Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Mar-11 02:09:40 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABB) AUSSIE BROADBAND LIMITED Daily Prices...

     Prev Section TOC    Company Info for ABB    Limits Next Section


Company Details for (ABB) AUSSIE BROADBAND LIMITED

Listing Code ABB
Listing Name AUSSIE BROADBAND LIMITED
GICS Sector Telecommunication Services
ISIN Name ABB GRAIN LIMITED
ISIN Security ORDINARY FULLY PAID B CLASS
ISIN Code AU000000ABB9


Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for ABB .. Monday 9th March 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 50 0.2
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABB    Bottom Next Section


End of day Prices (full format),

14400 Days for (ABB) AUSSIE BROADBAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-10 Tue ### ### 4.85 ### 747,959 ### 13.8 13.8 0.0
2026-Mar-09 Mon ### ### ### 4.85 ### ### ###
2026-Mar-06 Fri 4.85 ### 4.78 ### ### ### 0.0
2026-Mar-05 Thu ### ### ### ### 718,726 0 ### ### 0.0
2026-Mar-04 Wed 4.85 ### 4.82 ### 83.6 83.6 0.0
2026-Mar-03 Tue ### ### 4.86 ### 1,095,471 ### 49.6 49.6 0.0
2026-Mar-02 Mon ### ### ### ### 418,150 0 38.0 38.0 0.0
2026-Feb-27 Fri ### ### ### ### 1,245,227 0 ### ### 0.0
2026-Feb-26 Thu ### 5.2 ### ### 896,057 2,329,748 31.3 31.3 0.0
2026-Feb-25 Wed ### ### ### ### 1,361,025 0 ### ### 0.0
2026-Feb-24 Tue ### 5.25 5 ### 644,789 3,304,543 ### ### 0.0
2026-Feb-23 Mon ### 5.41 ### ### 1,323,682 3,580,559 35.5 35.5 0.0
2026-Feb-20 Fri ### 5.25 ### 5.23 459,758 ### 77.1 77.1 ###
2026-Feb-19 Thu 5.22 5.26 ### 5.24 71.8 71.8 0.4
2026-Feb-18 Wed 5 5.22 ### ### ### ### 0.0
2026-Feb-17 Tue 4.89 4.985 4.85 ### 450,679 ### ### ### 0.0
2026-Feb-16 Mon 4.81 ### 4.76 4.89 1,213,322 ### 78.4 78.4 ###
2026-Feb-13 Fri 5 ### 4.81 ### 815,177 ### ### ### 0.0
2026-Feb-12 Thu 5.2 5.355 ### ### 1,903,643 ### 26.6 26.6 0.0
2026-Feb-11 Wed ### 5.43 5 5.2 4,675,222 24,381,282 76.6 76.6 ###
2026-Feb-10 Tue 4.45 4.55 ### 4.53 782,774 ### ### ### ###
2026-Feb-09 Mon 4.4 4.43 4.29 ### 2,830,177 12,339,571 ### ### 0.0
2026-Feb-06 Fri ### 4.4 4.25 ### 1,195,749 ### 88.8 88.8 0.0
2026-Feb-05 Thu ### 4.42 ### ### 1,844,057 ### ### ### 0.0
2026-Feb-04 Wed 4.44 4.44 ### ### 3,064,956 ### ### ### 0.0
2026-Feb-03 Tue 4.58 4.58 4.45 4.45 ### ### 0.3
2026-Feb-02 Mon 4.5 4.585 4.46 4.5 644,588 2,915,149 ### ### ###
2026-Jan-30 Fri ### 4.625 4.52 4.52 509,389 2,329,181 42.6 42.6 0.3
2026-Jan-29 Thu ### ### 4.55 ### 533,725 1,214,224 ### ### 0.0
2026-Jan-28 Wed ### 4.7 4.585 ### 820,424 ### 38.7 38.7 0.0
2026-Jan-27 Tue ### ### 4.59 ### ### ### 0.0
2026-Jan-23 Fri 4.76 4.77 ### ### 654,474 1,560,920 ### ### 0.0
2026-Jan-22 Thu 4.78 4.855 ### 4.8 1,305,876 ### ### ### 0.3
2026-Jan-21 Wed 4.75 4.81 4.655 4.72 1,799,482 8,516,048 31.9 31.9 0.3
2026-Jan-20 Tue ### 4.81 ### 4.79 895,758 ### ### ### 0.3
2026-Jan-19 Mon 4.72 4.77 ### 4.72 ### ### 0.3
2026-Jan-16 Fri ### 4.79 ### 4.75 ### ### ###
2026-Jan-15 Thu ### ### 4.59 4.7 ### ### 0.3
2026-Jan-14 Wed ### 4.945 4.855 ### 65.1 65.1 0.0
2026-Jan-13 Tue ### ### ### ### 451,287 0 ### ### 0.0
2026-Jan-12 Mon ### 5 ### ### 256,344 ### 64.9 64.9 0.0
2026-Jan-09 Fri ### ### ### ### 712,576 0 20.9 20.9 0.0
2026-Jan-08 Thu ### ### ### ### ### ### 0.0
2026-Jan-07 Wed 4.82 ### 4.82 ### 606,055 ### 80.3 80.3 0.0
2026-Jan-06 Tue ### ### 4.845 4.87 495,271 ### 24.5 24.5 0.3
2026-Jan-05 Mon 5 ### ### ### 23.1 23.1 0.0
2026-Jan-02 Fri ### ### ### 5 340,770 0 ### ### 0.4
2025-Dec-31 Wed ### ### ### ### 235,083 0 ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 514,976 0 ### ### 0.0
2025-Dec-29 Mon ### ### ### ### 568,242 0 74.9 74.9 0.0
2025-Dec-24 Wed ### ### ### ### 211,284 0 ### ### 0.0
2025-Dec-23 Tue ### ### ### ### 689,778 0 ### ### 0.0
2025-Dec-22 Mon 4.86 ### 4.86 ### ### ### 0.0
2025-Dec-19 Fri ### ### ### 4.79 9,672,583 0 ### ### 0.3
2025-Dec-18 Thu ### ### 4.83 4.86 681,181 1,645,052 31.1 31.1 0.3
2025-Dec-17 Wed 4.85 ### 4.85 ### 70.1 70.1 0.0
2025-Dec-16 Tue ### ### 4.855 4.89 42.6 42.6 ###
2025-Dec-15 Mon 5 ### 4.955 ### 41.0 41.0 0.0
2025-Dec-12 Fri ### ### ### ### ### ### 0.0
2025-Dec-11 Thu ### ### ### ### 80.4 80.4 0.0
2025-Dec-10 Wed ### ### ### ### ### ### 0.0
2025-Dec-09 Tue ### ### 5 ### ### ### 0.0
2025-Dec-08 Mon ### ### ### ### 1,397,277 0 75.4 75.4 0.0
2025-Dec-05 Fri ### ### ### ### ### ### 0.0
2025-Dec-04 Thu 5.21 5.21 ### ### ### ### 0.0
2025-Dec-03 Wed ### 5.26 ### ### 928,581 ### ### ### 0.0
2025-Dec-02 Tue ### 5.26 ### 5.22 80.8 80.8 0.4
2025-Dec-01 Mon ### ### ### ### 456,622 0 29.4 29.4 0.0
2025-Nov-28 Fri 5.42 5.42 ### ### 13.8 13.8 0.0
2025-Nov-27 Thu ### 5.41 5.27 ### 1,681,642 ### ### ### 0.0
2025-Nov-26 Wed ### ### ### 5.25 ### ### 0.4
2025-Nov-25 Tue ### ### ### ### 586,043 0 79.0 79.0 0.0
2025-Nov-24 Mon ### ### ### 5 76.6 76.6 0.4
2025-Nov-21 Fri ### ### 4.88 ### 78.1 78.1 0.0
2025-Nov-20 Thu ### ### ### ### ### ### 0.0
2025-Nov-19 Wed ### ### ### ### 2,450,259 0 23.0 23.0 0.0
2025-Nov-18 Tue 5.45 5.49 ### ### 17.6 17.6 0.0
2025-Nov-17 Mon 5.4 5.51 5.4 5.51 ### ### ###
2025-Nov-14 Fri 5.5 5.5 ### 5.43 28.1 28.1 0.4
2025-Nov-13 Thu 5.79 5.79 5.555 5.59 1,106,879 6,278,771 ### ### ###
2025-Nov-12 Wed 5.73 5.84 5.73 5.78 76.3 76.3 0.4
2025-Nov-11 Tue ### 5.79 ### 5.73 816,670 2,364,259 74.4 74.4 ###
2025-Nov-10 Mon ### 5.73 ### 5.7 60.0 60.0 0.4
2025-Nov-07 Fri ### 5.71 5.52 5.53 1,106,277 6,211,745 ### ### ###
2025-Nov-06 Thu 5.76 5.82 5.72 5.78 478,843 2,762,924 69.9 69.9 0.4
2025-Nov-05 Wed 5.85 5.85 ### 5.74 582,786 1,704,649 ### ### 0.4
2025-Nov-04 Tue ### ### 5.84 5.84 375,972 ### ### ### 0.4
2025-Nov-03 Mon ### 5.955 ### ### ### ### 0.0
2025-Oct-31 Fri ### 5.985 5.885 ### 69.7 69.7 0.0
2025-Oct-30 Thu 5.85 ### 5.845 ### 76.2 76.2 0.0
2025-Oct-29 Wed 5.85 ### 5.82 5.84 595,477 ### 40.1 40.1 0.4
2025-Oct-28 Tue ### ### 5.81 5.81 ### ### ###
2025-Oct-27 Mon 5.89 ### 5.8 ### 76.9 76.9 0.0
2025-Oct-24 Fri ### 6.045 5.89 ### 432,757 2,582,477 25.0 25.0 0.0
2025-Oct-23 Thu ### ### ### 6 835,279 0 ### ### 0.4
2025-Oct-22 Wed ### ### ### ### 81.7 81.7 0.0
2025-Oct-21 Tue 5.89 ### 5.86 ### 1,187,573 3,479,588 87.1 87.1 0.0
2025-Oct-20 Mon 5.84 ### ### 5.85 1,069,576 0 70.1 70.1 0.4
2025-Oct-17 Fri 5.86 ### 5.75 5.86 1,584,587 4,555,687 77.5 77.5 0.4
2025-Oct-16 Thu ### ### 5.85 5.88 1,841,879 ### 32.4 32.4 0.4
2025-Oct-15 Wed 5.75 ### ### 5.89 79.7 79.7 ###
2025-Oct-14 Tue 5.87 5.88 5.49 ### 9.3 9.3 0.0
2025-Oct-13 Mon 5.79 5.83 5.7 5.78 624,170 3,598,340 42.3 42.3 0.4
2025-Oct-10 Fri 5.81 5.88 5.74 5.87 557,621 3,239,778 ### ### ###
2025-Oct-09 Thu 5.74 5.86 5.74 5.81 1,308,657 ### ### ### ###
2025-Oct-08 Wed 5.85 5.86 5.72 5.74 496,978 ### ### ### 0.4
2025-Oct-07 Tue 5.88 ### 5.79 5.84 853,982 2,472,277 37.1 37.1 0.4
2025-Oct-06 Mon 5.87 ### 5.8 5.87 666,654 ### 68.4 68.4 ###
2025-Oct-03 Fri 5.8 5.87 5.78 5.87 ### ### ###
2025-Oct-02 Thu 5.79 5.88 ### 5.81 1,414,226 4,157,824 61.3 61.3 ###
2025-Oct-01 Wed 5.7 5.86 5.7 5.79 1,082,459 ### ### ### ###
2025-Sep-30 Tue 5.71 5.84 ### 5.78 ### ### 0.4
2025-Sep-29 Mon ### 5.78 ### 5.73 69.5 69.5 ###
2025-Sep-26 Fri 5.75 5.75 ### 5.7 24.5 24.5 0.4
2025-Sep-25 Thu ### 5.745 ### 5.74 ### ### 0.4
2025-Sep-24 Wed ### 5.7 5.58 ### ### ### 0.0
2025-Sep-23 Tue 5.5 5.7 ### ### 944,543 2,691,947 85.5 85.5 0.0
2025-Sep-22 Mon ### ### 5.43 5.5 563,246 ### 24.9 24.9 0.4
2025-Sep-19 Fri 5.5 ### 5.45 ### ### ### 0.0
2025-Sep-18 Thu ### 5.5 ### 5.5 1,063,822 ### ### ### 0.4
2025-Sep-17 Wed ### 5.44 5.27 5.4 1,496,425 8,013,355 ### ### 0.4
