Date

Date Rate Turnover Calls Trades Trading Market Paid-up
Value Capitalisation Capital

Openin Closing Diff High Low Averag Total Cross
g e
Dec 28 156.25 154.00 -2.25 157.00 153.50 155.31 224,400 3,000 418 418 34,835,860 99,715,000,000 6,475,000,000
Dec 27 158.10 156.25 -1.85 160.90 156.25 158.83 231,500 400 340 340 36,859,660 101,171,875,00 6,475,000,000
0
Dec 26 159.00 158.10 -0.90 161.00 158.10 159.94 177,700 2,400 237 237 28,428,224 102,369,750,00 6,475,000,000
0
Dec 22 161.50 159.00 -2.50 163.95 158.10 160.09 186,200 2,100 363 363 29,803,190 102,952,500,00 6,475,000,000
0
Dec 21 162.75 161.50 -1.25 166.40 161.30 163.96 800,300 29,400 803 803 131,292,032 104,571,250,00 6,475,000,000
0
Dec 20 158.00 162.75 4.75 163.50 156.10 160.21 1,028,40 1,900 725 725 164,902,624 105,380,625,00 6,475,000,000
0 0
Dec 19 161.95 158.00 -3.95 162.80 153.90 157.46 506,500 20,400 574 574 79,734,680 102,305,000,00 6,475,000,000
0
Dec 18 160.90 161.95 1.05 163.20 160.10 162.00 1,072,40 8,600 882 882 173,725,488 104,862,625,00 6,475,000,000
0 0
Dec 15 160.50 160.90 0.40 162.00 158.00 160.16 876,400 4,300 533 533 140,906,048 104,182,750,00 6,475,000,000
0
Dec 14 159.55 160.50 0.95 162.00 160.00 160.94 141,800 1,800 316 316 22,829,404 103,923,750,00 6,475,000,000
0
Dec 13 162.90 159.55 -3.35 164.50 159.30 161.94 1,055,30 13,800 1,39 1,397 171,117,712 103,308,625,00 6,475,000,000
0 7 0
Dec 12 155.70 162.90 7.20 163.45 156.00 161.17 2,188,80 73,800 1,77 1,770 353,540,032 105,477,750,00 6,475,000,000
0 0 0
Dec 11 152.40 155.70 3.30 158.50 151.25 155.58 491,100 13,800 676 676 76,452,912 100,815,750,00 6,475,000,000
0
Dec 08 156.50 152.40 -4.10 159.50 152.40 158.16 508,100 400 264 264 78,665,608 98,679,000,000 6,475,000,000
Dec 07 156.00 156.50 0.50 159.95 156.50 158.38 359,900 11,300 585 585 57,022,444 101,333,750,00 6,475,000,000
0
Dec 06 148.60 156.00 7.40 156.00 150.15 154.13 660,700 112,70 617 617 101,555,776 101,010,000,00 6,475,000,000
0 0
Dec 05 148.00 148.60 0.60 150.40 148.50 149.66 167,900 9,500 220 220 25,095,340 96,218,500,000 6,475,000,000
Dec 04 149.50 148.00 -1.50 151.95 148.00 150.13 199,500 2,100 331 331 29,904,596 95,830,000,000 6,475,000,000
Dec 01 152.55 149.50 -3.05 153.00 146.85 149.57 397,900 4,700 345 345 59,502,484 96,801,250,000 6,475,000,000
DEC 2006
JAN 2007

Opening Closing Diff High Low Average Total Cross
Jan 31 168.00 172.50 4.50 172.95 168.25 171.23 762,600 66,900 610 610 130,652,46 111,693,750,00 6,475,000,000
4 0
Jan 26 168.00 168.00 -- 169.80 167.15 168.42 151,900 5,300 217 217 25,586,050 108,780,000,00 6,475,000,000
0
Jan 25 168.00 168.00 -- 170.95 167.75 169.61 270,000 1,500 417 417 45,828,020 108,780,000,00 6,475,000,000
0
Jan 24 165.00 168.00 3.00 168.35 165.35 167.18 364,700 2,500 456 456 61,024,048 108,780,000,00 6,475,000,000
0
Jan 23 165.85 165.00 -0.85 166.65 164.85 165.54 120,200 -- 157 157 19,889,680 106,837,500,00 6,475,000,000
0
Jan 22 165.10 165.85 0.75 166.85 163.95 165.20 153,600 300 193 193 25,389,284 107,387,875,00 6,475,000,000
0
Jan 19 164.70 165.10 0.40 166.90 164.00 165.83 303,100 3,200 386 386 50,283,840 106,902,250,00 6,475,000,000
0
Jan 18 164.50 164.70 0.20 167.20 162.70 165.20 528,100 9,700 650 650 87,379,688 106,643,250,00 6,475,000,000
0
Jan 17 161.50 164.50 3.00 169.00 161.00 165.15 1,702,100 110,200 1,226 1,226 281,122,84 106,513,750,00 6,475,000,000
8 0
Jan 16 158.50 161.50 3.00 161.50 158.30 160.39 695,100 71,300 601 601 111,569,05 104,571,250,00 6,475,000,000
6 0
Jan 15 157.10 158.50 1.40 159.50 157.25 158.85 258,100 5,700 251 251 40,962,104 102,628,750,00 6,475,000,000
0
Jan 12 156.85 157.10 0.25 159.00 157.00 158.05 184,600 35,900 269 269 29,173,080 101,722,250,00 6,475,000,000
0
Jan 11 156.50 156.85 0.35 157.40 156.00 156.61 144,100 700 146 146 22,550,844 101,560,375,00 6,475,000,000
0
Jan 10 157.55 156.50 -1.05 158.25 156.50 157.00 106,100 6,000 152 152 16,658,195 101,333,750,00 6,475,000,000
0
Jan 09 156.25 157.55 1.30 160.00 157.00 158.51 256,200 1,700 358 358 40,626,792 102,013,625,00 6,475,000,000
0
Jan 08 155.65 156.25 0.60 159.40 156.00 157.82 220,000 4,800 401 401 34,715,780 101,171,875,00 6,475,000,000
0
Jan 05 154.60 155.65 1.05 156.90 154.60 155.65 166,100 1,700 274 274 25,834,344 100,783,375,00 6,475,000,000
0
Jan 04 153.60 154.60 1.00 158.00 154.60 156.50 209,700 2,000 372 372 32,818,756 100,103,500,00 6,475,000,000
0
Jan 03 153.50 153.60 0.10 154.35 153.50 153.91 7,700 500 25 25 1,185,365 99,456,000,000 6,475,000,000
FEB 2007

Feb 28 185.60 185.90 0.30 188.00 179.00 183.57 429,700 20,400 575 575 78,926,256 120,370,250,00 6,475,000,000
0
Feb 27 195.35 185.60 -9.75 193.50 185.60 188.30 275,900 23,900 392 392 51,781,896 120,176,000,00 6,475,000,000
0
Feb 26 199.25 195.35 -3.90 201.90 195.00 198.74 160,000 1,200 276 276 31,851,864 126,489,125,00 6,475,000,000
0
Feb 23 204.50 199.25 -5.25 206.00 198.00 201.96 309,400 5,800 434 434 62,474,216 129,014,375,00 6,475,000,000
0
Feb 22 202.00 204.50 2.50 206.85 201.50 204.22 1,506,200 5,700 775 775 307,260,09 132,413,750,00 6,475,000,000
6 0
Feb 21 195.00 202.00 7.00 202.60 196.00 199.41 792,400 42,700 614 614 158,704,59 130,795,000,00 6,475,000,000
2 0
Feb 20 191.50 195.00 3.50 199.40 192.00 197.09 1,819,500 18,000 806 806 359,246,75 126,262,500,00 6,475,000,000
2 0
Feb 19 191.00 191.50 0.50 192.40 190.50 191.41 157,700 3,200 230 230 30,200,484 123,996,250,00 6,475,000,000
0
Feb 16 191.25 191.00 -0.25 192.30 190.00 191.28 732,800 1,500 477 477 140,249,92 123,672,500,00 6,475,000,000
0 0
Feb 15 191.00 191.25 0.25 191.25 186.25 189.92 1,185,400 800 800 800 225,443,53 123,834,375,00 6,475,000,000
6 0
Feb 14 189.70 191.00 1.30 192.50 183.10 190.02 2,178,900 38,000 1,375 1,375 415,542,78 123,672,500,00 6,475,000,000
4 0
Feb 13 186.10 189.70 3.60 191.35 184.45 189.22 1,979,700 258,600 1,134 1,134 375,328,96 122,830,750,00 6,475,000,000
0 0
Feb 12 188.50 186.10 -2.40 194.05 185.00 191.47 1,239,400 32,500 1,198 1,198 237,728,46 120,499,750,00 6,475,000,000
4 0
Feb 09 180.05 188.50 8.45 189.05 181.45 187.77 1,907,400 104,900 922 922 358,337,15 122,053,750,00 6,475,000,000
2 0
Feb 08 178.50 180.05 1.55 182.80 178.25 180.52 1,065,500 18,000 685 685 192,285,53 116,582,375,00 6,475,000,000
6 0
Feb 07 175.00 178.50 3.50 178.50 175.00 177.25 412,200 26,600 411 411 73,086,208 115,578,750,00 6,475,000,000
0
Feb 06 174.10 175.00 0.90 178.45 174.00 176.23 352,200 8,900 388 388 62,085,032 113,312,500,00 6,475,000,000
0
Feb 02 173.95 174.10 0.15 175.50 173.50 174.44 524,200 10,800 323 323 91,447,736 112,729,750,00 6,475,000,000
0
Feb 01 172.50 173.95 1.45 175.50 172.55 174.28 594,900 14,500 573 573 103,748,89 112,632,625,00 6,475,000,000
6 0
MAR 2007

Mar 30 162.90 162.95 0.05 164.00 162.00 162.90 227,800 2,800 374 374 37,125,336 105,510,125,00 6,475,000,000
0
Mar 29 160.00 162.90 2.90 164.85 157.00 161.22 653,700 37,100 914 914 105,556,57 105,477,750,00 6,475,000,000
6 0
Mar 28 163.50 160.00 -3.50 165.00 158.15 162.07 394,700 5,200 470 470 63,994,288 103,600,000,00 6,475,000,000
0
Mar 27 167.80 163.50 -4.30 169.00 159.50 165.30 544,800 34,200 763 763 90,336,816 105,866,250,00 6,475,000,000
0
Mar 26 168.15 167.80 -0.35 170.00 164.90 167.31 491,300 4,100 377 377 82,666,408 108,650,500,00 6,475,000,000
0
Mar 22 168.90 168.15 -0.75 172.50 167.10 169.59 205,100 4,100 434 434 34,760,328 108,877,125,00 6,475,000,000
0
Mar 21 173.60 168.90 -4.70 175.35 168.00 173.20 440,900 20,300 643 643 76,601,864 109,362,750,00 6,475,000,000
0
Mar 20 170.00 173.60 3.60 177.80 172.00 174.51 445,000 17,900 686 686 77,795,520 112,406,000,00 6,475,000,000
0
Mar 19 165.10 170.00 4.90 171.45 167.50 169.86 989,400 15,700 1,431 1,431 168,017,40 110,075,000,00 6,475,000,000
8 0
Mar 16 157.25 165.10 7.85 165.10 158.15 163.29 1,017,600 11,800 1,002 1,002 166,393,93 106,902,250,00 6,475,000,000
6 0
Mar 15 155.00 157.25 2.25 158.00 156.00 157.20 252,800 1,600 423 423 39,715,524 101,819,375,00 6,475,000,000
0
Mar 14 156.00 155.00 -1.00 160.00 155.00 158.07 213,500 11,600 457 457 33,778,700 100,362,500,00 6,475,000,000
0
Mar 13 199.75 198.00 -1.75 202.00 198.00 200.27 103,300 6,300 291 291 20,703,256 128,205,000,00 6,475,000,000
0
Mar 12 196.00 199.75 3.75 202.00 192.10 198.27 404,700 26,000 453 453 80,329,696 129,338,125,00 6,475,000,000
0
Mar 09 191.55 196.00 4.45 196.50 189.50 193.56 174,100 3,600 319 319 33,743,592 126,910,000,00 6,475,000,000
0
Mar 08 187.50 191.55 4.05 192.40 187.55 190.65 157,300 2,400 212 212 30,003,570 124,028,625,00 6,475,000,000
0
Mar 07 186.75 187.50 0.75 190.00 185.00 187.59 243,700 7,800 283 283 45,734,220 121,406,250,00 6,475,000,000
0
Mar 06 183.05 186.75 3.70 190.00 186.10 187.71 157,300 8,400 242 242 29,544,330 120,920,625,00 6,475,000,000
0
Mar 05 189.50 183.05 -6.45 190.50 182.60 185.49 113,000 8,900 209 209 20,937,310 118,524,875,00 6,475,000,000
0
Mar 02 191.00 189.50 -1.50 194.10 189.00 192.12 111,800 2,600 240 240 21,510,976 122,701,250,00 6,475,000,000
0
Mar 01 185.90 191.00 5.10 195.00 183.50 191.86 1,322,100 21,800 718 718 254,904,08 123,672,500,00 6,475,000,000
0 0
APR 2007

Apr 30 189.50 196.95 7.45 197.50 189.50 194.53 997,900 75,800 1,060 1,060 194,091,31 159,406,406,25 8,093,750,000
2 0
Apr 27 190.00 189.50 -0.50 192.00 188.10 190.48 509,500 3,200 457 457 97,081,768 153,376,562,50 8,093,750,000
0
Apr 26 187.90 190.00 2.10 193.70 188.65 191.39 952,600 32,700 1,272 1,272 182,271,05 153,781,250,00 8,093,750,000
6 0
Apr 25 179.00 187.90 8.90 187.95 180.35 185.07 4,745,600 98,800 2,199 2,199 881,645,24 152,081,562,50 8,093,750,000
8 0
Apr 24 176.00 179.00 3.00 180.55 176.65 178.81 576,900 2,100 679 679 103,317,55 144,878,125,00 8,093,750,000
2 0
Apr 23 178.50 176.00 -2.50 179.10 176.00 176.95 53,100 300 134 134 9,396,630 142,450,000,00 8,093,750,000
0
Apr 20 180.30 178.50 -1.80 180.70 177.25 179.01 81,300 3,700 186 186 14,565,200 144,473,437,50 8,093,750,000
0
Apr 19 179.60 180.30 0.70 182.00 178.00 179.97 570,100 14,500 622 622 102,801,85 145,930,312,50 8,093,750,000
6 0
Apr 18 179.00 179.60 0.60 181.40 179.10 180.18 250,100 6,100 399 399 45,108,520 145,363,750,00 8,093,750,000
0
Apr 17 178.50 179.00 0.50 183.50 177.50 180.06 839,800 28,600 1,024 1,024 151,309,15 144,878,125,00 8,093,750,000
2 0
Apr 16 178.25 178.50 0.25 179.70 178.25 179.08 108,400 6,300 219 219 19,410,710 144,473,437,50 8,093,750,000
0
Apr 13 178.65 178.25 -0.40 180.20 177.05 179.14 234,700 2,000 378 378 42,113,076 144,271,093,75 8,093,750,000
0
Apr 12 177.00 178.65 1.65 181.80 177.70 179.55 1,309,000 18,200 1,297 1,297 235,529,50 144,594,843,75 8,093,750,000
4 0
Apr 11 174.30 177.00 2.70 179.00 174.50 176.84 1,014,800 28,300 843 843 179,590,00 143,259,375,00 8,093,750,000
0 0
Apr 10 172.80 174.30 1.50 175.85 172.75 174.36 472,000 17,100 560 560 82,317,448 141,074,062,50 8,093,750,000
0
Apr 09 173.55 172.80 -0.75 174.50 172.10 173.32 95,100 2,500 236 236 16,486,945 139,860,000,00 8,093,750,000
0
Apr 06 173.00 173.55 0.55 175.00 172.60 173.76 392,600 18,300 605 605 68,284,568 140,467,031,25 8,093,750,000
0
Apr 05 168.20 173.00 4.80 174.00 169.00 172.28 732,000 76,500 1,034 1,034 126,295,05 140,021,875,00 8,093,750,000
6 0
Apr 04 171.00 168.20 -2.80 175.10 168.00 172.99 2,333,300 47,800 1,846 1,846 405,270,24 136,136,875,00 8,093,750,000
0 0
Apr 03 163.00 171.00 8.00 171.00 162.50 167.41 2,645,600 22,300 1,985 1,985 441,398,43 138,403,125,00 8,093,750,000
2 0
Apr 02 162.95 163.00 0.05 164.00 161.10 162.29 161,700 700 298 298 26,263,424 131,928,125,00 8,093,750,000
0
MAY 2007

May 31 198.00 198.65 0.65 201.90 198.00 200.42 1,486,700 32,400 1,354 1,354 298,252,86 160,782,343,75 8,093,750,000
4 0
May 30 197.90 198.00 0.10 205.00 198.00 200.44 1,819,800 183,300 1,636 1,636 365,598,65 160,256,250,00 8,093,750,000
6 0
May 29 196.00 197.90 1.90 197.90 195.00 195.94 718,600 7,600 384 384 140,820,12 160,175,312,50 8,093,750,000
8 0
May 28 194.55 196.00 1.45 197.90 194.00 196.19 439,000 2,900 521 521 86,180,624 158,637,500,00 8,093,750,000
0
May 25 193.00 194.55 1.55 200.75 194.00 196.86 685,500 700 538 538 134,984,76 157,463,906,25 8,093,750,000
8 0
May 24 190.10 193.00 2.90 194.50 190.20 192.94 647,900 9,400 746 746 124,920,78 156,209,375,00 8,093,750,000
4 0
May 23 190.10 190.10 -- 192.90 189.60 191.04 409,900 18,700 533 533 78,370,752 153,862,187,50 8,093,750,000
0
May 22 185.20 190.10 4.90 191.00 185.05 189.90 847,300 23,800 774 774 161,051,84 153,862,187,50 8,093,750,000
0 0
May 21 186.00 185.20 -0.80 185.70 184.50 185.10 71,300 100 145 145 13,196,225 149,896,250,00 8,093,750,000
0
May 18 185.30 186.00 0.70 186.30 184.45 185.53 180,000 700 208 208 33,397,096 150,543,750,00 8,093,750,000
0
May 17 186.25 185.30 -0.95 187.80 184.60 186.12 127,100 1,700 241 241 23,666,170 149,977,187,50 8,093,750,000
0
May 16 186.00 186.25 0.25 187.75 181.30 184.58 473,500 26,000 433 433 87,471,664 150,746,093,75 8,093,750,000
0
May 15 185.00 186.00 1.00 189.90 186.00 187.77 277,200 7,700 340 340 52,076,264 150,543,750,00 8,093,750,000
0
May 14 188.05 185.00 -3.05 187.35 180.10 184.93 712,900 22,500 539 539 131,761,36 149,734,375,00 8,093,750,000
0 0
May 11 189.25 188.05 -1.20 189.00 187.00 187.83 478,600 600 415 415 89,887,568 152,202,968,75 8,093,750,000
0
May 10 189.00 189.25 0.25 191.50 187.10 189.60 310,700 4,400 444 444 58,875,636 153,174,218,75 8,093,750,000
0
May 09 189.30 189.00 -0.30 193.50 188.25 190.58 1,044,000 25,600 909 909 198,926,83 152,971,875,00 8,093,750,000
2 0
May 08 180.30 189.30 9.00 189.30 178.10 186.51 473,500 37,700 681 681 88,575,488 153,214,687,50 8,093,750,000
0
May 07 189.75 180.30 -9.45 191.25 180.30 185.36 306,200 4,400 420 420 56,692,180 145,930,312,50 8,093,750,000
0
May 04 192.90 189.75 -3.15 194.90 189.75 194.12 484,200 24,400 93 93 92,333,488 153,578,906,25 8,093,750,000
0
May 03 194.00 192.90 -1.10 196.90 188.00 193.84 395,900 8,800 570 570 76,721,824 156,128,437,50 8,093,750,000
0
May 02 196.95 194.00 -2.95 202.60 192.50 197.40 1,317,800 112,400 935 935 260,670,11 157,018,750,00 8,093,750,000
2 0
JUN 2007

