |
809.00 |
810.00 |
810.00 |
31,466,798 |
| 2004/06/16 |
813.50 |
814.00 |
814.00 |
27,098,808 |
| 2004/06/15 |
0.00 |
0.00 |
817.50 |
33,955,698 |
| 2004/06/10 |
825.50 |
826.00 |
825.50 |
41,464,208 |
| 2004/06/08 |
826.00 |
827.00 |
827.00 |
28,127,813 |
| 2004/06/07 |
827.00 |
828.00 |
827.00 |
27,946,628 |
| 2004/06/04 |
817.00 |
817.50 |
817.00 |
28,481,898 |
| 2004/06/03 |
811.00 |
812.00 |
812.00 |
32,519,872 |
| 2004/06/02 |
814.00 |
814.50 |
814.50 |
28,939,244 |
| 2004/06/01 |
814.50 |
815.50 |
815.50 |
41,679,708 |
| 2004/05/28 |
511.56 |
809.00 |
809.00 |
61,075,093 |
| 2004/05/25 |
791.50 |
792.00 |
792.00 |
37,793,819 |
| 2004/05/21 |
791.50 |
792.00 |
792.00 |
37,793,819 |
| 2004/05/20 |
790.50 |
791.00 |
791.00 |
33,305,390 |
| 2004/05/19 |
799.00 |
799.50 |
799.00 |
34,036,720 |
| 2004/05/18 |
794.00 |
795.00 |
794.00 |
43,734,769 |
| 2004/05/17 |
791.50 |
792.50 |
791.50 |
26,626,869 |
| 2004/05/14 |
807.50 |
808.00 |
807.50 |
31,426,221 |
| 2004/05/13 |
809.50 |
810.50 |
810.50 |
33,192,067 |
| 2004/05/12 |
800.50 |
801.00 |
801.00 |
44,729,312 |
| 2004/05/11 |
813.00 |
814.00 |
813.00 |
49,192,501 |
| 2004/05/10 |
794.00 |
794.50 |
794.00 |
51,790,679 |
| 2004/05/07 |
812.00 |
812.50 |
812.00 |
45,925,201 |
| 2004/05/06 |
814.50 |
815.00 |
815.00 |
46,386,374 |
| 2004/05/05 |
825.00 |
825.50 |
825.00 |
47,905,332 |
| 2004/05/04 |
823.50 |
824.00 |
823.50 |
75,221,016 |
| 2004/05/03 |
808.00 |
808.50 |
808.00 |
48,020,455 |
| 2004/04/30 |
808.00 |
808.50 |
808.00 |
48,020,455 |
| 2004/04/29 |
817.50 |
818.00 |
818.00 |
66,944,169 |
| 2004/04/28 |
827.00 |
827.50 |
827.00 |
24,310,347 |
| 2004/04/27 |
830.00 |
830.50 |
830.50 |
32,246,598 |
| 2004/04/26 |
829.50 |
830.00 |
830.00 |
19,941,543 |
| 2004/04/23 |
835.50 |
836.00 |
836.00 |
37,073,325 |
| 2004/04/22 |
828.00 |
830.00 |
830.00 |
41,715,463 |
| 2004/04/21 |
825.50 |
826.00 |
825.50 |
48,722,153 |
| 2004/04/20 |
827.50 |
828.50 |
828.50 |
38,901,563 |
| 2004/04/19 |
816.50 |
817.00 |
816.50 |
31,085,500 |
| 2004/04/16 |
818.00 |
818.50 |
818.00 |
39,146,211 |
| 2004/04/15 |
821.50 |
822.50 |
822.50 |
40,575,780 |
| 2004/04/14 |
832.50 |
833.00 |
832.50 |
33,478,243 |
| 2004/04/12 |
820.00 |
820.50 |
820.00 |
32,997,745 |
| 2004/04/10 |
830.00 |
830.50 |
830.00 |
37,158,343 |
| 2004/04/07 |
818.00 |
819.50 |
818.00 |
38,711,999 |
| 2004/04/06 |
822.50 |
823.50 |
823.50 |
36,453,669 |
| 2004/04/05 |
822.50 |
823.00 |
823.00 |
49,975,097 |
| 2004/04/02 |
819.00 |
819.50 |
819.00 |
43,624,877 |
| 2004/04/01 |
812.00 |
812.50 |
812.00 |
41,491,996 |
| 2004/03/31 |
808.50 |
809.00 |
809.00 |
53,439,209 |
| 2004/03/30 |
818.00 |
818.50 |
818.00 |
29,214,494 |
| 2004/03/29 |
819.00 |
819.50 |
819.00 |
29,900,758 |
| 2004/03/26 |
811.00 |
811.50 |
811.00 |
41,774,047 |
| 2004/03/25 |
818.50 |
821.00 |
821.00 |
35,304,655 |
| 2004/03/24 |
805.50 |
806.00 |
805.50 |
58,162,917 |
| 2000/01/17 |
919.00 |
919.50 |
919.00 |
57,317,534 |
FINANCIAL AND OTHER INFORMATION
DIRECTORY
|
Name
|
Position
|
Phone
|
Email
|
|
Mr S K Green
|
Group Chairman
|
|
|
|
Mr M F Geoghegan
|
Group Chief Executive
|
|
|
|
Mr D J Flint
|
Group Finance Director
|
|
|
|