2025-Sep-16 Tue ### 5.44 ### ### 29.3 29.3 0.0
2025-Sep-15 Mon ### 5.44 ### 5.4 78.9 78.9 0.4
2025-Sep-12 Fri ### 5.42 5.275 ### 702,229 ### 31.7 31.7 0.0
2025-Sep-11 Thu ### 5.44 ### 5.4 91.0 91.0 0.4
2025-Sep-10 Wed ### 5.21 ### ### 585,522 1,525,284 72.4 72.4 0.0
2025-Sep-09 Tue ### 5.2 ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 1,010,573 0 69.5 69.5 0.0
2025-Sep-05 Fri ### 5.185 ### ### 618,851 1,604,371 ### ### 0.0
2025-Sep-04 Thu ### ### ### ### 613,477 0 ### ### 0.0
2025-Sep-03 Wed ### ### ### ### 83.4 83.4 0.0
2025-Sep-02 Tue ### 5.23 ### ### 894,924 2,340,226 31.3 31.3 0.0
2025-Sep-01 Mon ### 5.21 ### ### 823,355 ### ### ### 0.0
2025-Aug-29 Fri 5.2 5.24 ### ### ### ### 0.0
2025-Aug-28 Thu 5.21 5.28 ### 5.2 1,814,456 ### 40.0 40.0 ###
2025-Aug-27 Wed ### ### 5.22 5.22 1,538,427 ### ### ### 0.4
2025-Aug-26 Tue ### ### 5.23 ### ### ### 0.0
2025-Aug-25 Mon ### 5.4 ### ### 72.9 72.9 0.0
2025-Aug-22 Fri 4.51 4.525 ### 4.46 532,023 ### 27.5 27.5 0.3
2025-Aug-21 Thu 4.45 4.56 4.42 4.53 518,372 ### 77.0 77.0 ###
2025-Aug-20 Wed 4.57 4.58 4.45 4.49 30.2 30.2 ###
2025-Aug-19 Tue 4.54 4.57 4.51 4.55 217,789 ### 71.0 71.0 0.3
2025-Aug-18 Mon 4.47 4.57 4.47 4.54 245,980 1,111,829 80.1 80.1 0.3
2025-Aug-15 Fri 4.5 4.525 4.42 4.48 560,953 ### ### ### ###
2025-Aug-14 Thu 4.57 4.58 4.45 4.51 294,152 ### ### ### 0.3
2025-Aug-13 Wed 4.53 4.57 4.5 4.57 ### ### ###
2025-Aug-12 Tue 4.51 4.56 4.46 4.51 408,154 1,840,774 61.9 61.9 0.3
2025-Aug-11 Mon ### ### 4.46 4.51 501,655 ### ### ### 0.3
2025-Aug-08 Fri ### 4.7 4.56 ### 1,154,082 ### ### ### 0.0
2025-Aug-07 Thu ### ### 4.57 ### 76.6 76.6 0.0
2025-Aug-06 Wed ### ### 4.54 ### 60.4 60.4 0.0
2025-Aug-05 Tue 4.52 ### 4.49 ### 1,130,671 2,538,356 ### ### 0.0
2025-Aug-04 Mon 4.45 4.52 ### 4.5 475,748 ### ### ### ###
2025-Aug-01 Fri 4.49 4.52 4.45 4.47 413,826 ### 32.5 32.5 ###
2025-Jul-31 Thu 4.48 4.53 4.46 4.51 ### ### 0.3
2025-Jul-30 Wed ### 4.56 ### 4.48 1,252,321 ### ### ### ###
2025-Jul-29 Tue ### 4.42 ### ### ### ### 0.0
2025-Jul-28 Mon 4.28 ### 4.27 ### 2,067,445 ### ### ### 0.0
2025-Jul-25 Fri 4.2 ### 4.2 4.26 ### ### 0.3
2025-Jul-24 Thu 4.25 4.25 ### 4.21 28.4 28.4 ###
2025-Jul-23 Wed 4.25 4.25 ### 4.21 464,854 ### 24.6 24.6 ###
2025-Jul-22 Tue ### 4.26 ### 4.23 858,741 ### ### ### 0.3
2025-Jul-21 Mon ### ### ### ### 368,481 0 71.5 71.5 0.0
2025-Jul-18 Fri ### ### ### ### 414,358 0 21.4 21.4 0.0
2025-Jul-17 Thu ### ### 4.075 ### 360,776 735,081 79.5 79.5 0.0
2025-Jul-16 Wed ### ### ### ### 333,559 0 ### ### 0.0
2025-Jul-15 Tue ### ### ### ### 31.5 31.5 0.0
2025-Jul-14 Mon ### ### ### ### ### ### 0.0
2025-Jul-11 Fri ### ### ### ### ### ### 0.0
2025-Jul-10 Thu 4 ### ### ### 407,748 0 82.2 82.2 0.0
2025-Jul-09 Wed ### ### ### ### 369,944 0 82.6 82.6 0.0
2025-Jul-08 Tue 3.87 ### 3.83 ### 807,887 ### 74.0 74.0 0.0
2025-Jul-07 Mon 3.86 ### 3.85 3.88 ### ### 0.3
2025-Jul-04 Fri ### ### 3.82 3.86 1,088,853 ### ### ### 0.3
2025-Jul-03 Thu ### ### 3.79 3.87 ### ### ###
2025-Jul-02 Wed ### ### 3.87 3.87 28.7 28.7 ###
2025-Jul-01 Tue ### ### 3.88 ### ### ### 0.0
2025-Jun-30 Mon ### 3.985 ### ### ### ### 0.0
2025-Jun-27 Fri ### ### 3.89 ### 877,989 1,707,688 33.3 33.3 0.0
2025-Jun-26 Thu ### 3.985 ### ### ### ### 0.0
2025-Jun-25 Wed ### ### ### ### 433,828 0 ### ### 0.0
2025-Jun-24 Tue ### ### 3.955 ### 537,455 ### 71.2 71.2 0.0
2025-Jun-23 Mon ### ### ### ### 404,079 0 83.4 83.4 0.0
2025-Jun-20 Fri ### ### ### ### 75.8 75.8 0.0
2025-Jun-19 Thu ### ### ### ### 26.9 26.9 0.0
2025-Jun-18 Wed ### ### ### ### 80.4 80.4 0.0
2025-Jun-17 Tue ### ### ### ### 465,180 0 ### ### 0.0
2025-Jun-16 Mon ### ### ### ### 80.3 80.3 0.0
2025-Jun-13 Fri ### ### 4 ### 238,427 476,854 74.9 74.9 0.0
2025-Jun-12 Thu ### ### 4 ### 259,884 ### ### ### 0.0
2025-Jun-11 Wed ### ### ### ### 354,286 0 38.7 38.7 0.0
2025-Jun-10 Tue ### ### ### ### 728,648 0 ### ### 0.0
2025-Jun-06 Fri 4.23 4.26 ### ### 500,087 1,065,185 19.3 19.3 0.0
2025-Jun-05 Thu ### 4.275 ### 4.23 633,225 ### ### ### 0.3
2025-Jun-04 Wed 4.2 4.28 ### 4.26 ### ### 0.3
2025-Jun-03 Tue ### 4.26 ### 4.21 718,486 1,530,375 ### ### ###
2025-Jun-02 Mon ### ### ### ### ### ### 0.0
2025-May-30 Fri ### ### ### ### 1,382,848 0 77.5 77.5 0.0
2025-May-29 Thu ### ### ### ### ### ### 0.0
2025-May-28 Wed ### ### ### ### 560,975 0 38.2 38.2 0.0
2025-May-27 Tue ### ### 4 ### 689,772 1,379,544 30.4 30.4 0.0
2025-May-26 Mon ### ### 4 ### ### ### 0.0
2025-May-23 Fri ### ### 3.89 ### 812,459 ### 79.9 79.9 0.0
2025-May-22 Thu 3.84 ### 3.83 ### 80.3 80.3 0.0
2025-May-21 Wed ### ### 3.83 3.87 912,678 1,747,778 20.3 20.3 ###
2025-May-20 Tue ### ### 3.89 ### 449,773 ### ### ### 0.0
2025-May-19 Mon ### 4 3.88 ### 561,158 ### ### ### 0.0
2025-May-16 Fri ### ### ### ### 625,453 0 ### ### 0.0
2025-May-15 Thu 4 ### ### ### ### ### 0.0
2025-May-14 Wed ### ### ### 4 ### ### 0.3
2025-May-13 Tue 4.2 4.23 ### ### 31.0 31.0 0.0
2025-May-12 Mon ### 4.22 ### ### 70.3 70.3 0.0
2025-May-09 Fri ### 4.21 ### ### 1,095,940 2,306,953 ### ### 0.0
2025-May-08 Thu 4.27 ### ### ### 738,479 0 17.3 17.3 0.0
2025-May-07 Wed ### 4.28 ### 4.25 1,560,248 ### 75.9 75.9 ###
2025-May-06 Tue ### 4.21 ### ### ### ### 0.0
2025-May-05 Mon ### 4.21 4.085 ### ### ### 0.0
2025-May-02 Fri ### ### ### ### ### ### 0.0
2025-May-01 Thu ### ### ### ### ### ### 0.0
2025-Apr-30 Wed ### ### ### ### 68.9 68.9 0.0
2025-Apr-29 Tue ### ### ### ### 82.6 82.6 0.0
2025-Apr-28 Mon ### ### ### 4 931,143 0 85.4 85.4 0.3
2025-Apr-24 Thu 3.86 ### 3.82 ### 853,489 ### 71.4 71.4 0.0
2025-Apr-23 Wed 3.75 ### 3.75 ### 700,587 ### ### ### 0.0
2025-Apr-22 Tue 3.8 3.83 3.74 3.75 976,048 3,694,341 ### ### 0.3
2025-Apr-17 Thu 3.86 ### 3.83 3.87 ### ### ###
2025-Apr-16 Wed 3.87 ### 3.87 3.88 ### ### 0.3
2025-Apr-15 Tue ### 4 3.875 ### 646,723 2,546,471 27.4 27.4 0.0
2025-Apr-14 Mon ### ### ### 3.88 ### ### 0.3
2025-Apr-11 Fri 3.84 ### ### ### 75.4 75.4 0.0
2025-Apr-10 Thu ### ### 3.77 3.84 2,079,378 3,919,627 ### ### 0.3
2025-Apr-09 Wed 3.74 3.79 ### ### ### ### 0.0
2025-Apr-08 Tue ### 3.84 ### 3.81 ### ### 0.3
2025-Apr-07 Mon ### ### 3.53 ### 1,237,984 2,185,041 71.2 71.2 0.0
2025-Apr-04 Fri 3.85 3.87 3.74 3.8 42.1 42.1 ###
2025-Apr-03 Thu 3.83 ### 3.83 ### 236,151 452,229 ### ### 0.0
2025-Apr-02 Wed ### ### ### ### ### ### 0.0
2025-Apr-01 Tue ### ### 3.89 ### ### ### 0.0
2025-Mar-31 Mon ### 4.055 ### ### 582,659 1,181,341 ### ### 0.0
2025-Mar-28 Fri ### ### ### ### 646,545 0 64.6 64.6 0.0
2025-Mar-27 Thu ### 4.125 ### ### 891,850 1,839,440 ### ### 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### ### ### 76.2 76.2 0.0
2025-Mar-24 Mon ### ### ### ### ### ### 0.0
2025-Mar-21 Fri ### 4.055 ### ### ### ### 0.0
2025-Mar-20 Thu ### ### ### ### ### ### 0.0
2025-Mar-19 Wed ### ### 3.84 ### 69.8 69.8 0.0
2025-Mar-18 Tue ### ### 3.85 ### ### ### 0.0
2025-Mar-17 Mon ### ### 3.86 3.87 283,883 ### ### ### ###
2025-Mar-14 Fri 3.75 3.87 3.72 3.85 81.5 81.5 0.3
2025-Mar-13 Thu 3.7 3.78 ### 3.71 ### ### ###
2025-Mar-12 Wed ### 3.74 ### ### 959,224 1,793,748 71.7 71.7 0.0
2025-Mar-11 Tue ### 3.725 3.58 3.72 1,400,229 ### ### ### 0.3
2025-Mar-10 Mon ### ### 3.59 ### 829,920 ### ### ### 0.0
2025-Mar-07 Fri 3.75 3.77 ### ### ### ### 0.0
2025-Mar-06 Thu 3.79 3.84 3.74 3.79 65.5 65.5 ###
2025-Mar-05 Wed ### ### 3.8 3.81 19.1 19.1 0.3
2025-Mar-04 Tue ### ### 3.885 3.89 490,743 ### 23.1 23.1 0.3
2025-Mar-03 Mon ### ### ### ### 79.7 79.7 0.0
2025-Feb-28 Fri 4 ### 3.89 ### ### ### 0.0
2025-Feb-27 Thu 3.87 ### 3.87 ### 686,686 ### ### ### 0.0
2025-Feb-26 Wed 3.76 3.89 3.675 3.87 ### ### ###