Openin Closin Diff High Low Average Total Cross
g g
Jun 29 214.50 219.95 5.45 220.00 213.00 216.75 2,837,400 18,400 1,368 1,368 616,286,52 178,022,031,25 8,093,750,000
8 0
Jun 28 212.00 214.50 2.50 215.50 212.50 214.25 934,500 7,400 846 846 200,496,96 173,610,937,50 8,093,750,000
0 0
Jun 27 215.00 212.00 -3.00 217.00 210.20 213.37 824,700 116,600 1,219 1,219 176,209,00 171,587,500,00 8,093,750,000
8 0
Jun 26 216.30 215.00 -1.30 222.00 213.00 217.51 969,900 38,000 1,320 1,320 210,998,04 174,015,625,00 8,093,750,000
8 0
Jun 25 206.00 216.30 10.3 216.30 209.65 214.97 2,101,500 131,100 1,207 1,207 452,704,99 175,067,812,50 8,093,750,000
0 2 0
Jun 22 215.00 206.00 -9.00 215.50 204.80 210.84 2,526,700 42,000 1,419 1,419 533,461,15 166,731,250,00 8,093,750,000
2 0
Jun 21 214.90 215.00 0.10 217.40 213.15 215.37 1,314,800 25,900 996 996 283,048,32 174,015,625,00 8,093,750,000
0 0
Jun 20 215.05 214.90 -0.15 216.00 213.00 214.99 2,349,100 83,200 1,167 1,167 504,995,23 173,934,687,50 8,093,750,000
2 0
Jun 19 217.55 215.05 -2.50 219.70 214.50 215.92 2,820,600 22,900 1,402 1,402 607,435,13 174,056,093,75 8,093,750,000
6 0
Jun 18 224.25 217.55 -6.70 226.00 215.00 220.05 1,460,200 32,100 1,959 1,959 322,084,86 176,079,531,25 8,093,750,000
4 0
Jun 15 218.45 224.25 5.80 224.25 215.00 220.15 1,916,700 195,900 2,145 2,145 421,865,15 181,502,343,75 8,093,750,000
2 0
Jun 14 218.55 218.45 -0.10 228.55 217.50 224.44 2,953,800 93,100 2,549 2,549 661,714,17 176,807,968,75 8,093,750,000
6 0
Jun 13 208.15 218.55 10.4 218.55 211.00 215.26 3,571,900 94,800 2,480 2,480 770,917,05 176,888,906,25 8,093,750,000
0 6 0
Jun 12 211.00 208.15 -2.85 213.30 208.00 210.62 830,700 70,800 1,219 1,219 175,217,24 168,471,406,25 8,093,750,000
8 0
Jun 11 218.00 211.00 -7.00 222.00 207.10 213.83 2,050,000 50,500 2,151 2,151 438,411,13 170,778,125,00 8,093,750,000
6 0
Jun 08 218.40 218.00 -0.40 225.50 213.50 219.85 3,852,100 72,000 3,364 3,364 847,451,64 176,443,750,00 8,093,750,000
8 0
Jun 07 208.00 218.40 10.4 218.40 212.50 216.65 3,793,600 88,100 1,289 1,289 823,736,76 176,767,500,00 8,093,750,000
0 8 0
Jun 06 202.95 208.00 5.05 211.40 204.50 208.59 3,499,700 84,600 2,229 2,229 730,160,57 168,350,000,00 8,093,750,000
6 0
Jun 05 193.30 202.95 9.65 202.95 193.80 200.77 2,544,200 56,200 1,485 1,485 512,463,80 164,262,656,25 8,093,750,000
8 0
Jun 04 195.55 193.30 -2.25 196.50 192.10 194.03 226,900 4,800 295 295 44,050,340 156,452,187,50 8,093,750,000
0
Jun 01 198.65 195.55 -3.10 200.25 195.50 197.83 278,300 4,100 412 412 54,973,184 158,273,281,25 8,093,750,000
0
JUL 2007

Jul 31 199.50 198.90 -0.60 199.80 197.50 198.58 560,700 11,600 385 385 111,277,45 160,984,687,50 8,093,750,00
6 0 0
Jul 30 199.90 199.50 -0.40 199.50 195.50 196.63 1,244,40 215,000 887 887 245,152,43 161,470,312,50 8,093,750,00
0 2 0 0
Jul 27 197.50 199.90 2.40 199.90 193.00 195.49 2,649,80 32,200 1,415 1,415 518,450,84 161,794,062,50 8,093,750,00
0 8 0 0
Jul 26 200.00 197.50 -2.50 200.95 196.20 198.99 1,019,30 19,500 833 833 202,761,74 159,851,562,50 8,093,750,00
0 4 0 0
Jul 25 200.00 200.00 -- 200.50 196.30 198.81 1,482,20 124,700 755 755 294,966,24 161,875,000,00 8,093,750,00
0 0 0 0
Jul 24 200.50 200.00 -0.50 203.00 197.70 199.64 629,600 4,400 904 904 125,809,18 161,875,000,00 8,093,750,00
4 0 0
Jul 23 196.35 200.50 4.15 205.00 197.90 201.12 1,746,30 186,000 1,491 1,491 351,348,00 162,279,687,50 8,093,750,00
0 0 0 0
Jul 20 197.50 196.35 -1.15 199.35 192.00 196.86 1,933,60 157,400 873 873 380,712,22 158,920,781,25 8,093,750,00
0 4 0 0
Jul 19 195.00 197.50 2.50 198.95 193.00 195.31 1,034,20 25,700 1,018 1,018 202,257,48 159,851,562,50 8,093,750,00
0 8 0 0
Jul 18 203.00 195.00 -8.00 202.50 193.00 198.59 1,156,50 56,100 826 826 229,246,70 157,828,125,00 8,093,750,00
0 4 0 0
Jul 17 202.95 203.00 0.05 205.00 200.00 202.17 716,300 24,400 951 951 144,724,62 164,303,125,00 8,093,750,00
4 0 0
Jul 16 206.55 202.95 -3.60 207.20 200.00 203.89 1,749,90 170,500 1,424 1,424 356,275,87 164,262,656,25 8,093,750,00
0 2 0 0
Jul 13 210.50 206.55 -3.95 212.00 206.00 209.24 4,165,90 150,700 1,698 1,698 873,986,36 167,176,406,25 8,093,750,00
0 8 0 0
Jul 12 208.05 210.50 2.45 214.50 205.05 210.68 3,007,70 30,200 2,204 2,204 634,382,46 170,373,437,50 8,093,750,00
0 4 0 0
Jul 11 206.00 208.05 2.05 208.05 203.10 206.13 761,200 40,200 719 719 157,373,64 168,390,468,75 8,093,750,00
8 0 0
Jul 10 205.50 206.00 0.50 208.25 205.00 206.63 1,414,40 78,900 1,226 1,226 292,600,54 166,731,250,00 8,093,750,00
0 4 0 0
Jul 09 206.20 205.50 -0.70 210.25 205.35 208.00 1,210,20 15,400 1,425 1,425 251,831,68 166,326,562,50 8,093,750,00
0 0 0 0
Jul 06 210.30 206.20 -4.10 210.90 205.35 207.73 433,400 1,300 741 741 90,022,656 166,893,125,00 8,093,750,00
0 0
Jul 05 207.15 210.30 3.15 210.30 204.50 206.79 2,052,00 182,900 1,101 1,101 424,582,52 170,211,562,50 8,093,750,00
0 8 0 0
Jul 04 210.30 207.15 -3.15 212.00 206.95 208.22 1,837,60 66,600 1,103 1,103 382,767,58 167,662,031,25 8,093,750,00
0 4 0 0
Jul 03 215.00 210.30 -4.70 217.40 210.00 213.56 476,600 4,900 585 585 101,764,72 170,211,562,50 8,093,750,00
8 0 0
Jul 02 219.95 215.00 -4.95 221.70 214.00 217.95 3,052,20 60,700 1,770 1,770 665,150,52 174,015,625,00 8,093,750,00
0 8 0
AUG 2007

Openin Closing Diff High Low Average Total Cross
g
Aug 31 174.90 171.50 - 177.00 166.50 171.43 2,669,900 424,500 1,544 1,544 457,392,09 138,807,812,50 8,093,750,000
3.40 6 0
Aug 30 170.00 174.90 4.90 178.50 172.10 175.50 3,634,500 251,700 2,359 2,359 638,187,13 141,559,687,50 8,093,750,000
6 0
Aug 29 168.95 170.00 1.05 177.35 169.45 173.88 2,364,300 216,900 1,733 1,733 411,582,17 137,593,750,00 8,093,750,000
6 0
Aug 28 171.00 168.95 - 170.80 164.25 167.50 336,600 5,400 387 387 56,456,656 136,743,906,25 8,093,750,000
2.05 0
Aug 27 168.60 171.00 2.40 172.90 168.00 170.84 479,400 37,600 330 330 81,924,904 138,403,125,00 8,093,750,000
0
Aug 24 165.95 167.30 1.35 168.00 165.00 166.89 101,600 -- 80 80 16,943,470 135,408,437,50 8,093,750,000
0
Aug 23 166.00 165.95 - 170.70 164.00 167.91 720,700 35,800 613 613 121,005,59 134,315,781,25 8,093,750,000
0.05 2 0
Aug 22 167.90 166.00 - 169.00 164.10 166.12 654,500 49,900 543 543 108,652,61 134,356,250,00 8,093,750,000
1.90 6 0
Aug 21 170.20 167.90 - 171.80 165.10 168.39 563,600 19,100 631 631 94,828,256 135,894,062,50 8,093,750,000
2.30 0
Aug 20 166.25 170.20 3.95 171.75 166.90 169.29 674,200 14,400 629 629 114,268,68 137,755,625,00 8,093,750,000
8 0
Aug 17 162.50 166.25 3.75 167.00 161.80 164.24 1,455,700 14,200 1,003 1,003 239,307,90 134,558,593,75 8,093,750,000
4 0
Aug 16 166.50 162.50 - 166.90 161.00 163.11 895,300 26,600 735 735 146,124,35 131,523,437,50 8,093,750,000
4.00 2 0
Aug 15 166.00 166.50 0.50 168.95 164.55 166.63 796,700 13,400 579 579 132,689,88 134,760,937,50 8,093,750,000
8 0
Aug 13 169.20 166.00 - 172.00 165.00 168.43 550,500 10,300 652 652 92,767,432 134,356,250,00 8,093,750,000
3.20 0
Aug 10 177.70 169.20 - 181.90 169.20 174.86 1,014,200 64,700 1,088 1,088 177,243,05 136,946,250,00 8,093,750,000
8.50 6 0
Aug 09 187.05 177.70 - 181.00 177.70 178.08 1,147,300 83,100 952 952 204,412,73 143,825,937,50 8,093,750,000
9.35 6 0
Aug 08 190.00 187.05 - 190.85 187.00 188.40 886,600 32,300 898 898 167,111,60 151,393,593,75 8,093,750,000
2.95 0 0
Aug 07 190.00 190.00 -- 191.00 183.00 187.16 1,252,700 35,900 996 996 234,596,28 153,781,250,00 8,093,750,000
8 0
Aug 06 192.50 190.00 - 194.00 189.10 191.20 779,600 24,600 792 792 148,940,67 153,781,250,00 8,093,750,000
2.50 2 0
Aug 03 195.00 192.50 - 198.55 192.10 195.21 1,741,200 133,600 1,599 1,599 340,872,83 155,804,687,50 8,093,750,000
2.50 2 0
Aug 02 191.00 195.00 4.00 195.50 189.10 192.27 4,116,000 101,400 2,915 2,915 791,941,31 157,828,125,00 8,093,750,000
2 0
Aug 01 198.90 191.00 - 198.95 189.00 195.61 1,061,300 35,300 811 811 207,575,84 154,590,625,00 8,093,750,000
7.90 0 0
SEP 2007

g
Sep 28 177.80 179.50 1.70 180.90 174.55 178.38 2,029,300 20,800 1,418 1,418 362,464,76 145,282,812,50 8,093,750,000
8 0
Sep 27 169.50 177.80 8.30 177.95 170.20 174.54 3,077,400 552,300 1,477 1,477 538,603,32 143,906,875,00 8,093,750,000
8 0
Sep 26 167.50 169.50 2.00 171.90 168.00 170.42 1,242,300 103,600 812 812 211,777,56 137,189,062,50 8,093,750,000
8 0
Sep 25 167.70 167.50 - 169.90 166.40 168.05 141,500 1,000 171 171 23,784,996 135,570,312,50 8,093,750,000
0.20 0
Sep 24 165.00 167.70 2.70 169.05 164.15 167.28 904,400 6,100 540 540 151,433,10 135,732,187,50 8,093,750,000
4 0
Sep 21 165.50 165.00 - 166.00 164.10 165.45 391,400 191,300 187 187 64,751,032 133,546,875,00 8,093,750,000
0.50 0
Sep 20 166.80 165.50 - 168.30 165.05 166.83 258,100 1,000 246 246 43,058,192 133,951,562,50 8,093,750,000
1.30 0
Sep 19 166.10 166.80 0.70 168.00 166.50 167.20 484,600 7,800 550 550 81,023,968 135,003,750,00 8,093,750,000
0
Sep 18 162.50 166.10 3.60 166.75 163.00 165.19 984,200 11,100 709 709 162,631,36 134,437,187,50 8,093,750,000
0 0
Sep 17 163.60 162.50 - 163.00 161.00 161.88 519,300 38,000 443 443 84,032,544 131,523,437,50 8,093,750,000
1.10 0
Sep 14 166.00 163.60 - 166.00 163.60 164.62 544,000 4,000 490 490 89,579,240 132,413,750,00 8,093,750,000
2.40 0
Sep 13 167.90 166.00 - 169.25 165.50 167.10 1,294,300 48,300 1,068 1,068 216,531,68 134,356,250,00 8,093,750,000
1.90 0 0
Sep 12 165.50 167.90 2.40 168.45 165.25 167.52 394,900 2,400 493 493 66,139,792 135,894,062,50 8,093,750,000
0
Sep 11 167.00 165.50 - 169.00 164.65 165.97 234,000 12,400 334 334 38,777,804 133,951,562,50 8,093,750,000
1.50 0
Sep 10 166.00 167.00 1.00 168.25 161.00 165.54 614,000 23,700 784 784 101,557,16 135,165,625,00 8,093,750,000
8 0
Sep 07 170.50 166.00 - 171.00 165.00 166.85 1,547,000 45,000 1,332 1,332 258,086,60 134,356,250,00 8,093,750,000
4.50 8 0
Sep 06 173.80 170.50 - 176.35 170.30 173.31 990,000 2,000 1,090 1,090 171,665,08 137,998,437,50 8,093,750,000
3.30 8 0
Sep 05 169.75 173.80 4.05 177.50 171.15 174.95 4,879,800 625,100 2,508 2,508 854,960,70 140,669,375,00 8,093,750,000
4 0
Sep 04 170.50 169.75 - 173.50 169.25 171.44 705,100 19,800 651 651 120,743,02 137,391,406,25 8,093,750,000
0.75 4 0
Sep 03 171.50 170.50 - 172.00 168.25 170.55 808,700 61,600 754 754 137,997,72 137,998,437,50 8,093,750,000
1.00 8 0
OCT 2007

g
Oct 31 184.70 186.70 2.00 188.00 181.50 185.13 4,068,400 431,100 1,443 1,443 754,415,48 151,110,312,50 8,093,750,000
8 0
Oct 30 194.00 184.70 - 193.80 184.30 187.26 1,321,300 11,300 986 986 246,744,67 149,491,562,50 8,093,750,000
9.30 2 0
Oct 29 197.00 194.00 - 197.70 191.95 194.10 321,400 44,200 432 432 62,421,096 157,018,750,00 8,093,750,000
3.00 0
Oct 26 194.50 197.00 2.50 199.00 194.50 196.33 704,200 96,400 632 632 138,241,96 159,446,875,00 8,093,750,000
8 0
Oct 25 188.25 194.50 6.25 195.50 188.75 193.14 666,300 5,400 703 703 128,795,32 157,423,437,50 8,093,750,000
0 0
Oct 24 191.50 188.25 - 200.00 187.50 194.85 1,890,700 85,400 1,474 1,474 366,668,51 152,364,843,75 8,093,750,000
3.25 2 0
Oct 23 192.00 191.50 - 196.30 190.25 193.31 631,800 14,400 809 809 122,200,44 154,995,312,50 8,093,750,000
0.50 8 0
Oct 22 201.50 192.00 - 205.00 192.00 196.95 1,469,900 122,300 1,472 1,472 289,383,29 155,400,000,00 8,093,750,000
9.50 6 0
Oct 19 205.70 201.50 - 208.90 200.55 205.00 2,234,800 474,700 1,683 1,683 458,029,56 163,089,062,50 8,093,750,000
4.20 8 0
Oct 18 197.50 205.70 8.20 207.35 202.00 205.66 3,993,900 524,000 1,338 1,338 823,276,09 166,488,437,50 8,093,750,000
6 0
Oct 17 203.70 197.50 - 205.00 194.25 197.99 4,005,800 164,600 2,078 2,078 794,068,03 159,851,562,50 8,093,750,000
6.20 2 0
Oct 11 194.00 203.70 9.70 203.70 194.00 201.94 3,693,600 417,500 1,561 1,561 746,390,78 164,869,687,50 8,093,750,000
4 0
Oct 09 187.00 194.00 7.00 194.95 187.65 192.32 2,663,700 294,400 1,731 1,731 512,342,97 157,018,750,00 8,093,750,000
6 0
Oct 08 186.35 187.00 0.65 190.90 186.00 188.34 938,000 42,000 786 786 176,737,04 151,353,125,00 8,093,750,000
0 0
Oct 05 186.00 186.35 0.35 193.00 185.05 188.30 1,313,300 117,900 1,077 1,077 248,406,81 150,827,031,25 8,093,750,000
6 0
Oct 04 193.00 186.00 - 194.50 186.00 189.32 1,399,500 69,900 1,035 1,035 264,732,59 150,543,750,00 8,093,750,000
7.00 2 0
Oct 03 192.30 193.00 0.70 195.45 191.00 193.28 1,362,400 155,100 805 805 263,353,31 156,209,375,00 8,093,750,000
2 0
Oct 02 188.45 192.30 3.85 196.00 190.00 192.55 1,612,500 229,300 1,275 1,275 311,000,73 155,642,812,50 8,093,750,000
6 0
Oct 01 179.50 188.45 8.95 188.45 183.50 186.02 2,367,900 55,600 1,249 1,249 440,551,52 152,526,718,75 8,093,750,000
0 0
NOV 2007

