Home | Daily Trade Report | Overview | Listed Issuers | Trading Members | Listing Sponsors | News
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
Title Description Date Posted
2008 Financials 2008 Financials 3/2/2009


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