2025-Feb-25 Tue ### 4.2 3.74 3.74 994,472 3,948,053 4.1 4.1 0.3
2025-Feb-24 Mon ### 4.29 3.85 ### 1,168,272 ### ### ### 0.0
2025-Feb-21 Fri 3.84 3.87 3.82 3.83 412,881 1,587,527 ### ### ###
2025-Feb-20 Thu 3.83 3.85 3.79 3.84 361,255 ### 71.9 71.9 0.3
2025-Feb-19 Wed ### ### 3.84 3.87 ### ### ###
2025-Feb-18 Tue 4 4 ### ### ### ### 0.0
2025-Feb-17 Mon ### ### 3.83 ### 805,553 ### ### ### 0.0
2025-Feb-14 Fri ### ### 3.89 ### ### ### 0.0
2025-Feb-13 Thu ### ### 3.925 ### ### ### 0.0
2025-Feb-12 Wed ### ### 4 ### 664,757 ### ### ### 0.0
2025-Feb-11 Tue ### ### ### ### 456,082 0 85.6 85.6 0.0
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 3.88 ### 3.85 ### 73.3 73.3 0.0
2025-Feb-06 Thu 3.8 3.87 3.79 3.84 ### ### 0.3
2025-Feb-05 Wed 3.88 3.88 3.77 3.8 17.0 17.0 ###
2025-Feb-04 Tue 3.85 3.85 3.79 3.81 28.8 28.8 0.3
2025-Feb-03 Mon ### ### 3.79 3.8 ### ### ###
2025-Jan-31 Fri 3.89 ### 3.86 ### 446,277 ### 77.7 77.7 0.0
2025-Jan-30 Thu 3.75 3.89 3.75 3.87 370,648 1,415,875 ### ### ###
2025-Jan-29 Wed 3.7 3.73 ### 3.73 327,342 ### ### ### ###
2025-Jan-28 Tue 3.56 3.7 3.56 3.7 91.2 91.2 0.3
2025-Jan-24 Fri 3.72 3.72 3.59 ### ### ### 0.0
2025-Jan-23 Thu 3.73 3.73 ### ### 625,387 1,166,346 21.3 21.3 0.0
2025-Jan-22 Wed ### 3.75 ### ### 23.9 23.9 0.0
2025-Jan-21 Tue 3.84 3.84 3.74 3.77 178,174 675,279 18.6 18.6 ###
2025-Jan-20 Mon 3.84 3.88 3.74 3.81 1,439,522 5,484,578 32.1 32.1 0.3
2025-Jan-17 Fri 3.54 3.87 ### 3.84 1,095,885 ### 96.8 96.8 0.3
2025-Jan-16 Thu ### ### 3.59 ### ### ### 0.0
2025-Jan-15 Wed 3.5 ### 3.5 ### 230,841 403,971 88.0 88.0 0.0
2025-Jan-14 Tue 3.52 3.56 3.48 3.56 188,478 663,442 ### ### 0.3
2025-Jan-13 Mon 3.52 3.52 3.46 3.48 226,486 ### 32.9 32.9 0.2
2025-Jan-10 Fri 3.57 3.57 3.51 3.52 246,543 ### 22.3 22.3 ###
2025-Jan-09 Thu 3.55 ### 3.54 3.58 ### ### 0.3
2025-Jan-08 Wed 3.49 3.57 3.49 3.57 394,056 ### ### ### 0.3
2025-Jan-07 Tue 3.53 3.54 3.48 3.53 ### ### 0.3
2025-Jan-06 Mon 3.54 3.575 3.51 3.51 399,229 ### 33.8 33.8 ###
2025-Jan-03 Fri 3.54 ### 3.525 3.54 137,346 242,072 62.1 62.1 0.3
2025-Jan-02 Thu ### ### 3.53 3.54 ### ### 0.3
2024-Dec-31 Tue 3.59 ### 3.56 3.58 116,140 206,729 ### ### 0.3
2024-Dec-30 Mon 3.58 ### 3.55 3.58 256,528 ### ### ### 0.3
2024-Dec-27 Fri 3.5 3.57 3.5 3.57 78.7 78.7 0.3
2024-Dec-24 Tue 3.52 3.55 3.49 3.53 129,389 455,449 ### ### 0.3
2024-Dec-23 Mon 3.54 3.545 3.47 3.52 397,249 1,393,350 20.2 20.2 ###
2024-Dec-20 Fri ### ### 3.52 3.55 560,286 ### ### ### ###
2024-Dec-19 Thu 3.57 3.58 3.52 3.57 340,056 ### 70.2 70.2 0.3
2024-Dec-18 Wed ### ### 3.55 ### 579,429 1,028,486 ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 227,046 0 ### ### 0.0
2024-Dec-16 Mon 3.71 3.71 ### ### 28.7 28.7 0.0
2024-Dec-13 Fri ### 3.72 ### 3.7 ### ### 0.3
2024-Dec-12 Thu 3.7 3.7 ### ### 224,841 415,955 ### ### 0.0
2024-Dec-11 Wed ### 3.7 ### ### 74.3 74.3 0.0
2024-Dec-10 Tue 3.7 3.71 ### ### ### ### 0.0
2024-Dec-09 Mon 3.75 3.75 ### 3.7 219,026 410,673 29.4 29.4 0.3
2024-Dec-06 Fri 3.77 3.79 3.73 3.79 ### ### ###
2024-Dec-05 Thu 3.7 3.83 3.685 3.8 481,451 1,809,052 ### ### ###
2024-Dec-04 Wed 3.73 3.73 ### 3.7 269,846 ### ### ### 0.3
2024-Dec-03 Tue 3.7 3.75 ### 3.72 259,644 ### ### ### 0.3
2024-Dec-02 Mon 3.77 3.79 ### ### 153,855 291,555 ### ### 0.0
2024-Nov-29 Fri 3.75 3.77 3.71 3.77 219,177 819,721 ### ### ###
2024-Nov-28 Thu 3.75 3.8 3.72 3.75 ### ### 0.3
2024-Nov-27 Wed ### 3.78 3.57 3.75 88.6 88.6 0.3
2024-Nov-26 Tue 3.55 ### 3.53 3.58 463,274 817,678 ### ### 0.3
2024-Nov-25 Mon 3.56 3.58 3.51 3.53 ### ### 0.3
2024-Nov-22 Fri 3.48 3.55 3.48 3.52 79.7 79.7 ###
2024-Nov-21 Thu ### ### 3.43 3.48 370,422 635,273 15.0 15.0 0.2
2024-Nov-20 Wed ### ### 3.52 3.59 ### ### ###
2024-Nov-19 Tue ### ### ### ### ### ### 0.0
2024-Nov-18 Mon 3.7 3.7 ### ### 247,470 ### ### ### 0.0
2024-Nov-15 Fri 3.72 3.745 ### ### 25.4 25.4 0.0
2024-Nov-14 Thu ### 3.775 3.655 3.72 80.5 80.5 0.3
2024-Nov-13 Wed 3.73 3.78 ### 3.7 31.3 31.3 0.3
2024-Nov-12 Tue 3.75 3.81 3.7 3.79 534,554 2,007,250 ### ### ###
2024-Nov-11 Mon 3.74 3.76 ### ### 25.6 25.6 0.0
2024-Nov-08 Fri 3.8 3.82 3.73 3.77 215,872 ### ### ### ###
2024-Nov-07 Thu 3.7 3.75 ### 3.75 274,377 514,456 84.5 84.5 0.3
2024-Nov-06 Wed ### ### 3.58 ### 449,643 ### 29.6 29.6 0.0
2024-Nov-05 Tue ### ### 3.58 ### 466,657 ### 29.3 29.3 0.0
2024-Nov-04 Mon ### 3.71 ### ### ### ### 0.0
2024-Nov-01 Fri ### ### 3.57 ### ### ### 0.0
2024-Oct-31 Thu 3.78 3.78 ### ### ### ### 0.0
2024-Oct-30 Wed 3.8 3.8 ### 3.76 971,227 ### 31.0 31.0 0.3
2024-Oct-29 Tue 3.81 ### 3.75 3.76 ### ### 0.3
2024-Oct-28 Mon 3.89 3.89 3.74 3.77 998,628 ### ### ### ###
2024-Oct-25 Fri 3.79 ### 3.78 ### 964,574 1,823,044 85.3 85.3 0.0
2024-Oct-24 Thu 3.72 3.79 3.7 3.78 ### ### 0.3
2024-Oct-23 Wed 3.71 3.74 ### 3.72 73.6 73.6 0.3
2024-Oct-22 Tue ### 3.73 ### 3.7 496,689 926,324 ### ### 0.3
2024-Oct-21 Mon 3.76 3.76 ### 3.7 ### ### 0.3
2024-Oct-18 Fri 3.79 3.8 ### 3.7 403,021 ### ### ### 0.3
2024-Oct-17 Thu 3.82 3.85 3.73 3.8 31.0 31.0 ###
2024-Oct-16 Wed ### ### 3.81 3.81 286,351 ### ### ### 0.3
2024-Oct-15 Tue ### ### 3.83 ### 739,544 1,416,226 ### ### 0.0
2024-Oct-14 Mon 3.85 3.945 3.85 ### ### ### 0.0
2024-Oct-11 Fri 3.84 ### 3.825 3.85 ### ### 0.3
2024-Oct-10 Thu 3.82 3.885 3.8 3.88 376,741 1,447,627 77.1 77.1 0.3
2024-Oct-09 Wed 3.71 3.81 3.71 3.81 214,758 ### 86.6 86.6 0.3
2024-Oct-08 Tue ### ### ### 3.71 ### ### ###
2024-Oct-07 Mon 3.72 3.77 ### ### ### ### 0.0
2024-Oct-04 Fri 3.78 3.78 ### 3.76 ### ### 0.3
2024-Oct-03 Thu 3.79 3.82 3.73 3.78 ### ### 0.3
2024-Oct-02 Wed ### 3.75 ### 3.75 81.5 81.5 0.3
2024-Oct-01 Tue 3.84 3.84 ### 3.72 ### ### 0.3
2024-Sep-30 Mon 3.85 3.86 3.76 3.85 435,653 ### ### ### 0.3
2024-Sep-27 Fri 3.85 ### 3.79 3.83 586,276 ### ### ### ###
2024-Sep-26 Thu 3.76 3.84 3.75 3.84 672,440 ### 75.5 75.5 0.3
2024-Sep-25 Wed 3.75 3.76 3.72 3.75 348,687 1,304,089 69.9 69.9 0.3
2024-Sep-24 Tue 3.73 3.8 ### 3.73 415,440 ### ### ### ###
2024-Sep-23 Mon 3.8 3.8 3.72 3.73 342,528 ### 22.0 22.0 ###
2024-Sep-20 Fri 3.74 3.86 3.71 3.86 ### ### 0.3
2024-Sep-19 Thu ### 3.74 ### 3.73 ### ### ###
2024-Sep-18 Wed 3.73 3.75 ### ### 315,878 592,271 19.5 19.5 0.0
2024-Sep-17 Tue 3.72 3.75 3.675 3.75 76.5 76.5 0.3
2024-Sep-16 Mon 3.7 3.73 ### 3.73 309,755 ### ### ### ###
2024-Sep-13 Fri 3.78 3.79 ### 3.72 21.0 21.0 0.3
2024-Sep-12 Thu 3.79 3.83 3.71 3.75 584,587 ### 19.4 19.4 0.3
2024-Sep-11 Wed 3.85 ### 3.8 3.81 870,373 ### 27.6 27.6 0.3
2024-Sep-10 Tue 3.81 3.87 3.79 3.85 80.0 80.0 0.3
2024-Sep-09 Mon ### 3.8 ### 3.8 819,180 1,556,442 ### ### ###
2024-Sep-06 Fri ### ### ### 3.7 851,241 0 ### ### 0.3
2024-Sep-05 Thu 3.45 3.675 3.42 ### ### ### 0.0
2024-Sep-04 Wed 3.29 3.44 3.27 3.44 1,134,627 3,806,673 ### ### 0.2
2024-Sep-03 Tue ### ### 3.23 3.25 500,084 ### 25.0 25.0 0.2
2024-Sep-02 Mon ### ### 3.27 3.28 ### ### 0.2
2024-Aug-30 Fri ### ### ### ### ### ### 0.0
2024-Aug-29 Thu ### 3.4 ### ### ### ### 0.0
2024-Aug-28 Wed 3.46 3.47 ### 3.4 ### ### 0.2
2024-Aug-27 Tue 3.56 ### 3.46 3.46 ### ### 0.2
2024-Aug-26 Mon ### 3.585 ### 3.49 2,961,641 5,308,741 ### ### ###
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 577,975 0 ### ### 0.0
2024-Aug-20 Tue ### ### ### ### 864,085 0 20.5 20.5 0.0
2024-Aug-19 Mon ### ### ### ### 610,976 0 ### ### 0.0
2024-Aug-16 Fri ### ### ### ### 29.7 29.7 0.0
2024-Aug-15 Thu ### ### ### ### ### ### 0.0
2024-Aug-14 Wed ### ### ### ### 69.4 69.4 0.0
2024-Aug-13 Tue 3.2 3.2 ### ### 11.3 11.3 0.0
2024-Aug-12 Mon ### ### ### ### 78.0 78.0 0.0
2024-Aug-09 Fri ### ### ### ### 19.5 19.5 0.0
2024-Aug-08 Thu ### ### ### ### 34.7 34.7 0.0