g
Nov 30 175.00 176.50 1.50 176.50 174.00 175.18 478,900 49,900 443 443 83,857,392 142,854,687,50 8,093,750,000
0
Nov 29 174.25 175.00 0.75 176.75 174.00 175.54 472,400 4,400 492 492 83,013,272 141,640,625,00 8,093,750,000
0
Nov 28 170.15 174.25 4.10 175.50 170.50 173.37 978,300 38,400 837 837 169,656,99 141,033,593,75 8,093,750,000
2 0
Nov 27 168.85 170.15 1.30 172.85 166.70 170.91 1,078,400 26,900 1,110 1,110 184,479,16 137,715,156,25 8,093,750,000
8 0
Nov 26 167.55 168.85 1.30 169.90 165.85 168.21 634,500 15,500 826 826 106,725,54 136,662,968,75 8,093,750,000
4 0
Nov 23 167.00 167.55 0.55 169.50 166.95 168.31 536,700 4,800 730 730 90,268,080 135,610,781,25 8,093,750,000
0
Nov 22 168.95 167.00 - 173.00 166.50 169.12 1,249,600 88,100 1,197 1,197 211,580,19 135,165,625,00 8,093,750,000
1.95 2 0
Nov 21 162.50 168.95 6.45 169.70 162.65 166.70 1,194,200 15,800 1,034 1,034 199,037,68 136,743,906,25 8,093,750,000
0 0
Nov 20 158.00 162.50 4.50 162.95 156.50 159.32 642,400 11,700 886 886 102,406,03 131,523,437,50 8,093,750,000
2 0
Nov 19 157.65 158.00 0.35 159.95 152.00 156.07 700,700 25,200 806 806 109,084,92 127,881,250,00 8,093,750,000
8 0
Nov 16 158.10 157.65 - 160.00 155.00 157.80 860,700 8,000 882 882 135,612,48 127,597,968,75 8,093,750,000
0.45 0 0
Nov 15 163.00 158.10 - 164.80 158.00 161.31 1,207,800 87,600 703 703 194,701,68 127,962,187,50 8,093,750,000
4.90 0 0
Nov 14 167.50 163.00 - 171.25 161.00 166.42 812,500 106,500 884 884 134,688,73 131,928,125,00 8,093,750,000
4.50 6 0
Nov 13 167.90 167.50 - 171.00 165.25 168.31 616,800 21,400 724 724 104,051,54 135,570,312,50 8,093,750,000
0.40 4 0
Nov 12 162.00 167.90 5.90 168.40 163.25 166.28 692,500 19,600 729 729 115,096,57 135,894,062,50 8,093,750,000
6 0
Nov 08 164.95 162.00 - 164.85 160.00 162.58 437,400 16,800 476 476 71,043,048 131,118,750,00 8,093,750,000
2.95 0
Nov 07 165.50 164.95 - 165.95 160.00 163.08 971,000 20,000 820 820 158,044,17 133,506,406,25 8,093,750,000
0.55 6 0
Nov 06 163.50 165.50 2.00 166.00 158.00 160.88 1,407,400 73,400 1,004 1,004 225,756,09 133,951,562,50 8,093,750,000
6 0
Nov 05 172.10 163.50 - 170.85 163.50 165.42 1,601,700 202,400 768 768 264,771,04 132,332,812,50 8,093,750,000
8.60 0 0
Nov 02 177.40 172.10 - 174.00 168.75 171.53 4,405,700 491,000 1,889 1,889 756,347,96 139,293,437,50 8,093,750,000
5.30 8 0
Nov 01 186.70 177.40 - 187.35 177.40 180.05 1,094,400 9,800 789 789 195,920,09 143,583,125,00 8,093,750,000
9.30 6 0
DEC 2007

g g
Dec 31 182.00 172.90 - 172.90 172.90 172.90 37,800 5,000 83 83 6,535,620 139,940,937,50 8,093,750,000
9.10 0
Dec 27 182.05 182.00 - 184.30 181.70 183.05 1,269,100 13,800 407 407 232,275,13 147,306,250,00 8,093,750,000
0.05 6 0
Dec 26 182.70 182.05 - 184.50 182.05 183.28 67,900 1,800 178 178 12,443,460 147,346,718,75 8,093,750,000
0.65 0
Dec 24 182.85 182.70 - 184.05 182.70 183.57 115,900 1,500 237 237 21,286,350 147,872,812,50 8,093,750,000
0.15 0
Dec 19 183.00 182.85 - 184.70 180.00 182.20 430,100 20,100 586 586 78,392,216 147,994,218,75 8,093,750,000
0.15 0
Dec 18 182.45 183.00 0.55 183.00 180.75 181.63 94,000 2,600 204 204 17,080,480 148,115,625,00 8,093,750,000
0
Dec 17 182.95 182.45 - 186.00 181.50 183.61 240,000 700 354 354 44,146,300 147,670,468,75 8,093,750,000
0.50 0
Dec 14 183.05 182.95 - 184.95 182.20 183.19 228,900 11,600 263 263 41,934,176 148,075,156,25 8,093,750,000
0.10 0
Dec 13 185.25 183.05 - 187.05 183.05 185.82 317,000 6,600 407 407 58,948,524 148,156,093,75 8,093,750,000
2.20 0
Dec 12 184.00 185.25 1.25 186.50 183.00 184.94 463,700 58,100 515 515 85,744,032 149,936,718,75 8,093,750,000
0
Dec 11 186.20 184.00 - 187.70 181.20 184.02 361,900 12,100 571 571 66,515,716 148,925,000,00 8,093,750,000
2.20 0
Dec 10 188.00 186.20 - 189.95 186.00 187.22 307,500 35,800 379 379 57,656,580 150,705,625,00 8,093,750,000
1.80 0
Dec 07 189.85 188.00 - 190.40 186.50 187.95 514,900 39,000 601 601 96,896,648 152,162,500,00 8,093,750,000
1.85 0
Dec 06 182.75 189.85 7.10 190.00 181.30 186.88 1,471,400 236,400 916 916 274,951,13 153,659,843,75 8,093,750,000
6 0
Dec 05 181.15 182.75 1.60 183.75 181.05 182.28 1,189,500 26,300 691 691 216,857,02 147,913,281,25 8,093,750,000
4 0
Dec 04 177.50 181.15 3.65 181.95 175.10 179.42 579,800 10,600 652 652 104,190,45 146,618,281,25 8,093,750,000
6 0
Dec 03 176.50 177.50 1.00 181.00 177.00 178.63 1,403,100 43,900 1,053 1,053 250,691,61 143,664,062,50 8,093,750,000
6 0
JAN 2008

g
Jan 31 178.00 174.75 - 179.40 174.00 176.03 428,900 46,000 530 530 75,453,664 141,438,281,25 8,093,750,000
3.25 0
Jan 30 178.20 178.00 - 182.50 176.00 178.80 584,400 11,200 749 749 104,491,79 144,068,750,00 8,093,750,000
0.20 2 0
Jan 29 174.00 178.20 4.20 182.65 173.00 179.49 829,500 84,400 835 835 149,348,86 144,230,625,00 8,093,750,000
4 0
Jan 28 175.50 174.00 - 175.40 172.00 173.45 75,300 600 188 188 13,036,260 140,831,250,00 8,093,750,000
1.50 0
Jan 25 171.80 175.50 3.70 175.50 170.10 173.97 281,100 12,700 321 321 48,990,604 142,045,312,50 8,093,750,000
0
Jan 24 174.50 171.80 - 176.00 170.00 172.98 204,300 600 360 360 35,318,448 139,050,625,00 8,093,750,000
2.70 0
Jan 23 177.00 174.50 - 179.70 173.20 176.18 135,400 600 223 223 23,821,576 141,235,937,50 8,093,750,000
2.50 0
Jan 22 179.50 177.00 - 178.00 172.30 174.53 458,000 2,800 410 410 79,959,784 143,259,375,00 8,093,750,000
2.50 0
Jan 21 178.00 179.50 1.50 180.95 177.30 178.80 403,100 45,400 369 369 72,102,272 145,282,812,50 8,093,750,000
0
Jan 18 175.45 178.00 2.55 178.30 173.75 175.84 289,400 31,000 283 283 50,876,620 144,068,750,00 8,093,750,000
0
Jan 17 174.50 175.45 0.95 176.05 173.90 174.73 198,300 2,500 240 240 34,637,056 142,004,843,75 8,093,750,000
0
Jan 16 173.00 174.50 1.50 176.00 173.00 174.50 369,100 9,600 407 407 64,385,368 141,235,937,50 8,093,750,000
0
Jan 15 172.00 173.00 1.00 175.00 171.20 173.69 246,300 100 286 286 42,672,712 140,021,875,00 8,093,750,000
0
Jan 14 174.40 172.00 - 176.95 172.00 175.47 242,200 1,300 426 426 42,524,324 139,212,500,00 8,093,750,000
2.40 0
Jan 11 177.15 174.40 - 179.95 170.00 174.07 472,400 7,000 553 553 82,071,688 141,155,000,00 8,093,750,000
2.75 0
Jan 10 182.90 177.15 - 182.50 177.00 179.89 255,400 5,800 342 342 46,002,640 143,380,781,25 8,093,750,000
5.75 0
Jan 09 184.00 182.90 - 184.00 180.60 182.21 239,400 19,200 359 359 43,667,088 148,034,687,50 8,093,750,000
1.10 0
Jan 08 179.75 184.00 4.25 184.50 180.00 182.31 710,200 147,600 726 726 129,780,69 148,925,000,00 8,093,750,000
6 0
Jan 07 183.80 179.75 - 183.50 178.75 180.01 333,400 1,600 342 342 59,983,064 145,485,156,25 8,093,750,000
4.05 0
Jan 04 176.40 183.80 7.40 184.90 178.00 181.76 1,335,100 16,700 611 611 244,238,86 148,763,125,00 8,093,750,000
4 0
Jan 03 168.00 176.40 8.40 176.40 170.80 175.12 461,300 20,200 339 339 80,820,672 142,773,750,00 8,093,750,000
0
Jan 02 166.00 168.00 2.00 169.00 165.00 167.25 1,528,500 57,800 664 664 256,066,78 135,975,000,00 8,093,750,000
4 0
Jan 01 172.90 166.00 - 167.95 164.30 165.13 1,496,700 252,800 684 684 246,864,86 134,356,250,00 8,093,750,000
6.90 4 0
FEB 2008
Date Rate Turnover Calls Trade Trading Value Market Paid-up

s Capitalisation Capital
g
Feb 29 212.60 207.00 -5.60 223.20 207.00 216.92 5,890,500 156,600 3,759 3,759 1,277,541,632 167,540,625,00 8,093,750,000
0
Feb 28 202.50 212.60 10.1 212.60 202.80 209.55 2,884,900 346,500 2,565 2,565 605,763,712 172,073,125,00 8,093,750,000
0 0
Feb 27 200.05 202.50 2.45 204.90 201.00 202.98 1,180,600 41,400 1,511 1,511 239,747,792 163,898,437,50 8,093,750,000
0
Feb 26 196.50 200.05 3.55 202.50 196.80 200.56 2,118,300 94,300 1,997 1,997 425,037,696 161,915,468,75 8,093,750,000
0
Feb 25 195.45 196.50 1.05 199.00 194.90 197.55 937,700 22,400 1,101 1,101 185,315,792 159,042,187,50 8,093,750,000
0
Feb 22 196.10 195.45 -0.65 197.00 194.50 195.46 468,700 8,100 891 891 91,567,968 158,192,343,75 8,093,750,000
0
Feb 21 198.95 196.10 -2.85 200.00 196.00 197.73 1,435,100 73,600 1,962 1,962 283,670,240 158,718,437,50 8,093,750,000
0
Feb 20 203.70 198.95 -4.75 206.40 197.50 202.41 2,901,900 515,000 3,035 3,035 588,670,656 161,025,156,25 8,093,750,000
0
Feb 19 194.00 203.70 9.70 203.70 196.10 199.40 2,753,400 324,400 2,447 2,447 551,391,296 164,869,687,50 8,093,750,000
0
Feb 15 187.05 194.00 6.95 194.90 188.00 192.26 4,538,800 226,000 3,949 3,949 872,513,408 157,018,750,00 8,093,750,000
0
Feb 14 185.00 187.05 2.05 188.45 180.40 184.59 6,833,500 160,900 3,956 3,956 1,263,661,312 151,393,593,75 8,093,750,000
0
Feb 13 178.00 185.00 7.00 185.45 178.00 182.16 3,914,300 89,000 1,648 1,648 716,349,504 149,734,375,00 8,093,750,000
0
Feb 12 174.05 178.00 3.95 179.50 173.75 176.91 1,502,400 48,600 1,050 1,050 265,983,888 144,068,750,00 8,093,750,000
0
Feb 11 177.95 174.05 -3.90 179.00 174.00 176.61 333,800 9,500 480 480 58,963,616 140,871,718,75 8,093,750,000
0
Feb 08 171.90 177.95 6.05 178.25 171.75 175.38 1,108,700 3,800 1,086 1,086 195,257,264 144,028,281,25 8,093,750,000
0
Feb 07 172.00 171.90 -0.10 173.90 169.50 171.35 291,500 4,100 519 519 49,855,976 139,131,562,50 8,093,750,000
0
Feb 06 173.05 172.00 -1.05 175.50 171.00 172.74 275,600 400 550 550 47,563,656 139,212,500,00 8,093,750,000
0
Feb 04 173.00 173.05 0.05 175.10 173.00 174.27 105,200 3,600 219 219 18,355,524 140,062,343,75 8,093,750,000
0
Feb 01 174.75 173.00 -1.75 175.55 173.00 174.20 518,300 121,300 571 571 90,255,608 140,021,875,00 8,093,750,000
0
MAR 2008
Date Rate Turnover Calls Trades Trading Value Market Paid-up

Capitalisation Capital
g
Mar 31 158.80 158.50 - 159.95 157.00 157.89 388,400 8,200 597 597 61,312,152 128,285,937,50 8,093,750,000
0.30 0
Mar 28 159.00 158.80 - 160.05 156.00 158.47 550,100 10,000 800 800 86,984,744 128,528,750,00 8,093,750,000
0.20 0
Mar 27 159.75 159.00 - 161.65 159.00 160.61 442,900 21,000 660 660 71,149,784 128,690,625,00 8,093,750,000
0.75 0
Mar 26 157.00 159.75 2.75 161.50 159.05 160.27 1,522,900 189,800 1,377 1,377 244,301,648 129,297,656,25 8,093,750,000
0
Mar 25 159.75 157.00 - 162.95 157.00 160.30 2,206,700 121,800 2,234 2,234 353,960,544 127,071,875,00 8,093,750,000
2.75 0
Mar 24 158.95 159.75 0.80 164.00 159.50 161.18 1,846,400 51,900 1,876 1,876 297,752,352 129,297,656,25 8,093,750,000
0
Mar 20 162.00 158.95 - 161.50 158.00 159.84 1,419,800 42,300 1,156 1,156 227,119,232 128,650,156,25 8,093,750,000
3.05 0
Mar 19 159.50 162.00 2.50 164.60 159.70 162.25 1,944,500 556,600 1,549 1,549 313,924,512 131,118,750,00 8,093,750,000
0
Mar 18 166.50 159.50 - 167.00 158.20 160.36 1,755,600 105,100 1,723 1,723 280,718,080 129,095,312,50 8,093,750,000
7.00 0
Mar 17 163.12 166.50 3.38 168.60 163.00 166.68 1,803,400 87,000 1,989 1,989 300,751,648 134,760,937,50 8,093,750,000
0
Mar 14 206.90 206.90 -- -- -- -- -- -- -- -- -- 167,459,687,50 8,093,750,000
0
Mar 13 210.80 206.90 - 214.00 204.10 208.92 1,868,400 83,800 1,964 1,964 389,666,688 167,459,687,50 8,093,750,000
3.90 0
Mar 12 201.00 210.80 9.80 211.00 202.30 207.33 3,791,800 397,200 2,774 2,774 787,283,968 170,616,250,00 8,093,750,000
0
Mar 11 202.00 201.00 - 202.50 197.50 199.83 2,175,400 377,500 1,438 1,438 434,586,880 162,684,375,00 8,093,750,000
1.00 0
Mar 10 207.45 202.00 - 210.85 198.25 205.21 2,556,000 45,000 1,953 1,953 523,735,488 163,493,750,00 8,093,750,000
5.45 0
Mar 07 201.50 207.45 5.95 209.75 201.25 206.07 4,010,500 116,100 3,031 3,031 826,828,800 167,904,843,75 8,093,750,000
0
Mar 06 198.00 201.50 3.50 203.50 199.70 201.36 1,781,700 32,000 2,417 2,417 358,510,336 163,089,062,50 8,093,750,000
0
Mar 05 198.00 198.00 -- 202.35 197.00 199.68 2,845,800 22,200 2,594 2,594 568,521,856 160,256,250,00 8,093,750,000
0
Mar 04 202.00 198.00 - 207.40 195.80 202.07 6,189,700 260,400 4,524 4,524 1,250,977,920 160,256,250,00 8,093,750,000
4.00 0
Mar 03 207.00 202.00 - 212.45 200.00 204.34 3,492,100 24,600 2,644 2,644 710,645,504 163,493,750,00 8,093,750,000
5.00 0
APR 2008
Date Rate Turnover Calls Trades Trading Value Market Paid-up Capital
Capitalisation
g g
Apr 30 150.10 143.00 - 149.50 142.60 145.03 2,526,800 48,700 2,250 2,250 366,300,480 144,675,788,40 10,117,188,000
7.10 0
Apr 29 152.05 150.10 - 154.00 148.10 150.38 1,509,900 30,300 1,668 1,668 227,028,912 151,858,991,88 10,117,188,000
1.95 0
Apr 28 155.50 152.05 - 156.50 152.00 154.05 1,831,900 47,300 1,640 1,640 281,882,016 153,831,843,54 10,117,188,000
3.45 0
Apr 25 155.15 155.50 0.35 156.50 153.00 155.08 1,238,900 285,700 1,236 1,236 192,287,072 157,322,273,40 10,117,188,000
0
Apr 24 157.35 155.15 - 158.00 154.05 156.06 800,700 37,200 994 994 124,852,728 156,968,171,82 10,117,188,000
2.20 0
Apr 23 159.70 157.35 - 160.90 153.20 157.66 1,732,000 55,200 1,599 1,599 272,238,528 159,193,953,18 10,117,188,000
2.35 0
Apr 22 161.50 159.70 - 162.70 159.25 160.79 1,369,200 166,000 1,304 1,304 220,366,944 161,571,492,36 10,117,188,000
1.80 0
Apr 21 162.00 161.50 - 163.60 160.65 162.14 1,351,400 10,000 1,052 1,052 219,391,632 163,392,586,20 10,117,188,000
0.50 0
Apr 18 163.75 162.00 - 164.20 160.70 161.94 1,640,200 62,500 1,432 1,432 265,601,200 163,898,445,60 10,117,188,000
1.75 0
Apr 17 165.00 163.75 - 166.50 163.50 164.88 1,703,800 32,200 1,497 1,497 280,918,752 165,668,953,50 10,117,188,000
1.25 0
Apr 16 164.50 168.90 4.40 169.30 163.75 167.58 6,738,300 161,900 3,276 3,276 1,129,634,560 170,879,305,32 10,117,188,000
0
Apr 15 168.90 168.00 - 170.25 166.60 168.44 1,958,300 12,500 1,745 1,745 330,459,872 169,968,758,40 10,117,188,000
0.90 0
Apr 14 164.50 168.90 4.40 169.30 163.75 167.58 6,738,300 161,900 3,276 3,276 1,129,634,560 170,879,305,32 10,117,188,000
0
Apr 11 160.50 164.50 4.00 167.90 160.05 164.15 6,389,500 115,300 3,839 3,839 1,049,586,752 166,427,742,60 10,117,188,000
0
Apr 10 159.95 160.50 0.55 163.00 157.10 160.73 6,540,200 75,700 3,536 3,536 1,054,680,896 162,380,867,40 10,117,188,000
0
Apr 09 162.00 159.95 - 163.00 158.50 161.00 2,520,000 24,800 1,964 1,964 406,059,136 161,824,422,06 10,117,188,000
2.05 0
Apr 08 160.00 162.00 2.00 163.40 159.60 161.02 4,201,100 31,400 2,084 2,084 677,111,552 163,898,445,60 10,117,188,000
0
Apr 07 160.00 160.00 -- 164.00 159.00 161.75 4,415,600 47,300 2,450 2,450 715,166,336 161,875,008,00 10,117,188,000
0
Apr 04 160.45 160.00 - 162.60 160.00 161.29 1,552,500 43,500 1,392 1,392 250,592,608 161,875,008,00 10,117,188,000
0.45 0
Apr 03 159.95 160.45 0.50 164.40 160.10 162.27 3,303,100 74,400 2,542 2,542 536,177,280 162,330,281,46 10,117,188,000
0
Apr 02 156.50 159.95 3.45 162.50 157.65 160.03 2,211,900 87,000 2,053 2,053 353,989,344 161,824,422,06 10,117,188,000
0
Apr 01 158.50 156.50 - 159.00 156.00 157.34 993,700 56,600 1,206 1,206 156,440,320 158,333,992,20 10,117,188,000
2.00 0
MAY 2008
Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Value Capitalisation
g
May 30 103.79 101.75 -2.04 108.00 98.61 103.57 6,264,300 210,800 2,296 2,296 647,280,96 102,942,387,90 10,117,188,000
0 0
May 29 109.25 103.79 -5.46 106.00 103.79 104.15 2,459,400 58,800 754 754 255,642,72 105,006,294,25 10,117,188,000
0 2
May 28 115.00 109.25 -5.75 116.90 109.25 112.29 2,508,800 181,500 1,157 1,157 279,374,97 110,530,278,90 10,117,188,000
6 0
May 27 112.09 115.00 2.91 115.50 106.49 110.01 2,849,600 30,700 1,980 1,980 313,212,51 116,347,662,00 10,117,188,000
2 0
May 26 117.98 112.09 -5.89 112.99 112.09 112.11 1,134,000 199,500 356 356 127,131,27 113,403,560,29 10,117,188,000
2 2
May 23 124.18 117.98 -6.20 119.50 117.98 118.35 2,024,600 20,800 581 581 239,188,70 119,362,584,02 10,117,188,000
4 4
May 22 130.31 124.18 -6.13 131.38 123.80 126.72 4,675,500 84,500 1,791 1,791 585,405,69 125,635,240,58 10,117,188,000
6 4
May 21 133.30 130.31 -2.99 134.90 128.00 130.84 1,810,200 32,500 2,032 2,032 236,492,28 131,837,076,82 10,117,188,000
8 8
May 20 133.00 133.30 0.30 135.60 130.00 133.30 1,976,800 43,900 1,865 1,865 263,299,44 134,862,116,04 10,117,188,000
0 0
May 19 138.20 133.00 -5.20 138.70 132.80 135.10 815,700 5,100 1,089 1,089 110,099,63 134,558,600,40 10,117,188,000
2 0
May 16 143.99 138.20 -5.79 144.00 137.00 139.43 2,848,500 135,700 2,454 2,454 397,421,15 139,819,538,16 10,117,188,000
2 0
May 15 146.10 143.99 -2.11 146.50 143.05 145.20 1,188,300 18,500 1,242 1,242 172,626,33 145,677,390,01 10,117,188,000
6 2
May 14 142.75 146.10 3.35 146.60 140.16 144.02 4,827,800 56,100 3,608 3,608 696,813,50 147,812,116,68 10,117,188,000
4 0
May 13 136.75 142.75 6.00 143.58 136.00 140.58 4,232,000 91,900 2,443 2,443 595,936,32 144,422,858,70 10,117,188,000
0 0
May 12 133.35 136.75 3.40 137.49 131.00 135.12 2,475,300 52,500 2,017 2,017 334,994,14 138,352,545,90 10,117,188,000
4 0
May 09 134.50 136.00 1.50 137.00 134.00 135.91 254,300 1,200 278 278 34,626,840 137,593,756,80 10,117,188,000
0
May 08 136.80 134.50 -2.30 140.25 134.50 137.63 2,703,200 180,100 1,854 1,854 372,383,39 136,076,178,60 10,117,188,000
2 0
May 07 136.15 136.80 0.65 138.60 131.90 134.88 3,418,200 194,500 1,936 1,936 460,064,96 138,403,131,84 10,117,188,000
0 0
May 06 141.50 136.15 -5.35 143.00 136.00 139.52 1,917,100 45,200 1,757 1,757 267,170,62 137,745,514,62 10,117,188,000
4 0
May 05 143.47 141.50 -1.97 145.74 138.25 141.83 1,722,800 24,200 1,717 1,717 243,602,44 143,158,210,20 10,117,188,000
8 0
May 02 143.00 143.47 0.47 144.80 140.55 142.71 1,955,400 147,500 1,676 1,676 278,469,92 145,151,296,23 10,117,188,000
0 6
JUN 2008
Date Rate Turnover Calls Trade Trading Market Paid-up Capital