2024-Aug-07 Wed ### ### ### ### 702,055 0 81.8 81.8 0.0
2024-Aug-06 Tue ### ### ### ### 913,772 0 ### ### 0.0
2024-Aug-05 Mon ### ### ### ### ### ### 0.0
2024-Aug-02 Fri ### ### ### ### ### ### 0.0
2024-Aug-01 Thu ### ### ### ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 88.9 88.9 0.0
2024-Jul-30 Tue 3 ### 3 ### 88.4 88.4 0.0
2024-Jul-29 Mon ### ### 3.045 ### 79.8 79.8 0.0
2024-Jul-26 Fri ### ### 3 ### ### ### 0.0
2024-Jul-25 Thu ### 3.025 ### ### 811,745 ### ### ### 0.0
2024-Jul-24 Wed ### ### ### ### 85.4 85.4 0.0
2024-Jul-23 Tue 3 ### ### ### 71.9 71.9 0.0
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri ### ### 2.945 ### 1,562,246 ### ### ### 0.0
2024-Jul-18 Thu ### ### ### ### ### ### 0.0
2024-Jul-17 Wed ### ### 2.86 ### 2,920,429 ### ### ### 0.0
2024-Jul-16 Tue ### ### 2.88 2.88 8.7 8.7 0.2
2024-Jul-15 Mon 3.26 3.28 2.85 ### 9,692,684 29,708,076 ### ### 0.0
2024-Jul-12 Fri 3.5 ### 3.5 3.57 77.3 77.3 0.3
2024-Jul-11 Thu 3.42 3.51 3.42 3.51 84.0 84.0 ###
2024-Jul-10 Wed 3.45 3.46 ### 3.42 ### ### 0.2
2024-Jul-09 Tue 3.49 3.53 3.45 3.46 2,269,285 ### 27.1 27.1 0.2
2024-Jul-08 Mon 3.5 3.53 3.48 3.5 71.3 71.3 0.3
2024-Jul-05 Fri 3.46 3.5 3.42 3.5 ### ### 0.3
2024-Jul-04 Thu 3.5 3.52 3.43 3.47 397,548 1,381,479 ### ### 0.2
2024-Jul-03 Wed 3.48 3.56 3.43 3.47 31.5 31.5 0.2
2024-Jul-02 Tue 3.4 3.43 3.26 ### ### ### 0.0
2024-Jul-01 Mon 3.46 3.48 ### 3.44 31.2 31.2 0.2
2024-Jun-28 Fri 3.42 3.47 ### 3.46 649,354 1,126,629 72.7 72.7 0.2
2024-Jun-27 Thu 3.5 3.51 3.42 3.43 18.4 18.4 0.2
2024-Jun-26 Wed 3.55 3.55 3.45 3.51 455,529 1,594,351 27.0 27.0 ###
2024-Jun-25 Tue 3.52 3.585 3.47 3.55 607,020 ### ### ### ###
2024-Jun-24 Mon 3.49 3.57 3.44 3.47 315,327 1,105,221 44.4 44.4 0.2
2024-Jun-21 Fri 3.52 3.56 3.46 3.49 1,659,687 ### 29.1 29.1 ###
2024-Jun-20 Thu ### ### 3.51 3.51 13.3 13.3 ###
2024-Jun-19 Wed 3.58 ### 3.56 ### 82.4 82.4 0.0
2024-Jun-18 Tue 3.57 ### 3.53 3.58 379,752 ### ### ### 0.3
2024-Jun-17 Mon 3.59 ### 3.5 3.55 32.3 32.3 ###
2024-Jun-14 Fri 3.55 3.59 3.5 3.57 559,926 ### 79.0 79.0 0.3
2024-Jun-13 Thu 3.48 ### 3.48 3.56 514,742 895,651 85.7 85.7 0.3
2024-Jun-12 Wed 3.49 3.555 3.44 3.45 ### ### ###
2024-Jun-11 Tue 3.5 3.55 3.47 3.5 78.5 78.5 0.3
2024-Jun-07 Fri 3.51 3.53 3.41 3.51 66.9 66.9 ###
2024-Jun-06 Thu 3.48 3.51 3.42 3.49 72.3 72.3 ###
2024-Jun-05 Wed ### 3.48 ### 3.45 421,423 733,276 ### ### ###
2024-Jun-04 Tue ### ### ### ### 711,240 0 ### ### 0.0
2024-Jun-03 Mon 3.46 3.46 ### ### ### ### 0.0
2024-May-31 Fri ### 3.45 3.345 3.44 702,052 2,385,221 83.8 83.8 0.2
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed 3.45 3.48 ### ### 24.6 24.6 0.0
2024-May-28 Tue 3.51 3.53 3.43 3.44 22.5 22.5 0.2
2024-May-27 Mon 3.41 3.49 3.41 3.48 85.1 85.1 0.2
2024-May-24 Fri 3.48 3.5 ### 3.41 1,677,852 2,936,241 ### ### ###
2024-May-23 Thu 3.58 ### 3.49 3.5 18.7 18.7 0.3
2024-May-22 Wed ### ### 3.59 ### 613,320 ### 73.7 73.7 0.0
2024-May-21 Tue ### ### 3.58 ### 67.1 67.1 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### ### 3.56 ### 72.6 72.6 0.0
2024-May-16 Thu ### 3.73 3.56 3.71 979,382 3,569,847 84.7 84.7 ###
2024-May-15 Wed ### 3.645 3.59 ### 1,030,343 ### 78.2 78.2 0.0
2024-May-14 Tue ### 3.7 3.58 ### 431,272 ### ### ### 0.0
2024-May-13 Mon 3.75 3.78 ### ### 984,920 ### ### ### 0.0
2024-May-10 Fri 3.8 3.8 3.71 3.78 1,443,057 5,418,679 29.4 29.4 0.3
2024-May-09 Thu 3.86 3.87 ### 3.82 1,404,425 ### 31.7 31.7 0.3
2024-May-08 Wed 3.89 ### 3.86 3.89 621,549 1,199,589 66.5 66.5 0.3
2024-May-07 Tue ### ### 3.86 ### ### ### 0.0
2024-May-06 Mon 3.75 ### 3.75 ### ### ### 0.0
2024-May-03 Fri ### 3.74 ### 3.73 417,453 ### ### ### ###
2024-May-02 Thu 3.73 3.83 ### ### 915,073 ### ### ### 0.0
2024-May-01 Wed ### 3.78 ### 3.71 431,540 ### ### ### ###
2024-Apr-30 Tue ### 3.76 ### 3.71 921,846 1,733,070 ### ### ###
2024-Apr-29 Mon ### ### ### ### 78.1 78.1 0.0
2024-Apr-26 Fri ### ### ### ### 361,527 0 73.4 73.4 0.0
2024-Apr-24 Wed ### ### 3.59 ### 70.8 70.8 0.0
2024-Apr-23 Tue ### 3.645 3.55 3.57 28.3 28.3 0.3
2024-Apr-22 Mon 3.54 ### 3.51 ### 411,649 722,443 80.3 80.3 0.0
2024-Apr-19 Fri 3.56 3.56 3.46 3.5 ### ### 0.3
2024-Apr-18 Thu 3.57 3.57 3.52 3.55 ### ### ###
2024-Apr-17 Wed 3.5 3.58 3.49 3.58 475,587 ### 84.7 84.7 0.3
2024-Apr-16 Tue 3.51 3.54 3.45 3.52 671,640 2,347,381 ### ### ###
2024-Apr-15 Mon 3.59 ### 3.51 3.51 495,827 870,176 22.7 22.7 ###
2024-Apr-12 Fri 3.55 ### 3.55 ### ### ### 0.0
2024-Apr-11 Thu 3.51 3.57 3.49 3.55 451,270 1,592,983 ### ### ###
2024-Apr-10 Wed 3.5 3.55 3.47 3.54 ### ### 0.3
2024-Apr-09 Tue 3.54 3.56 3.52 3.53 444,378 ### ### ### 0.3
2024-Apr-08 Mon 3.49 ### 3.46 3.55 82.5 82.5 ###
2024-Apr-05 Fri 3.5 3.53 3.46 3.48 1,846,687 6,454,171 29.1 29.1 0.2
2024-Apr-04 Thu 3.5 3.57 3.47 3.52 ### ### ###
2024-Apr-03 Wed 3.57 3.585 3.44 3.54 2,423,348 ### ### ### 0.3
2024-Apr-02 Tue 3.55 ### 3.51 ### ### ### 0.0
2024-Mar-28 Thu 3.54 ### 3.51 3.58 783,426 ### ### ### 0.3
2024-Mar-27 Wed 3.59 ### ### 3.54 1,006,972 0 ### ### 0.3
2024-Mar-26 Tue 3.57 ### 3.56 ### 903,772 ### 83.5 83.5 0.0
2024-Mar-25 Mon ### ### 3.575 3.58 1,297,550 2,319,370 ### ### 0.3
2024-Mar-22 Fri 3.75 3.79 ### ### 1,407,487 2,667,187 16.0 16.0 0.0
2024-Mar-21 Thu 3.73 3.8 ### 3.8 ### ### ###
2024-Mar-20 Wed 3.55 3.72 3.53 3.7 ### ### 0.3
2024-Mar-19 Tue 3.58 ### ### 3.57 2,004,475 0 ### ### 0.3
2024-Mar-18 Mon 3.47 ### ### 3.57 3,575,374 0 89.0 89.0 0.3
2024-Mar-15 Fri 3.52 3.59 3.42 3.55 ### ### ###
2024-Mar-14 Thu 3.4 3.78 3.24 3.55 10,574,676 ### ### ### ###
2024-Mar-13 Wed 4.44 ### ### ### 1,165,450 0 ### ### 0.0
2024-Mar-12 Tue 4.44 4.46 4.4 4.43 879,389 ### ### ### ###
2024-Mar-11 Mon 4.51 4.51 ### 4.4 577,980 1,303,344 ### ### 0.3
2024-Mar-08 Fri 4.52 4.56 4.46 4.52 65.8 65.8 0.3
2024-Mar-07 Thu 4.42 4.52 4.4 4.51 987,078 ### ### ### 0.3
2024-Mar-06 Wed ### ### ### 4.41 ### ### ###
2024-Mar-05 Tue 4.49 4.645 4.42 ### 2,145,248 ### ### ### 0.0
2024-Mar-04 Mon 4.46 4.57 ### ### ### ### 0.0
2024-Mar-01 Fri 4.51 4.51 4.29 ### ### ### 0.0
2024-Feb-29 Thu ### 4.57 4.29 4.55 3,087,122 13,675,950 ### ### 0.3
2024-Feb-28 Wed ### ### 4.48 4.49 1,546,245 3,463,588 ### ### ###
2024-Feb-27 Tue ### 4.8 4.54 ### 2,156,322 10,070,023 32.0 32.0 0.0
2024-Feb-26 Mon ### 4.75 ### ### 4,447,150 10,561,981 ### ### 0.0
2024-Feb-23 Fri ### ### 3.955 4.53 ### ### ###
2024-Feb-22 Thu 3.81 3.88 3.77 3.82 1,075,975 ### 68.9 68.9 0.3
2024-Feb-21 Wed 3.82 3.87 3.77 3.82 72.6 72.6 0.3
2024-Feb-20 Tue 3.84 3.925 3.79 3.86 944,523 ### ### ### 0.3
2024-Feb-19 Mon ### ### ### 3.88 ### ### 0.3
2024-Feb-16 Fri ### ### ### ### 942,374 0 25.9 25.9 0.0
2024-Feb-15 Thu ### 4 ### ### 79.3 79.3 0.0
2024-Feb-14 Wed ### 3.975 3.84 ### 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### 581,689 0 ### ### 0.0
2024-Feb-12 Mon ### ### 3.975 ### 464,825 ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 711,954 0 ### ### 0.0
2024-Feb-08 Thu ### 4.21 ### ### ### ### 0.0
2024-Feb-07 Wed 3.87 ### 3.87 4 1,553,621 3,006,256 87.1 87.1 0.3
2024-Feb-06 Tue 3.82 3.88 3.81 3.86 77.1 77.1 0.3
2024-Feb-05 Mon 3.8 3.87 3.78 3.86 ### ### 0.3
2024-Feb-02 Fri 3.82 3.845 3.77 3.82 584,479 ### 61.9 61.9 0.3
2024-Feb-01 Thu 3.85 3.85 3.72 3.82 380,748 ### ### ### 0.3
2024-Jan-31 Wed 3.74 3.86 3.7 3.84 511,988 ### 85.7 85.7 0.3
2024-Jan-30 Tue 3.74 3.86 3.74 3.76 ### ### 0.3
2024-Jan-29 Mon 3.74 ### 3.72 3.77 459,181 854,076 77.5 77.5 ###
2024-Jan-25 Thu 3.71 3.75 3.7 3.75 ### ### 0.3
2024-Jan-24 Wed ### ### 3.675 3.71 ### ### ###
2024-Jan-23 Tue ### 3.73 3.645 3.7 483,740 ### ### ### 0.3
2024-Jan-22 Mon 3.7 3.72 3.645 ### 570,126 2,099,488 ### ### 0.0