s Value Capitalisation
g e
Jun 30 85.94 85.09 - 85.09 85.09 85.09 219,300 186,000 246 246 18,660,236 86,087,152,692 10,117,188,000
0.85
Jun 27 86.80 85.94 - 87.39 85.94 86.51 745,500 34,600 707 707 64,498,536 86,947,113,672 10,117,188,000
0.86
Jun 26 85.01 86.80 - 91.90 85.50 87.23 7,879,100 106,900 3,224 3,224 468,222,84 87,817,191,840 10,117,188,000
0.76 8
Jun 25 85.77 85.01 - 89.00 84.92 87.12 5,702,900 110,000 3,425 3,425 496,901,85 86,006,215,188 10,117,188,000
0.76 6
Jun 24 77.98 85.77 7.79 85.77 82.00 84.78 2,762,100 97,700 1,708 1,708 235,056,54 86,775,121,476 10,117,188,000
4
Jun 23 82.08 77.98 - 84.00 77.98 81.39 3,743,800 36,900 2,565 2,565 305,588,35 78,893,832,024 10,117,188,000
4.10 2
Jun 20 86.40 82.08 - 87.35 82.08 84.87 4,561,100 104,600 3,080 3,080 386,045,63 83,041,879,104 10,117,188,000
4.32 2
Jun 19 90.94 86.40 - 89.51 86.40 86.84 4,207,800 295,900 940 940 364,560,96 87,412,504,320 10,117,188,000
4.54 0
Jun 18 95.72 90.94 - 95.50 90.94 91.92 2,734,300 81,700 2,102 2,102 250,226,27 92,005,707,672 10,117,188,000
4.78 2
Jun 17 95.72 95.72 -- 95.73 90.94 92.03 2,126,500 102,600 1,714 1,714 195,542,49 96,841,723,536 10,117,188,000
6
Jun 16 100.75 95.72 - 101.70 95.72 97.80 1,706,900 28,100 1,749 1,749 166,589,36 96,841,723,536 10,117,188,000
5.03 0
Jun 13 104.99 100.75 - 105.00 100.50 102.43 1,545,400 41,500 1,492 1,492 157,800,41 101,930,669,10 10,117,188,000
4.24 6 0
Jun 12 108.00 104.99 - 108.80 103.95 105.89 3,344,000 191,700 1,519 1,519 354,393,21 106,220,356,81 10,117,188,000
3.01 6 2
Jun 11 104.99 108.00 3.01 109.30 103.35 107.36 1,686,100 352,000 1,511 1,511 181,112,40 109,265,630,40 10,117,188,000
0 0
Jun 10 105.56 104.99 - 107.50 101.00 104.13 2,190,900 259,200 1,647 1,647 227,623,87 106,220,356,81 10,117,188,000
0.57 2 2
Jun 09 111.11 105.56 - 112.49 105.56 107.77 1,219,800 60,400 1,244 1,244 130,971,62 106,797,036,52 10,117,188,000
5.55 4 8
Jun 06 114.80 111.11 - 113.70 109.06 110.97 2,447,900 288,100 1,575 1,575 270,596,54 112,412,075,86 10,117,188,000
3.69 4 8
Jun 05 112.50 114.80 2.30 117.90 112.00 114.17 2,299,400 105,700 1,987 1,987 262,500,08 116,145,318,24 10,117,188,000
0 0
Jun 04 107.15 112.50 5.35 112.50 110.10 112.46 790,700 55,400 216 216 88,932,064 113,818,365,00 10,117,188,000
0
Jun 03 102.05 107.15 5.10 107.15 102.10 105.23 2,325,300 306,900 1,858 1,858 245,212,70 108,405,669,42 10,117,188,000
4 0
Jun 02 101.75 102.05 0.30 104.00 99.20 101.96 3,995,200 253,500 2,791 2,791 407,367,93 103,245,903,54 10,117,188,000
6 0
JUL 2008

g g
Jul 31 78.75 78.80 0.05 80.70 76.25 78.46 4,594,800 193,000 3,138 3,138 361,108,96 79,723,441,44 10,117,188,000
0 0
Jul 30 75.00 78.75 3.75 78.75 77.50 78.57 1,876,600 96,100 780 780 147,618,49 79,672,855,50 10,117,188,000
6 0
Jul 29 76.19 75.00 -1.19 75.45 72.39 73.66 3,232,200 270,000 2,005 2,005 238,502,73 75,878,910,00 10,117,188,000
6 0
Jul 28 80.20 76.19 -4.01 77.00 76.19 76.40 235,700 6,400 180 180 17,999,150 77,082,855,37 10,117,188,000
2
Jul 25 79.48 80.20 0.72 83.45 79.00 81.77 4,698,400 251,000 2,352 2,352 385,833,12 81,139,847,76 10,117,188,000
0 0
Jul 24 75.70 79.48 3.78 79.48 77.05 78.86 2,802,100 106,700 1,211 1,211 221,543,20 80,411,410,22 10,117,188,000
0 4
Jul 23 72.10 75.70 3.60 75.70 75.00 75.51 1,864,800 219,400 445 445 140,962,16 76,587,113,16 10,117,188,000
0 0
Jul 22 68.67 72.10 3.43 72.10 70.20 71.78 2,407,000 96,000 1,026 1,026 172,895,32 72,944,925,48 10,117,188,000
8 0
Jul 21 65.40 68.67 3.27 68.67 62.80 65.74 3,097,000 215,900 1,841 1,841 203,250,68 69,474,729,99 10,117,188,000
8 6
Jul 18 65.01 65.40 0.39 68.26 64.60 67.25 4,348,300 465,100 1,540 1,540 292,754,11 66,166,409,52 10,117,188,000
2 0
Jul 17 66.69 65.01 -1.68 66.00 63.36 63.56 1,896,700 37,100 631 631 120,408,76 65,771,839,18 10,117,188,000
8 8
Jul 16 70.20 66.69 -3.51 69.50 66.69 67.51 816,400 3,500 470 470 54,975,936 67,471,526,77 10,117,188,000
2
Jul 15 73.89 70.20 -3.69 73.85 70.20 71.29 4,694,700 71,100 1,987 1,987 333,139,07 71,022,659,76 10,117,188,000
2 0
Jul 14 77.77 73.89 -3.88 73.89 73.89 73.89 1,200,500 19,200 277 277 88,704,944 74,755,902,13 10,117,188,000
2
Jul 11 78.55 77.77 -0.78 77.77 77.77 77.77 95,000 87,600 33 33 7,388,150 78,681,371,07 10,117,188,000
6
Jul 10 79.34 78.55 -0.79 78.55 78.55 78.55 29,000 -- 5 5 494,865 79,470,511,74 10,117,188,000
0
Jul 09 80.14 79.34 -0.80 79.34 79.34 79.34 51,200 40,300 130 130 4,062,208 80,269,769,59 10,117,188,000
2
Jul 08 80.94 80.14 -0.80 80.14 80.14 80.14 2,100 600 13 13 168,294 81,079,144,63 10,117,188,000
2
Jul 07 81.75 80.94 -0.81 80.94 80.94 80.94 38,200 400 14 14 3,091,908 81,888,519,67 10,117,188,000
2
Jul 04 82.57 81.75 -0.82 81.75 81.75 81.75 9,400 3,400 14 14 768,450 82,708,011,90 10,117,188,000
0
Jul 03 83.40 82.57 -0.83 82.57 82.57 82.57 19,000 18,900 4 4 1,568,830 83,537,621,31 10,117,188,000
6
Jul 02 84.24 83.40 -0.84 83.40 83.40 83.40 25,200 23,800 11 11 2,101,680 84,377,347,92 10,117,188,000
0
Jul 01 85.09 84.24 -0.85 84.24 84.24 84.24 180,300 148,900 47 47 15,188,472 85,227,191,71 10,117,188,000
2
AUG 2008

g
Aug 29 68.25 68.25 -- 68.45 68.25 68.30 763,700 6,000 290 290 52,139,924 69,049,808,100 10,117,188,000
Aug 28 68.25 68.25 -- 70.00 68.25 68.47 263,000 3,600 294 294 17,994,270 69,049,808,100 10,117,188,000
Aug 27 71.44 68.25 -3.19 69.80 67.87 68.05 1,285,500 15,000 555 555 87,377,712 69,049,808,100 10,117,188,000
Aug 26 75.20 71.50 -3.70 76.30 71.44 73.81 582,600 40,100 425 425 42,611,692 72,337,894,200 10,117,188,000
Aug 22 77.21 75.75 -1.46 77.00 74.10 75.73 707,200 50,300 702 702 53,571,172 76,637,699,100 10,117,188,000
Aug 21 77.99 77.21 -0.78 80.00 75.60 77.98 2,683,500 159,500 1,637 1,637 209,176,11 78,114,808,548 10,117,188,000
2
Aug 20 81.00 77.99 -3.01 78.40 76.95 77.35 1,892,300 74,000 1,152 1,152 146,205,05 78,903,949,212 10,117,188,000
6
Aug 19 80.90 81.00 0.10 84.85 79.75 81.37 4,084,800 128,500 3,721 3,721 332,760,51 81,949,222,800 10,117,188,000
2
Aug 18 78.48 82.40 3.92 82.40 78.55 81.07 1,570,200 109,400 1,188 1,188 127,487,60 83,365,629,120 10,117,188,000
0
Aug 15 74.75 78.48 3.73 78.48 73.00 76.57 1,207,000 9,400 907 907 92,751,504 79,399,691,424 10,117,188,000
Aug 13 74.90 74.75 -0.15 75.70 71.85 73.69 685,700 4,900 775 775 50,523,156 75,625,980,300 10,117,188,000
Aug 12 74.75 74.90 0.15 75.65 72.00 74.31 677,500 15,700 755 755 50,265,460 75,777,738,120 10,117,188,000
Aug 11 72.39 74.75 2.36 76.00 71.50 74.54 3,138,600 119,400 2,245 2,245 234,528,59 75,625,980,300 10,117,188,000
2
Aug 08 68.95 72.39 3.44 72.39 67.50 71.06 1,493,300 43,700 1,283 1,283 106,679,87 73,238,323,932 10,117,188,000
2
Aug 07 69.40 68.95 -0.45 71.60 66.51 69.96 1,537,400 58,500 1,648 1,648 107,431,02 69,758,011,260 10,117,188,000
4
Aug 06 73.05 69.40 -3.65 73.40 69.40 70.16 1,084,600 21,600 1,179 1,179 76,118,032 70,213,284,720 10,117,188,000
Aug 05 71.12 73.05 1.93 73.50 67.57 70.82 2,327,500 29,700 2,125 2,125 165,454,16 73,906,058,340 10,117,188,000
0
Aug 01 78.80 74.86 -3.94 79.60 74.86 76.63 783,600 5,100 730 730 59,829,668 75,737,269,368 10,117,188,000
SEP 2008

g e
Sep 30 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Sep 29 68.25 68.25 -- 68.25 68.25 68.25 200 -- 2 2 13,650 69,049,808,100 10,117,188,000
Sep 25 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Sep 24 68.25 68.25 -- 68.25 68.25 68.25 2,600 -- 4 4 177,450 69,049,808,100 10,117,188,000
Sep 19 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Sep 18 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Sep 17 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Sep 15 68.25 68.25 -- 68.25 68.25 68.25 258,900 -- 9 9 17,669,92 69,049,808,100 10,117,188,000
4
Sep 12 68.25 68.25 -- 68.25 68.25 68.25 20,600 -- 4 4 1,405,950 69,049,808,100 10,117,188,000
Sep 11 68.25 68.25 -- 68.25 68.25 68.25 1,500 -- 4 4 102,375 69,049,808,100 10,117,188,000
Sep 10 68.25 68.25 -- 68.25 68.25 68.25 240,600 -- 36 36 16,420,95 69,049,808,100 10,117,188,000
0
Sep 05 68.25 68.50 0.25 69.00 68.25 68.52 1,149,400 11,300 466 466 78,638,01 69,302,737,800 10,117,188,000
6
Sep 04 68.25 68.25 -- 68.35 68.25 68.26 455,800 89,400 169 169 31,111,38 69,049,808,100 10,117,188,000
8
Sep 03 68.25 68.25 -- 68.25 68.25 68.25 511,700 -- 69 69 34,923,52 69,049,808,100 10,117,188,000
4
Sep 02 68.25 68.25 -- 68.25 68.25 68.25 175,600 -- 59 59 11,984,70 69,049,808,100 10,117,188,000
0
Sep 01 68.25 68.25 -- 68.30 68.25 68.25 38,200 300 28 28 2,607,250 69,049,808,100 10,117,188,000
OCT 2008

Oct 31 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 30 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 29 68.25 68.25 -- 68.25 68.25 68.25 7,800 -- 2 2 532,350 69,049,808,100 10,117,188,000
Oct 28 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 27 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 24 68.25 68.25 -- 68.25 68.25 68.25 75,00 74,900 6 6 5,118,750 69,049,808,100 10,117,188,000
0
Oct 23 68.25 68.25 -- 68.25 68.25 68.25 100 -- 1 1 6,825 69,049,808,100 10,117,188,000
Oct 22 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 21 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 20 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 17 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 16 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 14 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 13 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 10 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 09 68.25 68.25 -- 68.25 68.25 68.25 300 -- 1 1 20,475 69,049,808,100 10,117,188,000
Oct 08 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 07 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Oct 06 68.25 68.25 -- 68.25 68.25 68.25 100 -- 1 1 6,825 69,049,808,100 10,117,188,000
NOV 2008