2024-Jan-19 Fri 3.76 3.77 ### 3.72 ### ### 0.3
2024-Jan-18 Thu 3.8 3.8 ### 3.73 512,944 ### ### ### ###
2024-Jan-17 Wed ### 3.81 ### 3.75 583,428 ### ### ### 0.3
2024-Jan-16 Tue ### 3.73 ### 3.72 444,377 ### ### ### 0.3
2024-Jan-15 Mon 3.71 3.71 ### ### 22.9 22.9 0.0
2024-Jan-12 Fri 3.71 3.73 ### 3.72 68.2 68.2 0.3
2024-Jan-11 Thu 3.79 3.79 ### 3.7 1,192,484 2,259,757 16.2 16.2 0.3
2024-Jan-10 Wed 3.75 3.81 3.72 3.77 74.8 74.8 ###
2024-Jan-09 Tue 3.73 3.8 3.71 3.71 31.2 31.2 ###
2024-Jan-08 Mon ### 3.74 ### 3.73 245,920 459,870 ### ### ###
2024-Jan-05 Fri 3.75 3.75 ### 3.71 497,343 ### ### ### ###
2024-Jan-04 Thu 3.77 3.79 3.73 3.75 397,751 1,495,543 ### ### 0.3
2024-Jan-03 Wed 3.84 3.845 3.74 3.79 616,129 ### 29.2 29.2 ###
2024-Jan-02 Tue 3.88 ### 3.85 3.86 29.2 29.2 0.3
2023-Dec-29 Fri 3.86 ### 3.86 ### 649,222 ### 77.5 77.5 0.0
2023-Dec-28 Thu 3.87 3.89 3.845 3.89 261,129 ### 69.7 69.7 0.3
2023-Dec-27 Wed 3.78 ### 3.76 3.87 437,588 ### ### ### ###
2023-Dec-22 Fri 3.75 3.81 3.75 3.8 ### ### ###
2023-Dec-21 Thu 3.8 3.8 3.72 3.75 22.7 22.7 0.3
2023-Dec-20 Wed 3.81 3.85 3.78 3.8 30.4 30.4 ###
2023-Dec-19 Tue 3.79 3.82 3.72 3.82 ### ### 0.3
2023-Dec-18 Mon ### ### ### 3.8 17.6 17.6 ###
2023-Dec-15 Fri ### ### 3.845 ### 71.4 71.4 0.0
2023-Dec-14 Thu ### ### ### 3.89 833,687 0 ### ### 0.3
2023-Dec-13 Wed 3.79 3.85 ### 3.82 554,421 ### 78.2 78.2 0.3
2023-Dec-12 Tue 3.73 3.83 3.72 3.81 86.4 86.4 0.3
2023-Dec-11 Mon 3.72 3.81 3.72 3.72 616,152 ### 73.3 73.3 0.3
2023-Dec-08 Fri 3.73 3.74 ### 3.7 24.0 24.0 0.3
2023-Dec-07 Thu 3.79 3.85 3.7 3.74 ### ### 0.3
2023-Dec-06 Wed 3.76 3.84 3.71 3.8 726,276 ### 65.5 65.5 ###
2023-Dec-05 Tue ### 3.73 ### 3.73 1,341,389 ### 87.2 87.2 ###
2023-Dec-04 Mon 3.78 3.8 ### 3.73 28.1 28.1 ###
2023-Dec-01 Fri 3.82 3.87 3.74 3.74 503,054 1,914,120 21.1 21.1 0.3
2023-Nov-30 Thu 3.72 3.82 ### 3.82 ### ### 0.3
2023-Nov-29 Wed 3.8 3.81 3.71 3.72 858,652 ### ### ### 0.3
2023-Nov-28 Tue 3.8 3.83 3.78 3.8 64.4 64.4 ###
2023-Nov-27 Mon 3.72 3.84 ### 3.82 723,423 1,388,972 ### ### 0.3
2023-Nov-24 Fri 3.78 3.81 3.75 3.76 231,150 873,747 30.5 30.5 0.3
2023-Nov-23 Thu 3.77 3.78 3.74 3.76 604,520 ### ### ### 0.3
2023-Nov-22 Wed 3.83 3.85 3.76 3.77 ### ### ###
2023-Nov-21 Tue 3.83 3.87 3.81 3.85 663,525 ### ### ### 0.3
2023-Nov-20 Mon ### ### ### 3.86 789,740 0 22.8 22.8 0.3
2023-Nov-17 Fri ### ### 3.89 ### ### ### 0.0
2023-Nov-16 Thu ### ### 3.89 ### ### ### 0.0
2023-Nov-15 Wed 3.83 ### ### ### 82.7 82.7 0.0
2023-Nov-14 Tue ### 3.73 ### ### 65.6 65.6 0.0
2023-Nov-13 Mon 3.7 3.76 ### ### 789,375 1,484,025 44.3 44.3 0.0
2023-Nov-10 Fri 3.74 3.77 ### ### 25.2 25.2 0.0
2023-Nov-09 Thu 3.74 3.76 ### 3.73 38.1 38.1 ###
2023-Nov-08 Wed ### ### ### 3.73 910,347 0 80.0 80.0 ###
2023-Nov-07 Tue 3.57 ### 3.57 ### 1,231,744 ### ### ### 0.0
2023-Nov-06 Mon ### ### 3.52 ### ### ### 0.0
2023-Nov-03 Fri 3.58 ### 3.51 3.58 61.1 61.1 0.3
2023-Nov-02 Thu ### ### ### ### 0 0.0
2023-Nov-01 Wed ### ### ### ### 0 0.0
2023-Oct-31 Tue ### ### 3.875 ### 451,187 874,174 71.7 71.7 0.0
2023-Oct-30 Mon 3.83 ### 3.77 ### 615,549 ### ### ### 0.0
2023-Oct-27 Fri ### ### 3.83 3.88 ### ### 0.3
2023-Oct-26 Thu ### ### 3.83 ### 78.8 78.8 0.0
2023-Oct-25 Wed 3.89 3.925 3.82 3.85 627,043 2,428,224 ### ### 0.3
2023-Oct-24 Tue ### ### 3.86 ### 760,329 ### 10.6 10.6 0.0
2023-Oct-23 Mon ### ### ### ### 85.4 85.4 0.0
2023-Oct-20 Fri ### ### ### ### 21.4 21.4 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### 4.22 ### 4.2 77.2 77.2 ###
2023-Oct-17 Tue ### 4.29 ### ### 1,670,625 ### 37.9 37.9 0.0
2023-Oct-16 Mon ### ### ### ### 415,987 0 84.9 84.9 0.0
2023-Oct-13 Fri ### ### ### ### 595,348 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 73.7 73.7 0.0
2023-Oct-10 Tue ### ### ### ### 525,029 0 ### ### 0.0
2023-Oct-09 Mon ### ### 4 ### 36.0 36.0 0.0
2023-Oct-06 Fri ### 4.125 ### ### 613,279 1,264,887 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 809,653 0 ### ### 0.0
2023-Oct-04 Wed 4 ### ### ### 80.9 80.9 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 28.9 28.9 0.0
2023-Sep-29 Fri ### ### ### ### 645,872 0 ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### 4.075 ### ### 640,352 ### ### ### 0.0
2023-Sep-26 Tue ### ### ### 4 510,920 0 26.7 26.7 0.3
2023-Sep-25 Mon ### ### 3.8 ### 1,030,173 1,957,328 ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 591,258 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 3,647,475 0 ### ### 0.0
2023-Sep-19 Tue ### 3.89 ### 3.88 93.0 93.0 0.3
2023-Sep-18 Mon ### 3.75 ### 3.7 831,146 ### 80.5 80.5 0.3
2023-Sep-15 Fri 3.59 3.72 3.54 3.72 1,422,822 5,164,843 87.1 87.1 0.3
2023-Sep-14 Thu ### ### 3.51 3.55 1,011,747 ### 14.7 14.7 ###
2023-Sep-13 Wed ### ### 3.56 ### 556,751 ### 82.8 82.8 0.0
2023-Sep-12 Tue 3.55 ### 3.52 ### 563,341 991,480 ### ### 0.0
2023-Sep-11 Mon 3.41 3.55 ### 3.52 508,546 ### 91.4 91.4 ###
2023-Sep-08 Fri ### 3.48 3.355 ### 70.6 70.6 0.0
2023-Sep-07 Thu 3.44 3.46 ### ### 694,282 ### ### ### 0.0
2023-Sep-06 Wed 3.4 3.47 ### 3.45 560,373 972,247 82.2 82.2 ###
2023-Sep-05 Tue 3.48 3.5 ### 3.43 571,044 999,327 ### ### 0.2
2023-Sep-04 Mon 3.56 3.56 3.46 3.49 ### ### ###
2023-Sep-01 Fri 3.56 ### 3.48 3.56 ### ### 0.3
2023-Aug-31 Thu 3.72 3.73 3.55 3.57 1,964,047 ### ### ### 0.3
2023-Aug-30 Wed ### 3.72 ### 3.7 ### ### 0.3
2023-Aug-29 Tue 3.44 ### 3.43 ### 1,466,141 ### ### ### 0.0
2023-Aug-28 Mon 3.48 ### 3.42 3.44 2,033,243 3,476,845 36.6 36.6 0.2
2023-Aug-25 Fri 3.21 3.5 ### 3.44 ### ### 0.2
2023-Aug-24 Thu ### ### ### ### 30.4 30.4 0.0
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 81.3 81.3 0.0
2023-Aug-21 Mon ### ### ### ### 792,854 0 ### ### 0.0
2023-Aug-18 Fri 3 ### ### 3 720,358 0 65.8 65.8 0.2
2023-Aug-17 Thu ### ### 2.86 ### 434,855 621,842 ### ### 0.0
2023-Aug-16 Wed ### ### 2.89 ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 127,820 0 74.8 74.8 0.0
2023-Aug-14 Mon ### ### 2.87 ### ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 403,823 0 72.3 72.3 0.0
2023-Aug-10 Thu 2.88 ### 2.87 ### 223,280 ### ### ### 0.0
2023-Aug-09 Wed 2.83 ### 2.82 2.88 85.8 85.8 0.2
2023-Aug-08 Tue ### ### 2.82 2.83 ### ### 0.2
2023-Aug-07 Mon ### 2.925 2.87 ### 376,279 ### 75.1 75.1 0.0
2023-Aug-04 Fri ### ### 2.88 ### 730,979 ### 19.3 19.3 0.0
2023-Aug-03 Thu 2.88 3 2.83 3 92.0 92.0 0.2
2023-Aug-02 Wed 2.76 2.89 2.76 2.88 386,344 1,091,421 ### ### 0.2
2023-Aug-01 Tue 2.75 2.82 2.74 2.8 84.1 84.1 0.2
2023-Jul-31 Mon 2.75 2.77 2.7 2.75 395,027 ### ### ### ###
2023-Jul-28 Fri 2.8 2.82 2.725 2.74 437,457 1,212,849 ### ### 0.2
2023-Jul-27 Thu 2.78 2.85 2.77 2.83 392,841 1,103,883 76.5 76.5 0.2
2023-Jul-26 Wed 2.76 2.78 2.73 2.78 299,556 825,276 ### ### 0.2
2023-Jul-25 Tue 2.75 2.81 2.74 2.76 76.1 76.1 0.2
2023-Jul-24 Mon 2.76 2.76 2.72 2.73 ### ### ###
2023-Jul-21 Fri ### 2.77 ### 2.76 91.2 91.2 0.2
2023-Jul-20 Thu 2.7 2.73 ### ### 32.0 32.0 0.0
2023-Jul-19 Wed ### 2.75 ### 2.72 629,676 ### 83.8 83.8 0.2
2023-Jul-18 Tue 2.75 2.75 ### ### 10.1 10.1 0.0
2023-Jul-17 Mon 2.75 2.775 2.72 2.75 ### ### ###
2023-Jul-14 Fri 2.78 2.78 2.72 2.75 632,977 1,740,686 ### ### ###
2023-Jul-13 Thu 2.75 2.79 2.73 2.74 450,748 ### 28.5 28.5 0.2
2023-Jul-12 Wed 2.84 2.85 ### 2.75 542,841 773,548 ### ### ###
2023-Jul-11 Tue 2.85 2.88 2.82 2.84 164,487 468,787 25.0 25.0 0.2
2023-Jul-10 Mon 2.88 2.89 2.84 2.86 271,756 778,580 ### ### 0.2
2023-Jul-07 Fri ### ### 2.83 2.85 368,377 521,253 23.4 23.4 ###
2023-Jul-06 Thu ### ### ### ### 377,625 0 19.9 19.9 0.0
2023-Jul-05 Wed ### ### ### 3 219,585 0 80.7 80.7 0.2