Openin Closin Diff High Low Averag Total Cross
g g e
Nov 28 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 27 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 26 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 25 68.25 68.25 - -- -- -- -- -- 1 -- -- 69,049,808,100 10,117,188,000
68.46
Nov 24 68.25 68.25 - -- -- -- -- -- 1 -- -- 69,049,808,100 10,117,188,000
68.47
Nov 21 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 20 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 19 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 18 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 17 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 14 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 13 68.25 68.25 -- 68.25 68.25 68.25 4,100 -- 2 2 279,82 69,049,808,100 10,117,188,000
5
Nov 12 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 11 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 10 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 07 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 06 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 05 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 04 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
Nov 03 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,100 10,117,188,000
DEC 2008
g g
Dec 31 38.85 36.91 -1.94 36.91 36.91 36.91 500 -- 2 2 18,455 37,342,540,90 10,117,188,000
8
Dec 30 40.89 38.85 -2.04 38.85 38.85 38.85 22,10 100 6 6 858,58 39,305,275,38 10,117,188,000
0 5 0
Dec 29 43.04 40.89 -2.15 40.89 40.89 40.89 900 -- 5 5 36,801 41,369,181,73 10,117,188,000
2
Dec 26 45.30 43.04 -2.26 43.04 43.04 43.04 100 -- 1 1 4,304 43,544,377,15 10,117,188,000
2
Dec 24 47.68 45.30 -2.38 45.30 45.30 45.30 100 -- 1 1 4,530 45,830,861,64 10,117,188,000
0
Dec 23 50.18 47.68 -2.50 47.68 47.68 47.68 100 -- 1 1 4,768 48,238,752,38 10,117,188,000
4
Dec 22 52.82 50.18 -2.64 50.18 50.18 50.18 100 -- 1 1 5,018 50,768,049,38 10,117,188,000
4
Dec 19 55.60 52.82 -- 52.82 52.82 -- -- -- -- -- -- 53,438,987,01 10,117,188,000
6
Dec 18 58.52 55.60 -2.92 55.60 55.60 55.60 100 -- 1 1 5,560 56,251,565,28 10,117,188,000
0
Dec 17 61.60 58.52 -3.08 58.52 58.52 58.52 100 -- 1 1 5,852 59,205,784,17 10,117,188,000
6
Dec 16 64.84 61.60 -3.24 61.60 61.60 61.60 100 -- 1 1 6,160 62,321,878,08 10,117,188,000
0
Dec 15 68.25 64.84 -3.41 64.84 64.84 64.84 100 -- 1 1 6,484 65,599,846,99 10,117,188,000
2
Dec 12 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,10 10,117,188,000
0
Dec 05 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,10 10,117,188,000
0
Dec 04 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,10 10,117,188,000
0
Dec 03 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,10 10,117,188,000
0
Dec 02 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,10 10,117,188,000
0
Dec 01 68.25 68.25 -- -- -- -- -- -- -- -- -- 69,049,808,10 10,117,188,000
0
JAN 2009

g
Jan 30 33.03 34.68 1.65 34.68 33.75 34.54 2,000,900 5,700 1,119 1,119 69,218,392 35,086,407,984 10,117,188,000
Jan 29 31.46 33.03 1.57 33.03 33.03 33.03 156,500 -- 36 36 5,169,195 33,417,071,964 10,117,188,000
Jan 28 29.97 31.46 1.49 31.46 31.46 31.46 32,500 -- 9 9 1,022,450 31,828,673,448 10,117,188,000
Jan 27 28.55 29.97 1.42 29.97 27.92 29.31 1,319,200 6,000 663 663 39,054,216 30,321,212,436 10,117,188,000
Jan 26 29.75 28.55 -1.26 30.69 28.27 29.53 1,059,800 20,100 1,103 1,103 31,255,444 28,884,571,740 10,117,188,000
Jan 23 31.28 29.75 -1.56 32.50 29.72 30.26 1,155,700 75,200 758 758 35,040,752 30,098,634,300 10,117,188,000
Jan 22 32.46 31.28 -1.51 33.00 30.84 31.47 1,978,700 38,900 1,108 1,108 61,935,904 31,646,564,064 10,117,188,000
Jan 21 34.09 32.46 -1.59 35.79 32.39 34.48 1,217,600 25,400 1,018 1,018 42,119,624 32,840,392,248 10,117,188,000
Jan 20 34.57 34.09 0.03 35.70 32.85 34.12 1,964,500 80,900 1,559 1,559 66,583,696 34,489,493,892 10,117,188,000
Jan 19 36.38 34.57 -1.81 34.57 34.57 34.57 151,900 2,200 135 135 5,251,183 34,975,118,916 10,117,188,000
Jan 16 38.29 36.38 -1.91 36.98 36.38 36.47 505,400 5,000 218 218 18,403,752 36,806,329,944 10,117,188,000
Jan 15 40.29 38.29 -2.01 40.90 38.28 39.18 2,186,300 194,600 1,381 1,381 85,386,432 38,738,712,852 10,117,188,000
Jan 14 42.39 40.29 -2.11 43.00 40.28 41.07 4,367,200 30,600 2,533 2,533 179,213,12 40,762,150,452 10,117,188,000
0
Jan 13 41.12 42.00 0.88 43.17 39.20 41.78 2,668,500 47,700 1,868 1,868 111,498,01 42,492,189,600 10,117,188,000
6
Jan 12 39.17 41.12 1.95 41.12 37.55 39.68 3,534,100 90,000 1,927 1,927 140,654,36 41,601,877,056 10,117,188,000
8
Jan 09 37.31 39.17 1.86 39.17 38.00 38.92 2,886,800 26,300 632 632 112,614,18 39,629,025,396 10,117,188,000
4
Jan 06 35.54 37.31 1.77 37.31 36.02 36.91 5,425,500 113,000 1,589 1,589 201,099,88 37,747,228,428 10,117,188,000
8
Jan 05 33.85 35.54 1.69 35.54 34.31 35.42 5,422,100 7,500 953 953 192,479,10 35,956,486,152 10,117,188,000
4
Jan 02 35.07 33.85 -0.32 36.82 33.32 34.59 10,882,70 366,600 2,841 2,841 375,316,57 34,246,681,380 10,117,188,000
0 6
Jan 01 36.91 35.07 -1.84 35.07 35.07 35.07 87,700 -- 16 16 3,075,639 35,480,978,316 10,117,188,000
FEB 2009

g g
Feb 27 44.19 44.96 0.80 46.00 44.16 45.22 1,442,200 25,800 1,367 1,367 65,292,504 45,486,877,24 10,117,188,000
8
Feb 26 44.09 44.19 0.41 45.00 41.89 43.17 5,456,400 72,500 3,912 3,912 236,229,93 44,707,853,77 10,117,188,000
6 2
Feb 25 46.41 44.09 -2.32 47.40 44.09 46.03 1,349,000 26,000 1,288 1,288 61,585,180 44,606,681,89 10,117,188,000
2
Feb 24 47.64 46.41 -1.14 48.95 45.90 47.91 4,130,300 252,500 3,623 3,623 198,299,88 46,953,869,50 10,117,188,000
8 8
Feb 23 46.49 47.64 1.31 48.49 45.66 47.51 5,100,300 61,000 4,160 4,160 242,262,19 48,198,283,63 10,117,188,000
2 2
Feb 20 45.24 46.49 0.75 47.50 44.00 47.16 6,115,300 98,600 8,962 8,962 286,203,07 47,034,807,01 10,117,188,000
2 2
Feb 19 43.13 45.24 2.15 45.28 44.50 45.13 2,348,400 17,100 808 808 106,146,32 45,770,158,51 10,117,188,000
0 2
Feb 18 41.08 43.13 2.05 43.13 40.17 42.27 4,658,300 50,800 2,187 2,187 197,835,26 43,635,431,84 10,117,188,000
4 4
Feb 17 39.13 41.08 1.95 41.08 39.75 40.57 2,668,000 6,600 1,063 1,063 108,508,64 41,561,408,30 10,117,188,000
0 4
Feb 16 37.27 39.13 1.86 39.13 38.55 38.95 1,181,700 52,800 599 599 46,070,544 39,588,556,64 10,117,188,000
4
Feb 13 35.50 37.27 1.77 37.27 35.45 36.92 1,373,100 62,300 1,313 1,313 50,653,660 37,706,759,67 10,117,188,000
6
Feb 12 37.03 35.50 -1.72 38.00 35.20 36.64 1,839,800 49,400 1,179 1,179 67,428,808 35,916,017,40 10,117,188,000
0
Feb 11 37.60 37.03 -0.90 38.75 35.72 37.17 4,555,800 73,000 2,656 2,656 167,785,88 37,463,947,16 10,117,188,000
8 4
Feb 10 39.22 37.60 -1.96 40.49 37.26 39.06 3,589,500 33,200 2,247 2,247 139,688,12 38,040,626,88 10,117,188,000
8 0
Feb 09 38.45 39.22 1.92 40.37 36.60 39.00 5,620,500 98,600 2,836 2,836 220,181,50 39,679,611,33 10,117,188,000
4 6
Feb 06 36.62 38.45 1.83 38.45 37.25 38.24 3,890,000 301,900 836 836 149,036,83 38,900,587,86 10,117,188,000
2 0
Feb 04 34.88 36.62 1.74 36.62 34.75 35.97 3,030,900 64,900 1,668 1,668 109,771,05 37,049,142,45 10,117,188,000
6 6
Feb 03 34.71 34.88 0.29 35.49 33.50 34.33 2,088,100 37,600 2,064 2,064 71,841,288 35,288,751,74 10,117,188,000
4
Feb 02 34.68 34.71 0.32 36.25 33.90 34.97 2,916,500 30,200 2,183 2,183 101,931,41 35,116,759,54 10,117,188,000
6 8
MAR 2009

g
Mar 31 53.56 51.33 -2.46 54.50 50.90 52.77 4,588,100 156,200 3,121 3,121 241,968,70 51,931,526,004 10,117,188,000
4
Mar 30 51.29 53.56 2.36 53.85 52.05 53.53 5,207,300 44,400 2,443 2,443 279,071,96 54,187,658,928 10,117,188,000
8
Mar 27 49.62 52.10 2.48 52.10 49.70 50.69 5,947,300 83,600 3,641 3,641 302,612,89 52,710,549,480 10,117,188,000
6
Mar 26 50.48 49.62 -1.18 52.30 47.96 50.24 11,978,80 310,600 6,685 6,685 603,554,75 50,201,486,856 10,117,188,000
0 2
Mar 25 48.39 50.48 1.91 50.80 48.39 49.83 10,375,60 100,900 5,021 5,021 518,046,20 51,071,565,024 10,117,188,000
0 8
Mar 24 46.09 48.39 2.30 48.39 46.41 47.66 12,507,30 816,400 3,295 3,295 597,386,68 48,957,072,732 10,117,188,000
0 8
Mar 20 46.78 46.09 -0.78 47.50 45.90 46.76 4,248,400 64,500 2,439 2,439 198,929,69 46,630,119,492 10,117,188,000
6
Mar 19 45.06 46.78 1.44 47.15 44.90 46.00 7,180,200 121,600 4,642 4,642 330,673,21 47,328,205,464 10,117,188,000
6
Mar 18 44.36 45.06 0.64 45.90 43.50 44.82 5,936,500 64,000 4,787 4,787 266,618,52 45,588,049,128 10,117,188,000
8
Mar 17 44.46 44.36 -0.56 45.80 43.50 44.65 4,028,600 100,100 3,590 3,590 180,273,29 44,879,845,968 10,117,188,000
6
Mar 16 42.35 44.46 2.11 44.46 43.50 44.39 2,286,700 63,600 2,440 2,440 101,495,22 44,981,017,848 10,117,188,000
4
Mar 13 43.94 42.35 -1.84 43.70 42.00 42.82 3,745,600 78,800 2,896 2,896 160,566,57 42,846,291,180 10,117,188,000
6
Mar 12 44.49 43.94 -0.84 46.24 42.37 44.41 8,303,700 172,500 7,050 7,050 368,636,03 44,454,924,072 10,117,188,000
2
Mar 11 42.67 44.49 1.93 44.80 42.65 44.48 3,431,700 75,500 2,439 2,439 152,847,47 45,011,369,412 10,117,188,000
2
Mar 09 43.25 42.67 -0.55 43.55 42.50 42.94 597,400 38,000 790 790 25,633,686 43,170,041,196 10,117,188,000
Mar 06 43.79 43.25 -0.54 44.50 42.65 43.52 713,800 8,100 959 959 31,089,876 43,756,838,100 10,117,188,000
Mar 05 43.26 43.79 0.28 45.18 43.11 44.30 3,658,900 53,100 2,781 2,781 162,284,43 44,303,166,252 10,117,188,000
2
Mar 04 41.20 43.26 2.06 43.26 41.25 42.62 3,166,900 54,800 1,752 1,752 135,086,72 43,766,955,288 10,117,188,000
0
Mar 03 43.05 41.20 -2.05 41.87 40.90 41.20 2,318,800 38,900 2,187 2,187 95,429,832 41,682,814,560 10,117,188,000
Mar 02 44.96 43.05 -2.24 46.00 42.72 44.40 3,150,700 33,900 2,836 2,836 139,585,80 43,554,494,340 10,117,188,000
8
APR 2009
g
Apr 30 48.81 48.70 -0.01 49.51 47.70 48.66 2,672,800 37,900 1,730 1,730 130,256,21 49,270,705,560 10,117,188,000
6
Apr 29 50.66 48.81 -2.15 51.50 48.50 50.20 4,132,700 25,700 3,075 3,075 207,455,15 49,381,994,628 10,117,188,000
2
Apr 28 48.25 50.66 2.41 50.66 47.10 49.19 4,512,000 45,900 2,426 2,426 223,304,14 51,253,674,408 10,117,188,000
4
Apr 27 50.78 48.25 -2.53 51.20 48.25 49.20 2,050,200 79,300 1,443 1,443 100,763,93 48,815,432,100 10,117,188,000
6
Apr 24 48.37 50.78 2.41 50.78 47.80 49.67 4,408,600 139,000 2,513 2,513 220,225,85 51,375,080,664 10,117,188,000
6
Apr 23 50.61 48.37 -2.25 51.90 48.11 50.15 4,927,400 116,400 2,905 2,905 247,722,09 48,936,838,356 10,117,188,000
6
Apr 22 50.76 50.61 -0.26 52.90 48.23 50.80 13,126,60 380,100 5,737 5,737 662,424,83 51,203,088,468 10,117,188,000
0 2
Apr 21 48.35 50.76 2.41 50.76 49.70 50.72 9,772,800 216,400 6,683 6,683 495,250,43 51,354,846,288 10,117,188,000
2
Apr 20 46.05 48.35 2.30 48.35 45.69 46.59 5,213,000 69,500 2,159 2,159 244,855,93 48,916,603,980 10,117,188,000
6
Apr 17 46.23 46.05 -0.23 47.85 44.80 46.20 2,064,200 32,600 1,700 1,700 95,480,384 46,589,650,740 10,117,188,000
Apr 16 47.28 46.23 -1.33 49.28 45.50 47.89 3,184,900 34,500 1,781 1,781 152,389,64 46,771,760,124 10,117,188,000
8
Apr 15 49.61 47.28 -1.81 50.05 47.13 47.99 3,500,400 177,200 1,762 1,762 166,453,98 47,834,064,864 10,117,188,000
4
Apr 14 51.83 49.61 -2.08 52.30 49.26 51.13 5,677,400 209,200 3,611 3,611 290,560,92 50,191,369,668 10,117,188,000
8
Apr 13 49.44 51.83 2.47 51.91 50.75 51.50 7,879,700 272,500 3,536 3,536 406,492,51 52,437,385,404 10,117,188,000
2
Apr 10 47.09 49.44 2.35 49.44 47.50 48.56 3,432,300 20,300 2,078 2,078 167,067,34 50,019,377,472 10,117,188,000
4
Apr 09 48.37 47.09 -1.35 49.99 45.96 47.57 7,105,000 300,900 4,122 4,122 339,035,84 47,641,838,292 10,117,188,000
0
Apr 08 50.91 48.37 -2.54 50.30 48.37 49.25 3,443,400 38,300 2,343 2,343 169,100,38 48,936,838,356 10,117,188,000
4
Apr 07 51.06 50.91 -0.15 52.25 49.90 51.26 6,115,000 58,500 4,475 4,475 313,954,08 51,506,604,108 10,117,188,000
0
Apr 06 49.97 51.06 -4.91 51.90 49.51 50.62 7,049,400 311,500 4,691 4,691 356,860,35 51,658,361,928 10,117,188,000
2
Apr 03 53.31 55.97 2.66 55.97 54.06 55.28 3,173,800 7,900 1,456 1,456 175,200,99 56,625,901,236 10,117,188,000
2
Apr 02 50.78 53.31 2.53 53.31 51.90 52.99 3,587,100 53,000 1,730 1,730 190,245,84 53,934,729,228 10,117,188,000
0
Apr 01 51.33 50.78 -0.55 52.75 50.50 51.79 2,111,700 10,400 1,770 1,770 109,424,99 51,375,080,664 10,117,188,000
2
MAY 2009

g
May 29 44.00 42.79 -0.76 44.20 42.51 43.57 1,132,000 9,900 731 731 33,410,244 47,620,588,77 11,128,906,000
4
May 28 43.93 44.00 0.07 44.60 43.80 44.12 2,120,700 55,500 1,778 1,778 93,582,448 48,967,186,40 11,128,906,000
0
May 27 44.19 43.93 -0.29 44.90 43.80 44.23 508,500 10,000 566 566 22,476,432 48,889,284,05 11,128,906,000
8
May 26 44.62 44.19 -- 45.00 44.00 -- 618,000 -- -- -- -- 49,178,635,61 11,128,906,000
4
May 25 44.94 44.62 -- 45.30 44.50 -- 460,500 -- -- -- -- 49,657,178,57 11,128,906,000
2
May 22 44.00 44.94 0.90 45.44 44.32 45.00 1,595,100 14,700 1,485 1,485 71,784,328 50,013,303,56 11,128,906,000
4
May 21 45.36 44.00 -1.06 45.10 43.10 44.19 1,775,700 28,100 1,196 1,196 78,066,288 48,967,186,40 11,128,906,000
0
May 20 46.06 45.36 -0.76 46.50 45.10 45.54 1,554,900 43,800 1,008 1,008 70,790,488 50,480,717,61 11,128,906,000
6
May 19 46.76 46.06 -0.75 47.20 46.00 46.49 865,200 7,000 774 774 40,140,840 51,259,741,03 11,128,906,000
6
May 18 47.20 46.76 -0.59 47.75 46.54 47.16 1,472,100 37,500 1,594 1,594 69,424,872 52,038,764,45 11,128,906,000
6
May 15 46.10 47.20 -- 47.70 46.12 -- 2,514,800 -- -- -- -- 52,528,436,32 11,128,906,000
0
May 14 46.41 46.10 -0.07 47.20 45.92 46.57 1,800,100 40,200 1,329 1,329 83,763,072 51,304,256,66 11,128,906,000
0
May 13 48.28 46.41 -1.86 49.20 45.97 47.84 6,236,800 219,700 3,951 3,951 298,039,29 51,649,252,74 11,128,906,000
6 6
May 12 46.15 48.28 1.85 48.44 46.20 47.46 3,011,000 54,200 2,077 2,077 143,401,12 53,730,358,16 11,128,906,000
0 8
May 11 46.25 46.15 -0.15 46.53 46.01 46.30 618,900 2,900 811 811 28,652,388 51,359,901,19 11,128,906,000
0
May 08 47.27 46.25 -0.77 47.90 45.80 46.95 2,540,100 18,800 2,045 2,045 119,307,43 51,471,190,25 11,128,906,000
2 0
May 07 47.95 47.27 -0.69 48.65 46.75 47.75 3,189,400 193,900 1,868 1,868 152,252,22 52,606,338,66 11,128,906,000
4 2
May 06 46.86 47.95 1.09 48.65 47.02 48.03 2,193,300 64,200 1,820 1,820 105,511,45 53,363,104,27 11,128,906,000
6 0
May 05 46.46 46.86 0.34 47.50 46.50 46.97 966,700 7,800 1,108 1,108 45,413,628 52,150,053,51 11,128,906,000
6
May 04 48.70 46.46 -2.25 49.60 46.30 48.12 4,092,300 2,267,800 1,625 1,625 197,417,12 51,704,897,27 11,128,906,000
0 6
JUN 2009

g
Jun 30 39.61 38.29 -1.32 39.90 38.00 38.89 1,234,000 -- -- -- -- 42,612,581,07 11,128,906,000
4
Jun 29 40.03 39.61 -0.42 40.60 39.51 40.13 999,900 -- -- -- -- 44,081,596,66 11,128,906,000
6
Jun 26 39.96 40.03 0.07 41.01 39.90 40.48 1,804,000 -- -- -- -- 44,549,010,71 11,128,906,000
8
Jun 25 39.73 39.96 0.23 40.59 39.50 40.26 863,600 -- -- -- -- 44,471,108,37 11,128,906,000
6
Jun 24 39.90 39.73 -0.17 40.19 39.50 39.89 156,600 -- -- -- -- 44,215,143,53 11,128,906,000
8
Jun 23 40.87 39.90 -0.97 40.98 39.75 40.05 353,200 -- -- -- -- 44,404,334,94 11,128,906,000
0
Jun 22 40.80 40.87 0.07 41.39 40.60 40.97 752,600 -- -- -- -- 45,483,838,82 11,128,906,000
2
Jun 19 42.94 40.80 -2.14 42.65 40.80 41.27 3,206,500 -- -- -- -- 45,405,936,48 11,128,906,000
0
Jun 18 42.86 42.94 0.08 43.69 42.40 43.11 1,493,300 -- -- -- -- 47,787,522,36 11,128,906,000
4
Jun 17 41.43 42.86 1.43 43.00 41.60 42.58 1,255,900 -- -- -- -- 47,698,491,11 11,128,906,000
6
Jun 16 41.32 41.43 0.11 41.75 41.01 41.40 371,900 -- -- -- -- 46,107,057,55 11,128,906,000
8
Jun 15 41.06 41.32 0.26 42.40 40.50 41.92 1,119,800 -- -- -- -- 45,984,639,59 11,128,906,000
2
Jun 12 41.84 41.06 -0.78 42.50 40.90 41.65 535,200 -- -- -- -- 45,695,288,03 11,128,906,000
6
Jun 11 41.85 41.84 -0.01 42.80 41.40 41.65 723,100 -- -- -- -- 46,563,342,70 11,128,906,000
4
Jun 10 42.13 41.85 -0.28 42.40 41.45 41.65 1,310,300 -- -- -- -- 46,574,471,61 11,128,906,000
0
Jun 09 40.17 42.13 1.96 42.17 40.50 41.65 1,511,000 -- -- -- -- 46,886,080,97 11,128,906,000
8
Jun 08 41.04 40.17 -0.87 41.90 39.45 41.65 2,787,800 -- -- -- -- 44,704,815,40 11,128,906,000
2
Jun 05 39.84 41.04 1.20 41.50 39.90 40.79 996,100 -- -- -- -- 45,673,030,22 11,128,906,000
4
Jun 04 39.38 39.84 0.46 40.20 38.70 39.80 800,400 -- -- -- -- 44,337,561,50 11,128,906,000
4
Jun 03 40.63 39.38 -1.52 40.96 39.10 40.02 568,800 9,600 553 553 22,695,61 43,825,631,82 11,128,906,000
0 8
Jun 02 41.25 40.63 -0.69 41.50 40.50 40.81 666,600 4,000 669 669 27,210,30 45,216,745,07 11,128,906,000
6 8
Jun 01 42.79 41.25 -1.72 42.89 41.00 42.04 1,509,100 100,500 1,041 1,041 63,162,46 45,906,737,25 11,128,906,000
0 0
JUL 2009
Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

g Value Capitalisation
g
Jul 31 41.76 43.09 1.33 43.40 42.00 42.91 1,717,614 -- -- -- -- 47,954,455,95 11,128,906,000
4
Jul 30 41.68 41.76 0.08 42.80 41.00 42.10 1,083,626 -- -- -- -- 46,474,311,45 11,128,906,000
6
Jul 29 42.93 41.68 -1.25 44.00 40.79 43.00 2,490,109 -- -- -- -- 46,385,280,20 11,128,906,000
8
Jul 28 43.41 42.93 -0.48 43.99 41.75 43.05 1,580,811 -- -- -- -- 47,776,393,45 11,128,906,000
8
Jul 27 44.12 43.41 -0.71 44.70 43.25 43.99 1,419,028 -- -- -- -- 48,310,580,94 11,128,906,000
6
Jul 24 45.73 44.12 -1.61 45.90 43.80 44.58 3,584,042 -- -- -- -- 49,100,733,27 11,128,906,000
2
Jul 23 45.78 45.73 -0.05 46.75 45.45 46.29 5,828,367 -- -- -- -- 50,892,487,13 11,128,906,000
8
Jul 22 45.38 45.78 0.40 47.49 45.10 46.32 11,450,19 -- -- -- -- 50,948,131,66 11,128,906,000
2 8
Jul 21 45.04 45.38 0.34 45.60 44.30 45.17 2,570,403 -- -- -- -- 50,502,975,42 11,128,906,000
8
Jul 20 44.74 45.04 0.30 46.30 44.50 45.51 6,431,200 -- -- -- -- 50,124,592,62 11,128,906,000
4
Jul 17 45.08 44.74 -0.34 45.69 44.50 45.19 3,315,400 -- -- -- -- 49,790,725,44 11,128,906,000
4
Jul 16 44.05 45.08 1.03 45.80 43.76 44.97 10,398,50 -- -- -- -- 50,169,108,24 11,128,906,000
0 8
Jul 15 42.06 44.05 1.99 44.16 42.10 43.39 11,488,90 -- -- -- -- 49,022,830,93 11,128,906,000
0 0
Jul 14 41.33 42.06 0.73 42.84 41.25 42.29 4,935,600 -- -- -- -- 46,808,178,63 11,128,906,000
6
Jul 13 39.75 41.33 1.58 41.60 39.76 40.78 3,453,100 -- -- -- -- 45,995,768,49 11,128,906,000
8
Jul 10 39.81 39.75 -0.06 40.25 39.58 39.86 646,400 -- -- -- -- 44,237,401,35 11,128,906,000
0
Jul 09 40.11 39.81 -0.30 40.40 39.75 40.04 1,165,900 -- -- -- -- 44,304,174,78 11,128,906,000
6
Jul 08 40.57 40.11 -0.46 40.69 39.80 40.15 918,300 -- -- -- -- 44,638,041,96 11,128,906,000
6
Jul 07 40.97 40.57 -0.40 41.89 40.31 41.20 4,189,600 -- -- -- -- 45,149,971,64 11,128,906,000
2
Jul 06 40.51 40.97 0.46 41.25 40.25 40.90 1,572,600 -- -- -- -- 45,595,127,88 11,128,906,000
2
Jul 03 40.52 40.51 -0.01 41.30 40.25 40.89 4,560,600 -- -- -- -- 45,083,198,20 11,128,906,000
6
Jul 02 38.62 40.52 1.90 40.55 38.80 40.07 5,187,200 -- -- -- -- 45,094,327,11 11,128,906,000
2
Jul 01 38.29 38.62 0.33 39.35 38.40 38.89 1,812,900 -- -- -- -- 42,979,834,97 11,128,906,000
2
AUG 2009

g
Aug 31 47.27 48.97 1.70 49.63 47.30 48.64 4,807,603 -- -- -- -- 54,498,252,68 11,128,906,000
2
Aug 28 45.78 47.27 1.49 47.60 45.50 46.76 2,109,225 -- -- -- -- 52,606,338,66 11,128,906,000
2
Aug 27 46.47 45.78 -0.69 46.75 45.30 45.97 1,074,109 -- -- -- -- 50,948,131,66 11,128,906,000
8
Aug 26 45.79 46.47 0.68 47.00 45.55 46.59 1,546,751 -- -- -- -- 51,716,026,18 11,128,906,000
2
Aug 25 45.60 45.79 0.19 46.20 45.26 45.76 1,700,149 -- -- -- -- 50,959,260,57 11,128,906,000
4
Aug 24 43.52 45.60 2.08 45.69 43.36 44.87 3,715,755 -- -- -- -- 50,747,811,36 11,128,906,000
0
Aug 21 43.05 43.52 0.47 43.80 43.20 43.49 594,210 -- -- -- -- 48,432,998,91 11,128,906,000
2
Aug 20 43.47 43.05 -0.42 44.00 43.00 43.37 433,724 -- -- -- -- 47,909,940,33 11,128,906,000
0
Aug 19 43.95 43.47 -0.48 44.49 43.35 43.79 891,171 -- -- -- -- 48,377,354,38 11,128,906,000
2
Aug 18 43.76 43.95 0.19 44.55 43.52 44.12 1,853,717 -- -- -- -- 48,911,541,87 11,128,906,000
0
Aug 17 44.78 43.76 -1.02 44.50 43.27 43.82 1,569,854 -- -- -- -- 48,700,092,65 11,128,906,000
6
Aug 13 43.34 44.78 1.44 45.10 42.95 44.54 4,957,864 -- -- -- -- 49,835,241,06 11,128,906,000
8
Aug 12 43.28 43.34 0.06 44.25 43.21 43.69 1,071,314 -- -- -- -- 48,232,678,60 11,128,906,000
4
Aug 11 44.26 43.28 -0.98 44.50 43.01 43.65 1,191,360 -- -- -- -- 48,165,905,16 11,128,906,000
8
Aug 10 42.88 44.26 1.38 44.51 43.15 43.96 3,854,459 -- -- -- -- 49,256,537,95 11,128,906,000
6
Aug 07 42.31 42.88 0.57 44.00 42.40 43.31 2,658,798 -- -- -- -- 47,720,748,92 11,128,906,000
8
Aug 06 41.92 42.31 0.39 42.90 41.43 42.31 1,606,790 -- -- -- -- 47,086,401,28 11,128,906,000
6
Aug 05 41.66 41.92 0.26 42.35 41.50 42.01 1,390,618 -- -- -- -- 46,652,373,95 11,128,906,000
2
Aug 04 42.13 41.66 -0.47 42.69 41.26 41.91 2,271,704 -- -- -- -- 46,363,022,39 11,128,906,000
6
Aug 03 43.09 42.13 -0.96 43.25 42.01 42.46 908,866 -- -- -- -- 46,886,080,97 11,128,906,000
8
SEP 2009
Date Rate Turnover Calls Trade Tradin Market Paid-up Capital

s g Value Capitalisation
g g e
Sep 30 59.76 59.72 -0.04 62.20 58.10 60.57 13,680,78 -- -- -- -- 66,461,826,632 11,128,906,000
3
Sep 29 56.92 59.76 2.84 59.76 55.80 58.40 7,127,610 -- -- -- -- 66,506,342,256 11,128,906,000
Sep 28 58.25 56.92 -1.33 58.90 56.00 57.39 3,928,140 -- -- -- -- 63,345,732,952 11,128,906,000
Sep 25 60.10 58.25 -1.85 60.90 57.85 59.12 6,236,051 -- -- -- -- 64,825,877,450 11,128,906,000
Sep 24 58.09 60.10 2.01 60.99 58.75 60.08 5,563,859 -- -- -- -- 66,884,725,060 11,128,906,000
Sep 18 55.33 58.09 2.76 58.09 55.20 57.86 7,219,021 -- -- -- -- 64,647,814,954 11,128,906,000
Sep 17 54.05 55.33 1.28 56.00 54.39 55.41 3,663,154 -- -- -- -- 61,576,236,898 11,128,906,000
Sep 16 52.68 54.05 1.37 54.60 52.75 53.81 2,672,614 -- -- -- -- 60,151,736,930 11,128,906,000
Sep 15 53.49 52.68 -0.81 53.70 51.80 52.72 3,139,395 -- -- -- -- 58,627,076,808 11,128,906,000
Sep 14 55.09 53.49 -1.60 55.50 53.35 54.21 1,936,073 -- -- -- -- 59,528,518,194 11,128,906,000
Sep 11 54.96 55.09 0.13 56.50 54.51 55.78 3,090,576 -- -- -- -- 61,309,143,154 11,128,906,000
Sep 10 53.92 54.96 1.04 55.66 53.62 54.98 3,997,914 -- -- -- -- 61,164,467,376 11,128,906,000
Sep 09 51.36 53.92 2.56 53.92 51.12 53.20 3,772,011 -- -- -- -- 60,007,061,152 11,128,906,000
Sep 08 54.06 51.36 -2.70 54.20 51.36 52.04 3,291,290 -- -- -- -- 57,158,061,216 11,128,906,000
Sep 07 55.65 54.06 -1.59 56.25 53.65 54.98 2,916,832 -- -- -- -- 60,162,865,836 11,128,906,000
Sep 04 55.45 55.65 0.20 56.70 54.30 55.38 4,159,047 -- -- -- -- 61,932,361,890 11,128,906,000
Sep 03 53.98 55.45 1.47 56.67 53.50 55.45 8,526,023 -- -- -- -- 61,709,783,770 11,128,906,000
Sep 02 51.41 53.98 2.57 53.98 51.76 53.47 6,585,020 -- -- -- -- 60,073,834,588 11,128,906,000
Sep 01 48.97 51.41 2.44 51.41 49.10 50.83 9,240,380 -- -- -- -- 57,213,705,746 11,128,906,000
OCT 2009

g g e
Oct 30 58.17 58.09 -0.08 59.24 57.65 58.63 864,572 -- -- -- -- 64,647,814,954 11,128,906,000
Oct 29 57.77 58.17 0.40 58.80 56.50 57.64 1,253,997 -- -- -- -- 64,736,846,202 11,128,906,000
Oct 28 58.71 57.77 -0.94 59.49 57.20 58.63 791,392 -- -- -- -- 64,291,689,962 11,128,906,000
Oct 27 61.59 58.71 -2.88 62.65 58.52 59.99 3,024,012 -- -- -- -- 65,337,807,126 11,128,906,000
Oct 26 60.19 61.59 1.40 63.10 60.60 61.99 3,434,584 -- -- -- -- 68,542,932,054 11,128,906,000
Oct 23 60.57 60.19 -0.38 61.45 59.50 60.57 1,785,759 -- -- -- -- 66,984,885,214 11,128,906,000
Oct 22 62.17 60.57 -1.60 63.14 59.22 61.09 4,255,159 -- -- -- -- 67,407,783,642 11,128,906,000
Oct 21 63.54 62.17 -1.37 64.35 61.00 62.76 3,937,411 -- -- -- -- 69,188,408,602 11,128,906,000
Oct 20 60.81 63.54 2.73 63.85 58.80 61.34 7,764,991 -- -- -- -- 70,713,068,724 11,128,906,000
Oct 19 63.90 60.81 -3.09 64.48 60.71 61.61 2,196,219 -- -- -- -- 67,674,877,386 11,128,906,000
Oct 16 64.04 63.90 -0.14 65.69 63.50 64.91 2,484,418 -- -- -- -- 71,113,709,340 11,128,906,000
Oct 15 65.41 64.04 -1.37 66.24 63.50 64.55 1,983,172 -- -- -- -- 71,269,514,024 11,128,906,000
Oct 14 64.24 65.41 1.17 66.04 64.60 65.62 2,486,346 -- -- -- -- 72,794,174,146 11,128,906,000
Oct 13 64.59 64.24 -0.35 65.45 63.50 64.19 1,254,608 -- -- -- -- 71,492,092,144 11,128,906,000
Oct 12 64.93 64.59 -0.34 65.50 63.51 64.85 1,685,201 -- -- -- -- 71,881,603,854 11,128,906,000
Oct 09 63.75 64.93 1.18 66.50 64.04 65.47 5,797,819 -- -- -- -- 72,259,986,658 11,128,906,000
Oct 08 63.18 63.75 0.57 65.20 62.15 63.91 12,334,24 -- -- -- -- 70,946,775,750 11,128,906,000
5
Oct 07 60.18 63.18 3.00 63.18 60.95 62.44 6,208,956 -- -- -- -- 70,312,428,108 11,128,906,000
Oct 06 60.33 60.18 -0.15 61.69 60.00 60.74 1,877,700 -- -- -- -- 66,973,756,308 11,128,906,000
Oct 05 61.24 60.33 -0.91 62.25 60.00 61.29 1,909,025 -- -- -- -- 67,140,689,898 11,128,906,000
Oct 02 59.63 61.24 1.61 61.70 59.47 60.58 4,301,239 -- -- -- -- 68,153,420,344 11,128,906,000
Oct 01 59.72 59.63 -0.09 61.51 59.25 60.41 4,399,629 -- -- -- -- 66,361,666,478 11,128,906,000
NOV 2009