2023-Jul-04 Tue ### ### ### ### ### ### 0.0
2023-Jul-03 Mon 3 ### ### ### 23.9 23.9 0.0
2023-Jun-30 Fri ### ### ### ### 345,971 0 17.4 17.4 0.0
2023-Jun-29 Thu ### ### ### 3 ### ### 0.2
2023-Jun-28 Wed 2.8 ### 2.8 ### 482,883 ### ### ### 0.0
2023-Jun-27 Tue 2.84 2.87 2.8 2.8 184,988 524,440 27.9 27.9 0.2
2023-Jun-26 Mon 2.85 ### 2.82 2.84 39.5 39.5 0.2
2023-Jun-23 Fri 2.89 ### ### ### 76.3 76.3 0.0
2023-Jun-22 Thu ### ### 2.87 2.89 222,522 ### 28.1 28.1 ###
2023-Jun-21 Wed ### ### ### ### 1,121,189 0 ### ### 0.0
2023-Jun-20 Tue 2.89 ### 2.85 ### 215,774 307,477 ### ### 0.0
2023-Jun-19 Mon 2.85 2.89 2.83 2.89 ### ### ###
2023-Jun-16 Fri ### ### 2.87 2.87 609,829 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 418,788 0 29.5 29.5 0.0
2023-Jun-14 Wed 2.89 ### 2.89 ### 396,025 572,256 80.6 80.6 0.0
2023-Jun-13 Tue 2.78 2.88 2.78 2.85 ### ### ###
2023-Jun-09 Fri 2.74 2.83 2.74 2.8 ### ### 0.2
2023-Jun-08 Thu 2.79 2.82 2.73 2.74 356,755 ### 28.6 28.6 0.2
2023-Jun-07 Wed 2.8 2.86 ### 2.8 251,273 359,320 ### ### 0.2
2023-Jun-06 Tue 2.81 2.87 2.76 2.84 190,442 ### 80.5 80.5 0.2
2023-Jun-05 Mon 2.8 2.85 2.79 2.82 80.0 80.0 ###
2023-Jun-02 Fri 2.81 2.88 2.8 2.81 376,443 ### 63.7 63.7 ###
2023-Jun-01 Thu 2.79 2.8 2.71 2.79 513,941 ### 66.7 66.7 ###
2023-May-31 Wed 2.79 2.81 ### 2.78 531,373 746,579 ### ### 0.2
2023-May-30 Tue 2.82 2.89 2.79 2.81 292,273 830,055 35.1 35.1 ###
2023-May-29 Mon ### ### ### 2.84 524,457 0 ### ### 0.2
2023-May-26 Fri 2.86 ### 2.86 2.88 720,679 1,030,570 74.1 74.1 0.2
2023-May-25 Thu ### ### ### ### 379,346 0 39.2 39.2 0.0
2023-May-24 Wed 2.82 ### 2.82 ### 1,109,486 1,564,375 ### ### 0.0
2023-May-23 Tue 2.88 ### 2.79 2.83 ### ### 0.2
2023-May-22 Mon ### ### 2.86 2.88 ### ### 0.2
2023-May-19 Fri ### ### ### ### 474,952 0 16.5 16.5 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### ### ### ### 91.4 91.4 0.0
2023-May-16 Tue 2.87 ### 2.87 ### 539,857 ### 90.0 90.0 0.0
2023-May-15 Mon ### ### 2.85 ### 38.8 38.8 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu ### ### ### ### 73.9 73.9 0.0
2023-May-10 Wed ### ### 2.89 ### 16.0 16.0 0.0
2023-May-09 Tue ### ### ### ### 446,852 0 81.6 81.6 0.0
2023-May-08 Mon ### 3.155 ### ### 374,526 ### ### ### 0.0
2023-May-05 Fri ### ### ### ### 261,875 0 30.8 30.8 0.0
2023-May-04 Thu ### 3.185 ### ### 78.9 78.9 0.0
2023-May-03 Wed ### ### ### ### 33.9 33.9 0.0
2023-May-02 Tue ### ### ### 3.2 674,877 0 ### ### 0.2
2023-May-01 Mon ### 3.41 ### ### 79.9 79.9 0.0
2023-Apr-28 Fri ### 3.445 ### ### ### ### 0.0
2023-Apr-27 Thu ### ### 3.29 ### ### ### 0.0
2023-Apr-26 Wed ### 3.4 3.26 3.27 332,955 1,108,740 22.2 22.2 ###
2023-Apr-24 Mon ### 3.385 ### ### 170,424 288,442 ### ### 0.0
2023-Apr-21 Fri ### 3.42 3.26 ### 35.2 35.2 0.0
2023-Apr-20 Thu ### 3.4 ### ### 622,050 1,057,485 74.3 74.3 0.0
2023-Apr-19 Wed ### ### 3.28 ### 81.6 81.6 0.0
2023-Apr-18 Tue 3.28 ### 3.23 ### ### ### 0.0
2023-Apr-17 Mon ### ### 3.25 3.28 380,828 618,845 ### ### 0.2
2023-Apr-14 Fri ### ### ### ### 866,644 0 90.8 90.8 0.0
2023-Apr-13 Thu ### ### ### ### 539,242 0 ### ### 0.0
2023-Apr-12 Wed ### 3.2 ### ### 428,248 ### ### ### 0.0
2023-Apr-11 Tue ### 3.21 ### ### 491,155 ### 75.5 75.5 0.0
2023-Apr-06 Thu ### 3.21 3.125 ### 75.9 75.9 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### 666,854 0 ### ### 0.0
2023-Mar-31 Fri ### 3.21 ### ### 1,034,658 1,660,626 28.5 28.5 0.0
2023-Mar-30 Thu 3.21 3.27 ### ### 15.1 15.1 0.0
2023-Mar-29 Wed 3.2 3.22 ### ### ### ### 0.0
2023-Mar-28 Tue ### 3.23 ### 3.2 73.5 73.5 0.2
2023-Mar-27 Mon ### 3.22 ### ### 285,159 ### 38.6 38.6 0.0
2023-Mar-24 Fri ### ### 3 ### 29.0 29.0 0.0
2023-Mar-23 Thu ### 3.22 ### 3.21 83.8 83.8 ###
2023-Mar-22 Wed 3.25 3.27 ### ### 402,259 ### ### ### 0.0
2023-Mar-21 Tue ### 3.23 ### 3.22 507,386 819,428 ### ### 0.2
2023-Mar-20 Mon ### ### ### ### 780,029 0 31.1 31.1 0.0
2023-Mar-17 Fri ### ### 3 ### ### ### 0.0
2023-Mar-16 Thu ### ### 3 ### 45.1 45.1 0.0
2023-Mar-15 Wed ### ### ### ### 33.0 33.0 0.0
2023-Mar-14 Tue ### ### ### ### 640,375 0 ### ### 0.0
2023-Mar-13 Mon 3.2 3.225 ### ### 798,987 ### ### ### 0.0
2023-Mar-10 Fri ### ### 3.21 3.24 917,723 1,472,945 ### ### ###
2023-Mar-09 Thu 3.42 3.46 ### ### ### ### 0.0
2023-Mar-08 Wed 3.4 3.4 3.27 3.4 71.9 71.9 0.2
2023-Mar-07 Tue 3.42 3.44 ### 3.43 664,554 ### ### ### 0.2
2023-Mar-06 Mon ### 3.46 ### 3.42 1,145,385 ### 78.8 78.8 0.2
2023-Mar-03 Fri 3.25 ### ### ### 1,592,720 0 ### ### 0.0
2023-Mar-02 Thu ### 3.23 ### 3.21 809,921 1,308,022 79.1 79.1 ###
2023-Mar-01 Wed ### ### ### ### 1,905,525 0 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon 2.84 ### 2.71 ### ### ### 0.0
2023-Feb-24 Fri 2.89 ### 2.82 ### 531,182 ### 77.4 77.4 0.0
2023-Feb-23 Thu ### ### 2.88 ### 360,240 518,745 ### ### 0.0
2023-Feb-22 Wed ### ### 2.87 ### 476,725 ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### 2.925 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### 3 238,657 0 ### ### 0.2
2023-Feb-17 Fri ### ### 3 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 274,647 0 ### ### 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 78.8 78.8 0.0
2023-Feb-13 Mon ### ### ### ### 23.7 23.7 0.0
2023-Feb-10 Fri ### ### ### ### 417,124 0 30.9 30.9 0.0
2023-Feb-09 Thu ### ### ### ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 793,383 0 ### ### 0.0
2023-Feb-07 Tue ### ### ### 3 376,124 0 88.2 88.2 0.2
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 305,825 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 71.2 71.2 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### 3 558,248 0 21.0 21.0 0.2
2023-Jan-30 Mon ### ### ### ### 82.1 82.1 0.0
2023-Jan-27 Fri ### ### 3.045 ### 257,652 392,275 ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 594,726 0 ### ### 0.0
2023-Jan-24 Tue ### 3.085 3 ### ### ### 0.0
2023-Jan-23 Mon 3 ### ### ### 521,041 0 79.0 79.0 0.0
2023-Jan-20 Fri ### ### ### ### 35.5 35.5 0.0
2023-Jan-19 Thu ### ### 2.89 ### 220,259 318,274 ### ### 0.0
2023-Jan-18 Wed ### ### ### ### ### ### 0.0
2023-Jan-17 Tue 2.87 ### 2.86 ### 85.5 85.5 0.0
2023-Jan-16 Mon 2.8 ### 2.79 2.89 928,352 1,295,051 ### ### ###
2023-Jan-13 Fri 2.75 2.79 2.72 2.79 902,841 2,487,326 78.3 78.3 ###
2023-Jan-12 Thu 2.75 2.75 ### 2.74 135,351 ### 32.4 32.4 0.2
2023-Jan-11 Wed ### 2.75 ### 2.73 198,775 ### 79.1 79.1 ###
2023-Jan-10 Tue ### ### ### ### 185,547 0 82.8 82.8 0.0
2023-Jan-09 Mon 2.75 2.77 ### ### 487,088 ### ### ### 0.0
2023-Jan-06 Fri 2.73 2.75 2.7 2.75 134,471 ### 67.0 67.0 ###
2023-Jan-05 Thu ### 2.75 ### 2.74 410,174 563,989 ### ### 0.2
2023-Jan-04 Wed ### 2.72 2.58 ### 87.3 87.3 0.0
2023-Jan-03 Tue 2.59 ### 2.54 ### ### ### 0.0
2022-Dec-30 Fri 2.55 ### 2.55 ### ### ### 0.0
2022-Dec-29 Thu 2.52 2.56 2.52 2.55 ### ### 0.2
2022-Dec-28 Wed ### ### 2.51 2.57 31.4 31.4 ###
2022-Dec-23 Fri 2.52 ### 2.52 ### ### ### 0.0
2022-Dec-22 Thu 2.54 2.625 2.51 ### 440,088 1,129,925 85.0 85.0 0.0
2022-Dec-21 Wed 2.47 2.53 2.46 2.52 201,540 502,842 81.5 81.5 ###
2022-Dec-20 Tue 2.5 2.5 2.45 2.45 34.6 34.6 0.2
2022-Dec-19 Mon 2.53 2.54 2.48 2.5 246,477 618,657 ### ### 0.2
2022-Dec-16 Fri 2.51 2.54 2.49 2.53 583,621 ### ### ### ###
2022-Dec-15 Thu 2.57 2.585 2.53 2.55 37.8 37.8 0.2
2022-Dec-14 Wed 2.59 ### 2.52 2.57 574,951 ### ### ### ###
2022-Dec-13 Tue 2.47 2.59 2.45 2.57 403,246 1,016,179 93.1 93.1 ###
2022-Dec-12 Mon 2.5 2.5 2.42 2.47 34.8 34.8 ###
2022-Dec-09 Fri 2.49 2.51 2.47 2.5 75.7 75.7 0.2
2022-Dec-08 Thu 2.55 2.56 2.5 2.5 ### ### 0.2
2022-Dec-07 Wed 2.59 ### 2.53 2.56 32.2 32.2 0.2
2022-Dec-06 Tue 2.79 2.79 ### ### 988,252 ### 11.3 11.3 0.0