g
Nov 26 61.13 61.70 0.57 62.30 60.30 61.62 1,046,676 -- -- -- -- 68,665,350,02 11,128,906,000
0
Nov 25 60.29 61.13 0.84 61.50 60.30 60.96 829,154 -- -- -- -- 68,031,002,37 11,128,906,000
8
Nov 24 60.27 60.29 0.02 60.89 60.05 60.37 580,718 -- -- -- -- 67,096,174,27 11,128,906,000
4
Nov 23 60.14 60.27 0.13 60.75 59.71 60.12 461,247 -- -- -- -- 67,073,916,46 11,128,906,000
2
Nov 20 60.99 60.14 -0.85 62.00 59.75 60.63 769,194 -- -- -- -- 66,929,240,68 11,128,906,000
4
Nov 19 59.85 60.99 1.14 61.25 60.11 60.69 527,409 -- -- -- -- 67,875,197,69 11,128,906,000
4
Nov 18 61.22 59.85 -1.37 61.90 59.50 60.61 1,450,095 -- -- -- -- 66,606,502,41 11,128,906,000
0
Nov 17 62.00 61.22 -0.78 62.30 60.70 61.33 1,733,459 -- -- -- -- 68,131,162,53 11,128,906,000
2
Nov 16 60.38 62.00 1.62 62.60 60.15 61.75 2,336,708 -- -- -- -- 68,999,217,20 11,128,906,000
0
Nov 13 58.47 60.38 1.91 61.20 57.90 59.87 1,849,228 -- -- -- -- 67,196,334,42 11,128,906,000
8
Nov 12 56.81 58.47 1.66 59.20 57.10 58.22 1,772,393 -- -- -- -- 65,070,713,38 11,128,906,000
2
Nov 11 54.30 56.81 2.51 57.01 53.35 55.65 1,246,477 -- -- -- -- 63,223,314,98 11,128,906,000
6
Nov 10 56.37 54.30 -2.07 57.10 54.05 55.44 805,484 -- -- -- -- 60,429,959,58 11,128,906,000
0
Nov 06 57.14 56.37 -0.77 57.80 56.10 56.80 989,621 -- -- -- -- 62,733,643,12 11,128,906,000
2
Nov 05 58.41 57.14 -1.27 59.50 56.75 58.25 2,392,490 -- -- -- -- 63,590,568,88 11,128,906,000
4
Nov 04 55.99 58.41 2.42 58.74 56.40 57.85 2,946,701 -- -- -- -- 65,003,939,94 11,128,906,000
6
Nov 03 55.70 55.99 0.29 57.30 54.60 56.26 2,482,714 -- -- -- -- 62,310,744,69 11,128,906,000
4
Nov 02 58.09 55.70 -2.39 59.00 55.19 56.89 1,222,715 -- -- -- -- 61,988,006,42 11,128,906,000
0
DEC 2009
Dec 31 60.65 58.45 -2.20 60.80 58.01 58.84 1,658,611 -- -- -- -- 65,048,455,57 11,128,906,000
0
Dec 30 60.08 60.65 0.57 61.37 60.50 60.94 717,430 -- -- -- -- 67,496,814,89 11,128,906,000
0
Dec 29 60.05 60.08 0.03 60.30 58.00 59.61 155,077 -- -- -- -- 66,862,467,24 11,128,906,000
8
Dec 24 60.15 60.05 -0.10 60.90 59.61 60.03 1,570,510 -- -- -- -- 66,829,080,53 11,128,906,000
0
Dec 23 60.76 60.15 -0.61 61.09 60.00 60.59 518,568 -- -- -- -- 66,940,369,59 11,128,906,000
0
Dec 22 60.40 60.76 0.36 61.39 60.11 60.83 1,796,437 -- -- -- -- 67,619,232,85 11,128,906,000
6
Dec 21 58.43 60.40 1.97 60.90 58.72 59.94 1,559,325 -- -- -- -- 67,218,592,24 11,128,906,000
0
Dec 18 58.60 58.43 -0.17 59.30 58.25 58.74 548,226 -- -- -- -- 65,026,197,75 11,128,906,000
8
Dec 17 59.04 58.60 -0.44 60.70 58.33 59.63 1,173,099 -- -- -- -- 65,215,389,16 11,128,906,000
0
Dec 16 59.11 59.04 -0.07 60.48 58.70 59.54 1,232,279 -- -- -- -- 65,705,061,02 11,128,906,000
4
Dec 15 59.62 59.11 -0.51 61.51 58.00 60.44 1,716,579 -- -- -- -- 65,782,963,36 11,128,906,000
6
Dec 14 56.79 59.62 2.83 59.62 56.70 59.07 1,589,584 -- -- -- -- 66,350,537,57 11,128,906,000
2
Dec 11 57.48 56.79 -0.69 57.80 56.55 57.09 362,188 -- -- -- -- 63,201,057,17 11,128,906,000
4
Dec 10 54.86 57.48 2.62 57.60 54.51 56.12 2,478,454 -- -- -- -- 63,968,951,68 11,128,906,000
8
Dec 09 53.93 54.86 0.93 55.40 53.00 54.72 1,806,565 -- -- -- -- 61,053,178,31 11,128,906,000
6
Dec 08 56.06 53.93 -2.13 56.00 53.30 54.69 1,043,664 -- -- -- -- 60,018,190,05 11,128,906,000
8
Dec 07 57.17 56.06 -1.11 57.60 56.00 56.45 358,351 -- -- -- -- 62,388,647,03 11,128,906,000
6
Dec 04 57.17 57.17 -- 58.10 56.50 57.26 627,302 -- -- -- -- 63,623,955,60 11,128,906,000
2
Dec 03 57.92 57.17 -0.75 58.49 56.92 57.55 682,691 -- -- -- -- 63,623,955,60 11,128,906,000
2
Dec 02 58.62 57.92 -0.70 59.50 56.20 58.14 2,804,240 -- -- -- -- 64,458,623,55 11,128,906,000
2
Dec 01 61.70 58.62 -3.08 61.00 58.62 58.79 3,562,479 -- -- -- -- 65,237,646,97 11,128,906,000
2
JAN 2010

g g
Jan 29 64.38 64.08 -0.30 65.29 63.90 65.56 565,197 -- -- -- -- 71,314,029,64 11,128,906,000
8
Jan 28 65.09 64.38 -0.71 65.50 62.38 65.56 2,951,928 -- -- -- -- 71,647,896,82 11,128,906,000
8
Jan 27 65.69 65.09 -0.60 66.25 65.01 65.56 1,664,597 -- -- -- -- 72,438,049,15 11,128,906,000
4
Jan 26 66.11 65.69 -0.42 66.50 65.60 65.56 436,107 -- -- -- -- 73,105,783,51 11,128,906,000
4
Jan 25 66.02 66.11 0.09 66.86 65.62 65.56 961,332 -- -- -- -- 73,573,197,56 11,128,906,000
6
Jan 22 65.53 66.02 0.49 66.80 65.19 65.56 2,013,746 -- -- -- -- 73,473,037,41 11,128,906,000
2
Jan 21 66.06 65.53 -0.53 66.60 65.03 65.56 1,744,255 -- -- -- -- 72,927,721,01 11,128,906,000
8
Jan 20 65.37 66.06 0.69 66.90 64.99 65.56 4,929,092 -- -- -- -- 73,517,553,03 11,128,906,000
6
Jan 19 65.11 65.37 0.26 66.37 65.20 65.56 808,381 -- -- -- -- 72,749,658,52 11,128,906,000
2
Jan 18 65.73 65.11 -0.62 66.45 64.85 65.56 2,086,108 -- -- -- -- 72,460,306,96 11,128,906,000
6
Jan 15 63.61 65.73 2.12 66.74 63.90 65.56 5,606,318 -- -- -- -- 73,150,299,13 11,128,906,000
8
Jan 14 63.44 63.61 0.17 64.10 62.90 65.56 3,358,370 -- -- -- -- 70,790,971,06 11,128,906,000
6
Jan 13 63.17 63.44 0.27 64.90 63.00 65.56 3,283,147 -- -- -- -- 70,601,779,66 11,128,906,000
4
Jan 12 62.84 63.17 0.33 63.89 62.80 65.56 2,191,935 -- -- -- -- 70,301,299,20 11,128,906,000
2
Jan 11 62.64 62.84 0.20 64.05 62.55 65.56 772,446 -- -- -- -- 69,934,045,30 11,128,906,000
4
Jan 08 63.04 62.64 -0.40 63.50 62.20 65.56 558,963 -- -- -- -- 69,711,467,18 11,128,906,000
4
Jan 07 63.12 63.04 -0.08 64.10 62.00 65.56 2,520,584 -- -- -- -- 70,156,623,42 11,128,906,000
4
Jan 06 60.22 63.12 2.90 63.23 60.50 65.56 4,836,764 -- -- -- -- 70,245,654,67 11,128,906,000
2
Jan 05 58.96 60.22 1.26 60.70 59.20 65.56 1,432,776 -- -- -- -- 67,018,271,93 11,128,906,000
2
Jan 04 58.45 58.96 0.51 59.20 58.30 58.96 217,774 -- -- -- -- 65,616,029,77 11,128,906,000
6
FEB 2010

g
Feb 26 64.10 64.06 -0.04 64.70 63.92 64.26 198,420 -- -- -- -- 71,291,771,836 11,128,906,000
Feb 25 64.80 64.10 -0.70 65.30 63.10 64.32 605,179 -- -- -- -- 71,336,287,460 11,128,906,000
Feb 24 65.46 64.80 -0.66 66.00 64.71 65.11 488,622 -- -- -- -- 72,115,310,880 11,128,906,000
Feb 23 65.69 65.46 -0.23 66.20 65.00 65.56 1,244,560 -- -- -- -- 72,849,818,676 11,128,906,000
Feb 22 65.13 65.69 0.56 66.35 65.40 65.97 2,287,636 -- -- -- -- 73,105,783,514 11,128,906,000
Feb 19 64.34 65.13 0.79 65.40 64.60 65.08 445,775 -- -- -- -- 72,482,564,778 11,128,906,000
Feb 18 65.10 64.34 -0.76 65.50 64.21 64.74 595,470 -- -- -- -- 71,603,381,204 11,128,906,000
Feb 17 64.85 65.10 0.25 66.00 64.95 65.51 616,817 -- -- -- -- 72,449,178,060 11,128,906,000
Feb 16 64.05 64.85 0.80 65.14 64.00 64.88 239,561 -- -- -- -- 72,170,955,410 11,128,906,000
Feb 15 65.14 64.05 -1.09 64.55 63.52 64.05 248,899 -- -- -- -- 71,280,642,930 11,128,906,000
Feb 12 65.42 65.14 -0.28 66.08 65.00 65.61 344,743 -- -- -- -- 72,493,693,684 11,128,906,000
Feb 11 64.75 65.42 0.67 65.67 64.65 65.35 613,126 -- -- -- -- 72,805,303,052 11,128,906,000
Feb 10 64.80 64.75 -0.05 65.38 64.60 64.95 138,225 -- -- -- -- 72,059,666,350 11,128,906,000
Feb 09 64.70 64.80 0.10 65.30 64.60 64.95 285,078 -- -- -- -- 72,115,310,880 11,128,906,000
Feb 08 66.07 64.70 -1.37 66.35 64.50 65.18 870,420 -- -- -- -- 72,004,021,820 11,128,906,000
Feb 04 66.03 66.07 0.04 67.50 65.88 66.92 2,895,980 -- -- -- -- 73,528,681,942 11,128,906,000
Feb 03 64.29 66.03 1.74 66.70 64.34 65.61 3,461,151 -- -- -- -- 73,484,166,318 11,128,906,000
Feb 02 64.36 64.29 -0.07 65.50 63.94 64.81 1,875,908 -- -- -- -- 71,547,736,674 11,128,906,000
Feb 01 64.08 64.36 0.28 64.75 63.91 64.32 319,212 -- -- -- -- 71,625,639,016 11,128,906,000
MAR 2010

g
Mar 31 59.46 59.65 0.19 61.15 59.15 60.14 2,281,187 -- -- -- -- 66,383,924,29 11,128,906,000
0
Mar 30 59.83 59.46 -0.37 60.70 59.10 59.86 690,486 -- -- -- -- 66,172,475,07 11,128,906,000
6
Mar 29 60.04 59.83 -0.21 61.30 59.50 60.73 2,382,883 -- -- -- -- 66,584,244,59 11,128,906,000
8
Mar 26 58.94 60.04 1.10 61.50 58.45 60.39 2,352,720 -- -- -- -- 66,817,951,62 11,128,906,000
4
Mar 25 59.97 58.94 -1.03 60.84 58.70 59.98 1,348,650 -- -- -- -- 65,593,771,96 11,128,906,000
4
Mar 24 57.13 59.97 2.84 59.98 57.20 59.79 4,085,666 -- -- -- -- 66,740,049,28 11,128,906,000
2
Mar 22 59.47 57.13 -2.34 59.50 57.01 57.98 729,895 -- -- -- -- 63,579,439,97 11,128,906,000
8
Mar 19 60.00 59.47 -0.53 60.39 59.30 59.88 368,790 -- -- -- -- 66,183,603,98 11,128,906,000
2
Mar 18 59.65 60.00 0.35 60.51 59.61 60.26 514,197 -- -- -- -- 66,773,436,00 11,128,906,000
0
Mar 17 60.67 59.65 -1.02 61.00 59.40 60.03 927,674 -- -- -- -- 66,383,924,29 11,128,906,000
0
Mar 16 60.50 60.67 0.17 62.22 60.30 61.05 811,389 -- -- -- -- 67,519,072,70 11,128,906,000
2
Mar 15 67.98 69.05 1.07 70.00 67.55 69.36 1,996,885 -- -- -- -- 76,845,095,93 11,128,906,000
0
Mar 12 67.02 67.98 0.96 68.15 67.00 67.67 683,124 -- -- -- -- 75,654,302,98 11,128,906,000
8
Mar 11 66.43 67.02 0.59 67.30 66.45 67.01 402,525 -- -- -- -- 74,585,928,01 11,128,906,000
2
Mar 10 66.29 66.43 0.14 66.95 66.20 66.55 257,037 -- -- -- -- 73,929,322,55 11,128,906,000
8
Mar 09 66.81 66.29 -0.52 67.50 65.93 66.98 1,321,339 -- -- -- -- 73,773,517,87 11,128,906,000
4
Mar 08 64.56 66.81 2.25 67.05 64.25 66.23 3,759,720 -- -- -- -- 74,352,220,98 11,128,906,000
6
Mar 05 64.19 64.56 0.37 65.69 63.70 64.84 867,559 -- -- -- -- 71,848,217,13 11,128,906,000
6
Mar 04 63.00 64.19 1.19 64.50 62.80 63.74 394,633 -- -- -- -- 71,436,447,61 11,128,906,000
4
Mar 03 64.00 63.00 -1.00 64.50 62.61 63.41 647,148 -- -- -- -- 70,112,107,80 11,128,906,000
0
Mar 02 63.08 64.00 0.92 64.38 62.51 63.54 909,581 -- -- -- -- 71,224,998,40 11,128,906,000
0
Mar 01 64.06 63.08 -0.98 64.06 60.86 62.54 1,461,783 -- -- -- -- 70,201,139,04 11,128,906,000
8
APR 2010

g g
Apr 30 60.12 60.30 0.18 61.00 59.71 60.68 1,896,426 -- -- -- -- 73,818,035,91 12,241,797,000
0
Apr 29 59.64 60.12 0.48 60.35 59.50 59.96 712,497 -- -- -- -- 73,597,683,56 12,241,797,000
4
Apr 28 60.18 59.64 -0.54 60.70 59.27 59.89 1,423,489 -- -- -- -- 73,010,077,30 12,241,797,000
8
Apr 27 60.03 60.18 0.15 61.50 60.05 60.76 3,128,740 -- -- -- -- 73,671,134,34 12,241,797,000
6
Apr 26 61.04 60.03 -1.01 61.40 59.76 60.60 1,535,074 -- -- -- -- 73,487,507,39 12,241,797,000
1
Apr 23 60.99 61.04 0.05 61.44 60.75 61.02 2,762,486 -- -- -- -- 74,723,928,88 12,241,797,000
8
Apr 22 61.27 60.99 -0.28 62.00 60.75 61.20 5,213,641 -- -- -- -- 74,662,719,90 12,241,797,000
3
Apr 21 61.57 61.27 -0.30 62.00 60.58 61.18 1,140,672 -- -- -- -- 75,005,490,21 12,241,797,000
9
Apr 20 60.45 61.57 1.12 62.36 60.62 61.80 2,821,238 -- -- -- -- 75,372,744,12 12,241,797,000
9
Apr 19 60.94 60.45 -0.49 61.00 60.40 61.77 298,858 -- -- -- -- 74,001,662,86 12,241,797,000
5
Apr 16 61.21 60.94 -0.27 61.49 60.75 61.06 1,433,925 -- -- -- -- 74,601,510,91 12,241,797,000
8
Apr 15 61.11 61.21 0.10 61.75 60.90 61.21 4,504,827 -- -- -- -- 74,932,039,43 12,241,797,000
7
Apr 14 61.46 61.11 -0.35 61.80 60.24 61.11 3,000,472 -- -- -- -- 74,809,621,46 12,241,797,000
7
Apr 13 61.72 61.46 -0.26 62.20 60.75 61.11 2,773,618 -- -- -- -- 75,238,084,36 12,241,797,000
2
Apr 12 62.94 61.72 -1.22 63.40 61.42 61.94 1,208,619 -- -- -- -- 75,556,371,08 12,241,797,000
4
Apr 09 62.97 62.94 -0.03 63.60 62.70 63.20 687,096 -- -- -- -- 77,049,870,31 12,241,797,000
8
Apr 08 62.97 62.97 -- 64.00 62.60 63.32 1,087,617 -- -- -- -- 77,086,595,70 12,241,797,000
9
Apr 07 62.63 62.97 0.34 64.15 62.77 63.53 1,713,847 -- -- -- -- 77,086,595,70 12,241,797,000
9
Apr 06 61.52 62.63 1.11 64.24 61.70 63.10 3,418,006 -- -- -- -- 76,670,374,61 12,241,797,000
1
Apr 05 61.08 61.52 0.44 61.75 60.90 61.30 565,307 -- -- -- -- 75,311,535,14 12,241,797,000
4
Apr 02 59.97 61.08 1.11 61.55 60.15 61.07 1,497,997 -- -- -- -- 74,772,896,07 12,241,797,000
6
Apr 01 59.65 59.97 0.32 60.98 59.80 60.30 1,198,459 -- -- -- -- 73,414,056,60 12,241,797,000
9
MAY 2010

g g
May 31 50.79 50.28 -0.51 50.98 49.75 50.15 330,545 -- -- -- -- 61,551,755,31 12,241,797,000
6
May 28 50.35 50.79 0.44 51.25 50.40 50.88 524,325 -- -- -- -- 62,176,086,96 12,241,797,000
3
May 27 52.14 50.35 -1.79 52.45 49.54 50.50 882,848 -- -- -- -- 61,637,447,89 12,241,797,000
5
May 26 50.38 52.14 1.76 52.49 50.00 51.37 666,797 -- -- -- -- 63,828,729,55 12,241,797,000
8
May 25 51.55 50.38 -1.17 52.70 49.00 50.43 808,364 -- -- -- -- 61,674,173,28 12,241,797,000
6
May 24 52.48 51.55 -0.93 52.73 50.05 51.67 889,257 -- -- -- -- 63,106,463,53 12,241,797,000
5
May 21 54.72 52.48 -2.24 54.40 52.35 53.39 2,093,538 -- -- -- -- 64,244,950,65 12,241,797,000
6
May 20 55.41 54.72 -0.69 55.60 53.75 54.97 2,220,373 -- -- -- -- 66,987,113,18 12,241,797,000
4
May 19 54.72 55.41 0.69 55.55 53.70 54.83 1,271,090 -- -- -- -- 67,831,797,17 12,241,797,000
7
May 18 54.22 54.72 0.50 55.25 52.76 54.22 1,789,850 -- -- -- -- 66,987,113,18 12,241,797,000
4
May 17 57.07 54.22 -2.85 57.25 54.22 54.71 1,676,133 -- -- -- -- 66,375,023,33 12,241,797,000
4
May 14 57.65 57.07 -0.58 57.98 57.00 57.31 186,672 -- -- -- -- 69,863,935,47 12,241,797,000
9
May 13 57.05 57.65 0.60 57.90 56.83 57.39 294,921 -- -- -- -- 70,573,959,70 12,241,797,000
5
May 12 56.71 57.05 0.34 57.80 56.25 56.93 1,378,679 -- -- -- -- 69,839,451,88 12,241,797,000
5
May 11 57.50 56.71 -0.79 58.40 56.55 57.64 701,909 -- -- -- -- 69,423,230,78 12,241,797,000
7
May 10 57.60 57.50 -0.10 58.50 57.01 57.62 275,861 -- -- -- -- 70,390,332,75 12,241,797,000
0
May 07 59.74 57.60 -2.14 59.75 57.00 58.02 1,282,312 -- -- -- -- 70,512,750,72 12,241,797,000
0
May 06 60.57 59.74 -0.83 60.48 59.50 59.83 803,073 -- -- -- -- 73,132,495,27 12,241,797,000
8
May 05 60.41 60.57 0.16 60.70 59.92 60.29 407,632 -- -- -- -- 74,148,564,42 12,241,797,000
9
May 04 60.50 60.41 -0.09 61.15 60.30 60.87 2,086,133 -- -- -- -- 73,952,695,67 12,241,797,000
7
May 03 60.30 60.50 0.20 60.90 59.70 60.06 1,063,089 -- -- -- -- 74,062,871,85 12,241,797,000
0
JUN 2010

g g
Jun 30 54.49 54.21 -0.28 54.60 54.00 54.11 355,989 -- -- -- -- 66,362,781,53 12,241,797,000
7
Jun 29 54.64 54.49 -0.15 54.99 53.10 53.85 599,734 -- -- -- -- 66,705,551,85 12,241,797,000
3
Jun 28 53.43 54.64 1.21 55.50 53.00 54.73 3,478,751 -- -- -- -- 66,889,178,80 12,241,797,000
8
Jun 25 54.01 53.43 -0.58 54.67 52.85 53.36 912,704 -- -- -- -- 65,407,921,37 12,241,797,000
1
Jun 24 53.27 54.01 0.74 54.55 53.45 54.15 680,017 -- -- -- -- 66,117,945,59 12,241,797,000
7
Jun 23 53.40 53.27 -0.13 53.99 53.01 53.39 187,514 -- -- -- -- 65,212,052,61 12,241,797,000
9
Jun 22 53.29 53.40 0.11 54.05 52.91 53.59 542,218 -- -- -- -- 65,371,195,98 12,241,797,000
0
Jun 21 52.52 53.29 0.77 53.50 52.23 53.10 278,475 -- -- -- -- 65,236,536,21 12,241,797,000
3
Jun 18 52.73 52.52 -0.21 53.43 52.00 52.72 510,998 -- -- -- -- 64,293,917,84 12,241,797,000
4
Jun 17 51.68 52.73 1.05 53.10 50.50 51.00 984,737 -- -- -- -- 64,550,995,58 12,241,797,000
1
Jun 16 50.98 51.68 0.70 52.30 50.62 51.00 725,095 -- -- -- -- 63,265,606,89 12,241,797,000
6
Jun 15 51.66 50.98 -0.68 52.40 50.60 51.00 535,246 -- -- -- -- 62,408,681,10 12,241,797,000
6
Jun 14 52.51 51.66 -0.85 52.70 50.01 51.00 272,058 -- -- -- -- 63,241,123,30 12,241,797,000
2
Jun 11 52.14 52.51 0.37 53.00 51.12 52.55 133,053 -- -- -- -- 64,281,676,04 12,241,797,000
7
Jun 10 54.03 52.14 -1.89 54.30 51.35 52.36 603,208 -- -- -- -- 63,828,729,55 12,241,797,000
8
Jun 09 54.55 54.03 -0.52 54.75 53.70 54.07 411,688 -- -- -- -- 66,142,429,19 12,241,797,000
1
Jun 08 55.57 54.55 -1.02 56.00 54.49 54.84 1,026,823 -- -- -- -- 66,779,002,63 12,241,797,000
5
Jun 07 54.05 55.57 1.52 56.05 52.60 54.94 1,020,482 -- -- -- -- 68,027,665,92 12,241,797,000
9
Jun 04 54.14 54.05 -0.09 54.30 52.80 53.69 658,248 -- -- -- -- 66,166,912,78 12,241,797,000
5
Jun 03 52.90 54.14 1.24 54.85 51.90 53.89 1,507,626 -- -- -- -- 66,277,088,95 12,241,797,000
8
Jun 02 50.95 52.90 1.95 53.49 51.02 51.79 986,078 -- -- -- -- 64,759,106,13 12,241,797,000
0
Jun 01 50.28 50.95 0.67 52.10 49.05 51.00 1,091,219 -- -- -- -- 62,371,955,71 12,241,797,000
5
JUL 2010

g
Jul 30 59.47 58.63 -0.84 59.75 58.10 58.50 1,259,486 -- -- -- -- 71,773,655,81 12,241,797,000
1
Jul 29 59.47 59.47 -- 60.20 59.00 59.44 659,261 -- -- -- -- 72,801,966,75 12,241,797,000
9
Jul 28 58.33 59.47 1.14 60.10 58.49 59.50 1,153,792 -- -- -- -- 72,801,966,75 12,241,797,000
9
Jul 27 57.79 58.33 0.54 58.60 58.00 58.32 277,708 -- -- -- -- 71,406,401,90 12,241,797,000
1
Jul 26 57.77 57.79 0.02 58.44 57.65 57.97 183,588 -- -- -- -- 70,745,344,86 12,241,797,000
3
Jul 23 56.92 57.77 0.85 58.49 56.50 57.87 857,477 -- -- -- -- 70,720,861,26 12,241,797,000
9
Jul 22 56.92 56.92 -- 57.25 56.50 56.90 298,708 -- -- -- -- 69,680,308,52 12,241,797,000
4
Jul 21 57.56 56.92 -0.64 57.75 56.50 56.86 599,619 -- -- -- -- 69,680,308,52 12,241,797,000
4
Jul 20 56.84 57.56 0.72 57.92 57.00 57.61 743,118 -- -- -- -- 70,463,783,53 12,241,797,000
2
Jul 19 56.53 56.84 0.31 57.40 56.75 57.01 272,405 -- -- -- -- 69,582,374,14 12,241,797,000
8
Jul 16 56.10 56.53 0.43 57.00 55.61 56.36 465,883 -- -- -- -- 69,202,878,44 12,241,797,000
1
Jul 15 56.31 56.10 -0.21 57.29 55.75 56.74 1,116,717 -- -- -- -- 68,676,481,17 12,241,797,000
0
Jul 14 55.00 56.31 1.31 56.70 54.93 55.96 2,129,179 -- -- -- -- 68,933,558,90 12,241,797,000
7
Jul 13 54.72 55.00 0.28 55.40 54.80 55.04 604,526 -- -- -- -- 67,329,883,50 12,241,797,000
0
Jul 12 55.55 54.72 -0.83 55.81 54.52 55.03 933,229 -- -- -- -- 66,987,113,18 12,241,797,000
4
Jul 09 55.69 55.55 -0.14 56.32 55.30 55.76 410,630 -- -- -- -- 68,003,182,33 12,241,797,000
5
Jul 08 55.05 55.69 0.64 56.50 55.00 55.98 2,250,233 -- -- -- -- 68,174,567,49 12,241,797,000
3
Jul 07 54.99 55.05 0.06 55.40 54.68 55.01 1,137,356 -- -- -- -- 67,391,092,48 12,241,797,000
5
Jul 06 54.33 54.99 0.66 55.19 54.45 54.91 454,525 -- -- -- -- 67,317,641,70 12,241,797,000
3
Jul 05 54.26 54.33 0.07 54.50 53.90 54.07 111,637 -- -- -- -- 66,509,683,10 12,241,797,000
1
Jul 02 54.08 54.26 0.18 54.45 53.25 54.09 79,984 -- -- -- -- 66,423,990,52 12,241,797,000
2
Jul 01 54.21 54.08 -0.13 54.50 53.86 54.03 102,106 -- -- -- -- 66,203,638,17 12,241,797,000
6
AUG 2010

g
Aug 31 54.19 55.44 1.25 55.99 54.25 54.82 1,278,873 -- -- -- -- 67,868,522,56 12,241,797,000
8
Aug 30 54.54 54.19 -0.35 54.99 53.05 54.00 32,688 -- -- -- -- 66,338,297,94 12,241,797,000
3
Aug 27 54.64 54.54 -0.10 55.25 54.01 54.58 902,645 -- -- -- -- 66,766,760,83 12,241,797,000
8
Aug 26 54.24 54.64 0.40 55.00 53.05 54.03 245,884 -- -- -- -- 66,889,178,80 12,241,797,000
8
Aug 25 54.39 54.24 -0.15 54.99 54.00 54.23 392,228 -- -- -- -- 66,399,506,92 12,241,797,000
8
Aug 24 55.87 54.39 -1.48 55.79 54.25 54.90 391,755 -- -- -- -- 66,583,133,88 12,241,797,000
3
Aug 23 56.91 55.87 -1.04 57.00 55.21 56.74 1,603,809 -- -- -- -- 68,394,919,83 12,241,797,000
9
Aug 20 55.80 56.91 1.11 57.00 55.51 56.46 615,995 -- -- -- -- 69,668,066,72 12,241,797,000
7
Aug 19 54.90 56.80 1.90 57.00 54.55 56.31 834,265 -- -- -- -- 69,533,406,96 12,241,797,000
0
Aug 18 55.02 54.90 -0.12 56.45 54.50 54.63 720,870 -- -- -- -- 67,207,465,53 12,241,797,000
0
Aug 17 54.25 55.02 0.77 55.40 53.51 54.86 203,189 -- -- -- -- 67,354,367,09 12,241,797,000
4
Aug 16 56.50 54.25 -2.25 56.50 53.90 55.28 252,883 -- -- -- -- 66,411,748,72 12,241,797,000
5
Aug 13 56.02 56.50 0.48 56.90 55.80 56.28 60,534 -- -- -- -- 69,166,153,05 12,241,797,000
0
Aug 12 57.13 56.02 -1.11 57.00 55.70 56.06 155,861 -- -- -- -- 68,578,546,79 12,241,797,000
4
Aug 11 56.01 57.13 1.12 57.49 56.10 56.42 501,470 -- -- -- -- 69,937,386,26 12,241,797,000
1
Aug 10 56.94 56.01 -0.93 57.40 55.90 56.71 1,516,326 -- -- -- -- 68,566,304,99 12,241,797,000
7
Aug 09 57.69 56.94 -0.75 58.00 56.53 57.12 1,837,012 -- -- -- -- 69,704,792,11 12,241,797,000
8
Aug 06 57.75 57.69 -0.06 58.35 57.26 57.78 1,062,947 -- -- -- -- 70,622,926,89 12,241,797,000
3
Aug 05 57.51 57.75 0.24 58.10 57.50 57.79 1,034,217 -- -- -- -- 70,696,377,67 12,241,797,000
5
Aug 04 57.68 57.51 -0.17 58.15 57.50 57.59 309,874 -- -- -- -- 70,402,574,54 12,241,797,000
7
Aug 03 57.59 57.68 0.09 57.96 57.50 57.67 60,432 -- -- -- -- 70,610,685,09 12,241,797,000
6
Aug 02 58.63 57.59 -1.04 58.05 56.71 57.50 510,260 -- -- -- -- 70,500,508,92 12,241,797,000
3
SEP 2010

g
Sep 30 52.01 51.41 -0.60 51.99 51.03 51.42 424,307 -- -- -- -- 62,935,078,377 12,241,797,000
Sep 29 51.53 52.01 0.48 52.25 51.49 51.55 566,877 -- -- -- -- 63,669,586,197 12,241,797,000
Sep 28 51.03 51.53 0.50 51.85 51.06 51.50 832,649 -- -- -- -- 63,081,979,941 12,241,797,000
Sep 27 50.80 51.03 0.23 51.50 50.50 51.00 1,264,717 -- -- -- -- 62,469,890,091 12,241,797,000
Sep 24 50.56 50.80 0.24 51.25 50.02 50.63 283,232 -- -- -- -- 62,188,328,760 12,241,797,000
Sep 23 50.60 50.56 -0.04 51.00 49.90 50.51 584,422 -- -- -- -- 61,894,525,632 12,241,797,000
Sep 22 51.50 50.60 -0.90 51.68 50.51 50.78 347,589 -- -- -- -- 61,943,492,820 12,241,797,000
Sep 21 52.84 51.50 -1.34 53.15 51.01 51.88 2,757,133 -- -- -- -- 63,045,254,550 12,241,797,000
Sep 20 54.51 52.84 -1.67 54.30 52.80 53.31 1,316,979 -- -- -- -- 64,685,655,348 12,241,797,000
Sep 17 54.95 54.51 -0.44 55.39 54.00 54.26 3,031,886 -- -- -- -- 66,730,035,447 12,241,797,000
Sep 16 54.96 54.95 -0.01 55.90 54.55 55.32 416,855 -- -- -- -- 67,268,674,515 12,241,797,000
Sep 15 55.42 54.96 -0.46 56.00 54.72 55.63 1,023,075 -- -- -- -- 67,280,916,312 12,241,797,000
Sep 14 54.00 55.42 1.42 55.70 54.30 55.06 882,885 -- -- -- -- 67,844,038,974 12,241,797,000
Sep 09 54.18 54.00 -0.18 54.60 53.90 54.02 171,742 -- -- -- -- 66,105,703,800 12,241,797,000
Sep 08 53.65 54.18 0.53 54.70 53.75 54.33 443,736 -- -- -- -- 66,326,056,146 12,241,797,000
Sep 07 54.20 53.65 -0.55 54.40 53.25 53.93 443,314 -- -- -- -- 65,677,240,905 12,241,797,000
Sep 06 53.70 54.20 0.50 54.48 53.05 54.03 133,193 -- -- -- -- 66,350,539,740 12,241,797,000
Sep 03 54.58 53.70 -0.88 55.00 53.40 54.04 142,880 -- -- -- -- 65,738,449,890 12,241,797,000
Sep 02 54.60 54.58 -0.02 55.10 54.42 54.86 385,285 -- -- -- -- 66,815,728,026 12,241,797,000
Sep 01 55.44 54.60 -0.84 54.90 53.50 54.19 463,462 -- -- -- -- 66,840,211,620 12,241,797,000
OCT 2010

g g
Oct 29 56.51 56.23 -0.28 56.90 56.00 56.43 139,980 -- -- -- -- 68,835,624,53 12,241,797,000
1
Oct 28 57.27 56.51 -0.76 58.45 56.45 57.09 469,524 -- -- -- -- 69,178,394,84 12,241,797,000
7
Oct 27 57.47 57.27 -0.20 59.24 57.09 58.52 3,621,240 -- -- -- -- 70,108,771,41 12,241,797,000
9
Oct 26 55.30 57.47 2.17 57.82 55.00 56.66 6,689,568 -- -- -- -- 70,353,607,35 12,241,797,000
9
Oct 25 54.43 55.30 0.87 55.45 54.12 55.00 853,250 -- -- -- -- 67,697,137,41 12,241,797,000
0
Oct 22 53.28 54.43 1.15 54.85 53.30 54.23 1,409,098 -- -- -- -- 66,632,101,07 12,241,797,000
1
Oct 21 53.21 53.28 0.07 53.75 53.15 53.44 483,390 -- -- -- -- 65,224,294,41 12,241,797,000
6
Oct 20 53.10 53.21 0.11 53.30 52.80 53.03 158,298 -- -- -- -- 65,138,601,83 12,241,797,000
7
Oct 19 53.08 53.10 0.02 53.50 52.85 53.09 286,581 -- -- -- -- 65,003,942,07 12,241,797,000
0
Oct 18 53.03 53.08 0.05 53.70 52.15 53.26 445,869 -- -- -- -- 64,979,458,47 12,241,797,000
6
Oct 15 53.07 53.03 -0.04 53.44 52.85 53.12 335,816 -- -- -- -- 64,918,249,49 12,241,797,000
1
Oct 14 52.84 53.07 0.23 53.65 53.00 53.34 702,867 -- -- -- -- 64,967,216,67 12,241,797,000
9
Oct 13 52.80 52.84 0.04 53.20 52.52 52.93 459,758 -- -- -- -- 64,685,655,34 12,241,797,000
8
Oct 12 52.37 52.80 0.43 53.50 52.10 52.78 1,564,015 -- -- -- -- 64,636,688,16 12,241,797,000
0
Oct 11 52.25 52.37 0.12 52.80 52.00 52.55 1,487,598 -- -- -- -- 64,110,290,88 12,241,797,000
9
Oct 08 52.26 52.25 -0.01 52.50 52.05 52.35 460,746 -- -- -- -- 63,963,389,32 12,241,797,000
5
Oct 07 51.89 52.26 0.37 52.35 51.56 52.19 303,994 -- -- -- -- 63,975,631,12 12,241,797,000
2
Oct 06 51.99 51.89 -0.10 52.18 51.72 51.98 164,923 -- -- -- -- 63,522,684,63 12,241,797,000
3
Oct 05 51.83 51.99 0.16 52.30 51.51 52.01 322,123 -- -- -- -- 63,645,102,60 12,241,797,000
3
Oct 04 51.95 51.83 -0.12 52.08 51.50 51.85 584,365 -- -- -- -- 63,449,233,85 12,241,797,000
1
Oct 01 51.41 51.95 0.54 52.90 51.50 52.09 2,863,550 -- -- -- -- 63,596,135,41 12,241,797,000
5
NOV 2010

g
Nov 30 58.15 59.69 1.54 59.99 58.26 59.48 2,383,352 -- -- -- -- 73,071,286,29 12,241,797,000
3
Nov 29 58.35 58.15 -0.20 58.49 58.03 58.24 103,095 -- -- -- -- 71,186,049,55 12,241,797,000
5
Nov 26 58.45 58.35 -0.10 58.99 58.00 58.46 603,385 -- -- -- -- 71,430,885,49 12,241,797,000
5
Nov 25 58.98 58.45 -0.53 59.38 58.30 58.78 522,010 -- -- -- -- 71,553,303,46 12,241,797,000
5
Nov 24 59.60 58.98 -0.62 59.85 58.80 59.34 1,304,006 -- -- -- -- 72,202,118,70 12,241,797,000
6
Nov 23 59.76 59.60 -0.16 60.00 59.40 59.56 2,687,538 -- -- -- -- 72,961,110,12 12,241,797,000
0
Nov 22 58.76 59.76 1.00 60.00 58.75 59.44 1,080,283 -- -- -- -- 73,156,978,87 12,241,797,000
2
Nov 16 57.88 58.76 0.88 59.50 57.80 58.78 984,881 -- -- -- -- 71,932,799,17 12,241,797,000
2
Nov 15 57.94 57.88 -0.06 58.00 57.51 57.77 94,332 -- -- -- -- 70,855,521,03 12,241,797,000
6
Nov 12 58.13 57.94 -0.19 58.00 57.25 57.82 458,183 -- -- -- -- 70,928,971,81 12,241,797,000
8
Nov 11 57.53 58.13 0.60 58.75 57.05 57.93 902,871 -- -- -- -- 71,161,565,96 12,241,797,000
1
Nov 10 58.04 57.53 -0.51 58.65 57.40 58.30 3,251,442 -- -- -- -- 70,427,058,14 12,241,797,000
1
Nov 08 57.84 58.04 0.20 58.55 57.99 58.31 1,314,227 -- -- -- -- 71,051,389,78 12,241,797,000
8
Nov 05 56.51 57.84 1.33 58.30 56.89 57.81 1,740,510 -- -- -- -- 70,806,553,84 12,241,797,000
8
Nov 04 56.13 56.51 0.38 56.80 56.01 56.49 383,885 -- -- -- -- 69,178,394,84 12,241,797,000
7
Nov 03 55.78 56.13 0.35 57.80 55.70 56.76 975,849 -- -- -- -- 68,713,206,56 12,241,797,000
1
Nov 02 55.36 55.78 0.42 56.25 55.37 55.73 139,432 -- -- -- -- 68,284,743,66 12,241,797,000
6
Nov 01 56.23 55.36 -0.87 56.80 55.25 55.61 106,355 -- -- -- -- 67,770,588,19 12,241,797,000
2

Date

Transféré par

Informations du document

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Date

Transféré par

Droits d'auteur :

Formats disponibles

Date Rate Turnover Calls Trades Trading Market Paid-up

Value Capitalisation Capital

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up

Date Rate Turnover Calls Trade Trading Value Market Paid-up

Date Rate Turnover Calls Trades Trading Value Market Paid-up

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trade Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trade Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trade Trading Market Paid-up Capital

Date Rate Turnover Calls Trade Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Trading Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trade Tradin Market Paid-up Capital

Date Rate Turnover Calls Trade Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trade Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trade Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Date Rate Turnover Calls Trades Tradin Market Paid-up Capital

Vous aimerez peut-être aussi