2022-Dec-05 Mon 2.83 2.83 2.75 2.79 30.2 30.2 ###
2022-Dec-02 Fri ### 2.85 ### 2.83 93.8 93.8 0.2
2022-Dec-01 Thu ### 2.7 ### ### 634,922 857,144 33.0 33.0 0.0
2022-Nov-30 Wed ### ### 2.58 ### 1,321,375 1,704,573 ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 25.8 25.8 0.0
2022-Nov-28 Mon 2.7 2.7 ### ### 292,357 394,681 ### ### 0.0
2022-Nov-25 Fri ### 2.71 ### ### 537,722 ### ### ### 0.0
2022-Nov-24 Thu 2.52 ### 2.51 ### 858,342 ### 93.8 93.8 0.0
2022-Nov-23 Wed ### ### 2.5 2.5 ### ### 0.2
2022-Nov-22 Tue 2.59 2.59 ### 2.58 ### ### 0.2
2022-Nov-21 Mon ### ### 2.56 2.57 ### ### ###
2022-Nov-18 Fri ### 2.655 2.57 ### 37.4 37.4 0.0
2022-Nov-17 Thu 2.51 ### 2.51 ### 836,272 1,049,521 91.9 91.9 0.0
2022-Nov-16 Wed 2.49 2.55 2.47 2.52 81.0 81.0 ###
2022-Nov-15 Tue 2.53 2.57 2.47 2.49 1,067,880 2,691,057 28.0 28.0 0.2
2022-Nov-14 Mon ### ### 2.52 2.57 1,120,687 ### ### ### ###
2022-Nov-11 Fri ### ### 2.58 ### 1,768,256 2,281,050 32.5 32.5 0.0
2022-Nov-10 Thu 2.59 2.59 2.47 2.5 ### ### 0.2
2022-Nov-09 Wed 2.5 ### 2.48 ### 89.9 89.9 0.0
2022-Nov-08 Tue 2.45 2.49 2.41 2.47 76.0 76.0 ###
2022-Nov-07 Mon 2.54 2.54 2.44 2.45 684,155 1,703,545 13.9 13.9 0.2
2022-Nov-04 Fri 2.52 2.55 2.48 2.51 ### ### ###
2022-Nov-03 Thu 2.52 ### 2.43 2.52 1,037,342 1,260,370 69.6 69.6 ###
2022-Nov-02 Wed 2.49 2.57 2.45 2.55 ### ### 0.2
2022-Nov-01 Tue ### 2.5 ### 2.5 1,893,471 ### ### ### 0.2
2022-Oct-31 Mon 2.26 ### 2.24 ### 1,265,051 1,416,857 90.6 90.6 0.0
2022-Oct-28 Fri ### ### 2.25 2.27 1,421,147 ### ### ### 0.2
2022-Oct-27 Thu ### 2.41 ### ### 22.1 22.1 0.0
2022-Oct-26 Wed ### 2.4 ### ### 1,834,441 2,201,329 ### ### 0.0
2022-Oct-25 Tue ### ### 2.29 ### ### ### 0.0
2022-Oct-24 Mon ### 2.41 2.26 ### 3,424,786 7,996,875 85.2 85.2 0.0
2022-Oct-21 Fri 2.25 2.4 2.21 2.23 2,646,249 ### ### ### ###
2022-Oct-20 Thu 2.22 2.24 ### 2.24 84.6 84.6 ###
2022-Oct-19 Wed 2.28 ### 2.225 2.25 1,530,445 1,702,620 ### ### ###
2022-Oct-18 Tue 2.2 2.29 ### 2.28 88.6 88.6 0.2
2022-Oct-17 Mon 2.21 2.22 ### ### 1,104,650 ### 15.0 15.0 0.0
2022-Oct-14 Fri ### 2.22 ### 2.21 1,561,028 1,732,741 ### ### 0.2
2022-Oct-13 Thu ### ### ### ### 1,119,447 0 ### ### 0.0
2022-Oct-12 Wed ### ### ### ### ### ### 0.0
2022-Oct-11 Tue ### ### 2 ### ### ### 0.0
2022-Oct-10 Mon 2.2 2.21 ### ### 1,598,024 ### 11.0 11.0 0.0
2022-Oct-07 Fri 2.25 2.27 2.2 2.2 451,277 ### ### ### 0.2
2022-Oct-06 Thu 2.24 ### 2.22 2.25 65.7 65.7 ###
2022-Oct-05 Wed 2.26 2.29 2.2 2.24 ### ### ###
2022-Oct-04 Tue 2.2 2.25 ### 2.23 ### ### ###
2022-Oct-03 Mon 2.28 2.29 ### ### 9.4 9.4 0.0
2022-Sep-30 Fri 2.29 ### 2.2 2.28 658,079 723,886 ### ### 0.2
2022-Sep-29 Thu 2.25 ### 2.24 2.28 1,643,126 ### 78.7 78.7 0.2
2022-Sep-28 Wed ### 2.2 ### ### 86.5 86.5 0.0
2022-Sep-27 Tue 2.22 2.25 ### ### 11.2 11.2 0.0
2022-Sep-26 Mon 2.24 2.27 ### 2.22 1,516,555 1,721,289 49.5 49.5 0.2
2022-Sep-23 Fri ### ### 2.28 ### ### ### 0.0
2022-Sep-21 Wed ### ### ### ### ### ### 0.0
2022-Sep-20 Tue 2.29 ### 2.28 ### ### ### 0.0
2022-Sep-19 Mon ### ### 2.25 2.29 1,016,957 1,144,076 ### ### ###
2022-Sep-16 Fri ### ### ### ### 1,780,573 0 ### ### 0.0
2022-Sep-15 Thu 2.43 2.44 ### ### 10.9 10.9 0.0
2022-Sep-14 Wed 2.42 2.42 ### ### ### ### 0.0
2022-Sep-13 Tue 2.46 ### 2.45 2.5 606,327 742,750 ### ### 0.2
2022-Sep-12 Mon 2.5 2.53 2.44 2.48 696,729 1,731,371 35.6 35.6 0.2
2022-Sep-09 Fri 2.48 2.55 2.46 2.46 25.0 25.0 0.2
2022-Sep-08 Thu 2.47 2.5 2.44 2.47 ### ### ###
2022-Sep-07 Wed 2.47 2.48 ### 2.44 2,859,880 3,546,251 ### ### 0.2
2022-Sep-06 Tue 2.56 2.57 2.48 2.49 16.5 16.5 0.2
2022-Sep-05 Mon 2.55 ### 2.54 2.56 1,023,950 ### 75.0 75.0 0.2
2022-Sep-02 Fri ### ### 2.5 2.51 ### ### ###
2022-Sep-01 Thu 2.77 2.77 ### ### 2,071,153 2,868,546 16.8 16.8 0.0
2022-Aug-31 Wed ### 2.89 ### 2.78 87.5 87.5 0.2
2022-Aug-30 Tue 2.72 2.81 ### ### 3,928,658 ### 21.6 21.6 0.0
2022-Aug-29 Mon ### ### 2.45 ### 2.8 2.8 0.0
2022-Aug-26 Fri ### ### ### ### 494,475 0 36.4 36.4 0.0
2022-Aug-25 Thu ### 3.175 ### ### 65.2 65.2 0.0
2022-Aug-24 Wed ### 3.145 ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 310,820 0 28.8 28.8 0.0
2022-Aug-22 Mon ### 3.25 ### ### 542,381 ### 78.7 78.7 0.0
2022-Aug-19 Fri 3.29 ### ### ### 1,400,849 0 12.9 12.9 0.0
2022-Aug-18 Thu ### ### 3.25 ### 76.6 76.6 0.0
2022-Aug-17 Wed ### 3.42 3.28 ### 777,755 2,605,479 ### ### 0.0
2022-Aug-16 Tue 3.5 3.51 ### ### ### ### 0.0
2022-Aug-15 Mon 3.42 3.48 ### 3.47 79.3 79.3 0.2
2022-Aug-12 Fri ### 3.42 3.22 3.4 961,826 ### 88.1 88.1 0.2
2022-Aug-11 Thu 3.23 3.325 3.21 3.28 74.2 74.2 0.2
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue ### 3.2 ### ### 515,622 ### 30.4 30.4 0.0
2022-Aug-08 Mon ### 3.22 ### ### 72.7 72.7 0.0
2022-Aug-05 Fri 3.25 3.25 ### ### 1,488,586 2,418,952 7.3 7.3 0.0
2022-Aug-04 Thu 3.22 ### ### 3.26 ### ### 0.2
2022-Aug-03 Wed ### ### ### ### 87.2 87.2 0.0
2022-Aug-02 Tue ### ### ### ### 32.5 32.5 0.0
2022-Aug-01 Mon 3.7 3.78 ### ### 8,473,682 16,015,258 0.7 0.7 0.0
2022-Jul-29 Fri ### ### 3.56 ### ### ### 0.0
2022-Jul-28 Thu ### 3.78 3.51 ### ### ### 0.0
2022-Jul-27 Wed ### 3.49 ### 3.46 317,380 553,828 88.4 88.4 0.2
2022-Jul-26 Tue ### 3.42 3.325 ### 566,971 ### ### ### 0.0
2022-Jul-25 Mon 3.45 3.45 ### ### 239,047 412,356 ### ### 0.0
2022-Jul-22 Fri 3.51 3.52 3.43 3.43 449,451 1,561,842 19.5 19.5 0.2
2022-Jul-21 Thu ### 3.5 ### 3.49 ### ### ###
2022-Jul-20 Wed 3.22 ### 3.2 ### 1,174,954 1,879,926 90.2 90.2 0.0
2022-Jul-19 Tue 3.2 3.2 ### 3.2 496,676 794,681 ### ### 0.2
2022-Jul-18 Mon ### ### ### ### 1,277,271 0 85.1 85.1 0.0
2022-Jul-15 Fri ### ### 3 ### 334,651 501,976 ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 523,621 0 ### ### 0.0
2022-Jul-13 Wed ### ### ### ### 371,829 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### 3 1,038,656 0 ### ### 0.2
2022-Jul-11 Mon 3.28 3.28 ### ### 20.6 20.6 0.0
2022-Jul-08 Fri 3.28 ### 3.24 ### 66.1 66.1 0.0
2022-Jul-07 Thu ### ### ### ### 645,320 0 80.7 80.7 0.0
2022-Jul-06 Wed 3.2 3.21 ### ### ### ### 0.0
2022-Jul-05 Tue 3.21 ### ### 3.2 ### ### 0.2
2022-Jul-04 Mon ### ### ### ### 733,021 0 15.0 15.0 0.0
2022-Jul-01 Fri ### 3.41 3.28 3.28 ### ### 0.2
2022-Jun-30 Thu ### 3.4 3.26 ### 76.6 76.6 0.0
2022-Jun-29 Wed 3.5 3.5 3.28 ### 15.5 15.5 0.0
2022-Jun-28 Tue 3.48 3.56 ### 3.52 ### ### ###
2022-Jun-27 Mon ### 3.49 ### 3.48 ### ### 0.2
2022-Jun-24 Fri 3.2 3.43 ### ### ### ### 0.0
2022-Jun-23 Thu 3.21 3.29 ### ### 1,250,872 2,057,684 ### ### 0.0
2022-Jun-22 Wed 3.25 ### ### ### 38.5 38.5 0.0
2022-Jun-21 Tue ### 3.24 ### ### 87.9 87.9 0.0
2022-Jun-20 Mon ### ### ### ### 745,280 0 ### ### 0.0
2022-Jun-17 Fri ### ### ### ### ### ### 0.0
2022-Jun-16 Thu 3.27 ### 3.2 3.2 777,553 1,244,084 24.8 24.8 0.2
2022-Jun-15 Wed 3.2 ### ### 3.25 1,680,558 0 ### ### 0.2
2022-Jun-14 Tue ### 3.27 ### 3.24 2,564,346 ### 88.0 88.0 ###
2022-Jun-10 Fri 3.57 3.59 3.44 3.46 ### ### 0.2
2022-Jun-09 Thu 3.54 ### ### ### 91.1 91.1 0.0
2022-Jun-08 Wed ### ### 3.54 3.57 711,324 1,259,043 27.2 27.2 0.3
2022-Jun-07 Tue 3.83 3.84 ### ### 23.6 23.6 0.0
2022-Jun-06 Mon ### ### 3.79 3.79 ### ### ###
2022-Jun-03 Fri ### ### ### ### 518,455 0 35.1 35.1 0.0
2022-Jun-02 Thu ### ### 4 ### 33.2 33.2 0.0
2022-Jun-01 Wed ### ### ### ### 43.7 43.7 0.0
2022-May-31 Tue ### 4.2 ### ### 1,139,144 ### ### ### 0.0
2022-May-30 Mon 4.24 4.24 ### ### 14.0 14.0 0.0
2022-May-27 Fri 4.2 4.24 ### 4.23 292,828 ### ### ### 0.3
2022-May-26 Thu ### ### ### ### 419,171 0 ### ### 0.0
2022-May-25 Wed ### ### ### ### 449,074 0 ### ### 0.0
2022-May-24 Tue ### 4.2 ### ### 81.0 81.0 0.0
2022-May-23 Mon ### 4.185 ### ### 315,621 ### 74.8 74.8 0.0
2022-May-20 Fri ### ### ### ### 445,988 0 65.6 65.6 0.0
2022-May-19 Thu ### ### 3.975 ### 30.0 30.0 0.0
2022-May-18 Wed ### ### ### ### 34.0 34.0 0.0
2022-May-17 Tue ### ### ### ### ### ### 0.0
2022-May-16 Mon 4.27 ### ### ### 12.4 12.4 0.0
2022-May-13 Fri ### 4.27 ### 4.24 1,039,850 2,220,079 80.7 80.7 0.3
2022-May-12 Thu ### ### ### ### 911,086 0 ### ### 0.0
2022-May-11 Wed ### 4.24 4 4.24 ### ### 0.3
2022-May-10 Tue ### ### 3.76 3.82 1,469,040 ### ### ### 0.3
2022-May-09 Mon ### ### 3.76 3.82 1,469,040 ### ### ### 0.3
2022-May-06 Fri ### ### 3.84 ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 2,756,922 0 ### ### 0.0
2022-May-04 Wed ### ### ### ### 4,915,385 0 ### ### 0.0
2022-May-03 Tue 4.54 ### ### ### 1.6 1.6 0.0
2022-May-02 Mon 5.25 ### 4 4 ### ### 0.3
2022-Apr-29 Fri ### 5.7 5.52 5.56 ### ### 0.4
2022-Apr-28 Thu 5.75 5.78 5.57 ### 21.1 21.1 0.0
2022-Apr-27 Wed ### 5.785 ### 5.73 434,851 ### ### ### ###
2022-Apr-26 Tue ### ### ### 5.75 ### ### ###
2022-Apr-22 Fri ### ### 5.83 ### ### ### 0.0
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### 5.83 ### 874,082 2,547,949 39.2 39.2 0.0
2022-Apr-19 Tue 5.76 ### 5.76 ### 85.9 85.9 0.0
2022-Apr-14 Thu ### 5.77 ### 5.75 84.5 84.5 ###
2022-Apr-13 Wed 5.42 5.57 5.41 5.55 514,275 ### 79.1 79.1 ###
2022-Apr-12 Tue 5.4 5.45 ### ### 51.6 51.6 0.0
2022-Apr-11 Mon 5.46 5.54 ### 5.43 254,120 ### ### ### 0.4
2022-Apr-08 Fri ### 5.5 ### 5.46 81.8 81.8 ###
2022-Apr-07 Thu 5.25 5.29 ### 5.28 ### ### 0.4
2022-Apr-06 Wed 5.42 5.42 ### 5.21 ### ### 0.4
2022-Apr-05 Tue ### 5.49 ### 5.42 361,121 991,277 80.5 80.5 0.4
2022-Apr-04 Mon ### 5.47 5.27 ### 69.5 69.5 0.0
2022-Apr-01 Fri 5.29 ### 5.21 ### 375,079 977,080 65.6 65.6 0.0
2022-Mar-31 Thu 5.5 5.5 ### ### 12.2 12.2 0.0
2022-Mar-30 Wed 5.5 5.72 5.45 5.58 ### ### 0.4
2022-Mar-29 Tue ### 5.48 ### 5.45 84.9 84.9 ###
2022-Mar-28 Mon 5.51 5.51 ### ### 18.9 18.9 0.0
2022-Mar-25 Fri 5.49 5.53 5.41 5.41 537,385 ### 27.1 27.1 ###
2022-Mar-24 Thu ### ### ### 5.47 ### ### ###
2022-Mar-23 Wed 5.45 5.54 5.27 ### 1,420,880 7,679,856 19.4 19.4 0.0
2022-Mar-22 Tue 5.41 5.58 ### 5.41 66.8 66.8 ###
2022-Mar-21 Mon 5.25 ### ### ### 584,351 0 ### ### 0.0
2022-Mar-18 Fri 5.22 ### ### 5.23 ### ### ###
2022-Mar-17 Thu ### 5.4 ### ### 15.7 15.7 0.0
2022-Mar-16 Wed ### 5.44 5.23 5.29 23.7 23.7 0.4
2022-Mar-15 Tue 5.2 ### ### ### 1,197,728 0 91.8 91.8 0.0
2022-Mar-14 Mon 5.25 ### 5.23 5.25 67.5 67.5 0.4
2022-Mar-11 Fri 5.2 ### ### 5.25 1,173,456 0 ### ### 0.4
2022-Mar-10 Thu ### 5.22 ### ### 1,363,571 3,558,920 ### ### 0.0
2022-Mar-09 Wed ### ### 4.87 5 59.8 59.8 0.4
2022-Mar-08 Tue ### ### 4.76 4.86 ### ### 0.3
2022-Mar-07 Mon ### 5.21 ### 5 79.8 79.8 0.4
2022-Mar-04 Fri ### 5 4.87 ### 2,205,276 ### 82.4 82.4 0.0
2022-Mar-03 Thu 5 ### 4.89 ### 1,074,945 2,628,240 ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 1,440,379 0 31.7 31.7 0.0
2022-Mar-01 Tue 4.85 5 4.85 ### 1,101,381 ### ### ### 0.0
2022-Feb-28 Mon ### ### 4.85 ### 3,585,249 8,694,228 ### ### 0.0
2022-Feb-25 Fri 4.84 ### 4.82 4.85 59.4 59.4 ###
2022-Feb-24 Thu 4.88 ### 4.78 4.8 1,386,950 ### 54.4 54.4 0.3
2022-Feb-23 Wed ### ### ### ### 90.6 90.6 0.0
2022-Feb-22 Tue 4.75 4.81 ### ### 44.0 44.0 0.0
2022-Feb-21 Mon 4.49 4.88 4.45 4.84 1,661,575 7,751,247 97.5 97.5 0.3
2022-Feb-18 Fri ### 4.51 4.29 4.5 91.9 91.9 ###
2022-Feb-17 Thu 4.43 4.53 4.4 4.45 454,751 ### 75.9 75.9 0.3
2022-Feb-16 Wed 4.4 4.46 ### 4.43 ### ### ###
2022-Feb-15 Tue ### ### 4.26 ### 483,852 ### ### ### 0.0
2022-Feb-14 Mon 4.53 4.58 ### ### 484,679 ### ### ### 0.0
2022-Feb-11 Fri ### ### 4.45 4.53 457,077 ### 25.4 25.4 ###
2022-Feb-10 Thu 4.5 ### 4.46 ### ### ### 0.0
2022-Feb-09 Wed ### 4.49 ### 4.45 629,283 1,412,740 73.2 73.2 0.3
2022-Feb-08 Tue 4.42 4.47 4.27 ### ### ### 0.0
2022-Feb-07 Mon 4.4 ### ### 4.42 525,645 0 ### ### 0.3
2022-Feb-04 Fri ### 4.44 ### ### 312,584 ### 59.3 59.3 0.0
2022-Feb-03 Thu 4.46 4.5 4.21 ### 822,278 3,581,020 31.7 31.7 0.0
2022-Feb-02 Wed 4.29 4.44 4.22 ### 1,981,482 ### 81.9 81.9 0.0
2022-Feb-01 Tue 4.2 ### ### ### 25.3 25.3 0.0
2022-Jan-31 Mon ### 4.25 ### 4.22 639,222 1,358,346 ### ### ###
2022-Jan-28 Fri 4 ### ### ### ### ### 0.0
2022-Jan-27 Thu ### ### ### ### 33.5 33.5 0.0
2022-Jan-25 Tue ### ### ### 4.22 ### ### ###
2022-Jan-24 Mon 4.27 ### 4.2 ### 743,880 1,562,148 91.1 91.1 0.0
2022-Jan-21 Fri 4.53 4.55 4.26 ### 1,314,252 5,789,280 ### ### 0.0
2022-Jan-20 Thu ### ### 4.57 4.58 ### ### 0.3
2022-Jan-19 Wed 4.57 ### 4.52 ### 346,258 782,543 77.8 77.8 0.0
2022-Jan-18 Tue ### 4.77 4.59 ### 378,840 1,772,971 65.6 65.6 0.0
2022-Jan-17 Mon ### ### 4.59 ### 67.1 67.1 0.0
2022-Jan-14 Fri 4.5 ### 4.44 4.55 582,880 ### 76.5 76.5 0.3
2022-Jan-13 Thu 4.54 ### 4.52 ### 802,788 ### 78.2 78.2 0.0
2022-Jan-12 Wed 4.54 ### 4.48 4.53 ### ### ###
2022-Jan-11 Tue 4.43 4.53 ### 4.48 78.0 78.0 ###
2022-Jan-10 Mon 4.4 4.45 4.29 4.43 74.4 74.4 ###
2022-Jan-07 Fri 4.23 4.49 4.2 4.46 1,318,656 ### ### ### 0.3
2022-Jan-06 Thu 4.55 4.55 4.2 4.21 ### ### ###
2022-Jan-05 Wed ### ### 4.55 ### 32.7 32.7 0.0
2022-Jan-04 Tue 4.77 4.77 ### 4.74 586,374 ### 27.9 27.9 0.3
2021-Dec-31 Fri 4.59 4.75 4.58 4.75 339,257 ### 87.2 87.2 ###
2021-Dec-30 Thu 4.71 4.71 4.57 ### ### ### 0.0
2021-Dec-29 Wed 4.57 4.72 4.57 4.72 302,185 1,403,649 83.1 83.1 0.3
2021-Dec-24 Fri 4.56 4.645 4.55 4.57 ### ### ###
2021-Dec-23 Thu 4.71 4.72 4.58 ### 13.9 13.9 0.0
2021-Dec-22 Wed 4.55 4.79 4.52 4.73 89.8 89.8 0.3
2021-Dec-21 Tue ### ### 4.41 4.58 1,037,948 2,288,675 32.7 32.7 0.3
2021-Dec-20 Mon ### 4.74 ### ### 816,627 ### ### ### 0.0
2021-Dec-17 Fri 4.89 4.89 ### ### 922,380 ### 10.1 10.1 0.0
2021-Dec-16 Thu 4.86 ### 4.81 ### 75.8 75.8 0.0
2021-Dec-15 Wed ### ### 4.71 4.75 17.0 17.0 ###
2021-Dec-14 Tue 4.85 ### 4.78 ### ### ### 0.0
2021-Dec-13 Mon ### ### 4.77 4.77 585,741 ### ### ### ###
2021-Dec-10 Fri ### ### 4.76 4.86 ### ### 0.3
2021-Dec-09 Thu ### ### 4.8 ### 481,476 1,155,542 ### ### 0.0
2021-Dec-08 Wed 4.83 ### 4.83 4.86 824,875 1,992,073 ### ### 0.3
2021-Dec-07 Tue 4.82 ### 4.74 4.77 ### ### ###
2021-Dec-06 Mon ### ### 4.74 4.83 ### ### 0.3
2021-Dec-03 Fri 5.25 5.28 4.975 ### 1,087,184 ### ### ### 0.0
2021-Dec-02 Thu 5.43 5.43 ### 5.21 1,910,940 ### ### ### 0.4
2021-Dec-01 Wed 5.28 5.46 5.23 5.45 1,122,186 5,998,084 91.0 91.0 ###
2021-Nov-30 Tue ### ### 5.23 5.23 6,284,753 16,434,629 16.1 16.1 ###
2021-Nov-29 Mon ### ### 4.8 ### ### ### 0.0
2021-Nov-26 Fri 5.21 5.375 ### ### 751,057 ### ### ### 0.0
2021-Nov-25 Thu ### 5.2 ### ### 506,672 1,317,347 ### ### 0.0
2021-Nov-24 Wed ### 5.22 ### ### 636,526 ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 695,422 0 9.5 9.5 0.0
2021-Nov-22 Mon 5.44 ### ### 5.43 823,475 0 ### ### 0.4
2021-Nov-19 Fri 5.48 5.49 ### ### 560,979 1,539,887 ### ### 0.0
2021-Nov-18 Thu 5.25 5.54 ### 5.45 1,762,441 ### 92.1 92.1 ###
2021-Nov-17 Wed ### ### ### 5.27 3,824,253 0 97.7 97.7 ###
2021-Nov-16 Tue ### ### 4.86 ### 269,181 ### 32.3 32.3 0.0
2021-Nov-15 Mon ### ### ### 5 525,372 0 77.4 77.4 0.4
2021-Nov-12 Fri 4.85 ### 4.85 ### 567,957 ### ### ### 0.0
2021-Nov-11 Thu ### ### 4.77 4.84 318,188 758,878 29.1 29.1 0.3
2021-Nov-10 Wed ### ### 4.81 ### ### ### 0.0
2021-Nov-09 Tue 4.79 ### 4.76 ### 603,344 1,435,958 ### ### 0.0
2021-Nov-08 Mon 5 ### ### 4.71 ### ### ###
2021-Nov-05 Fri 5 ### ### 5 414,981 0 67.6 67.6 0.4
2021-Nov-04 Thu 5 ### 4.87 ### 33.0 33.0 0.0
2021-Nov-03 Wed ### ### ### ### 877,583 0 33.0 33.0 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon 4.88 ### 4.85 ### ### ### 0.0
2021-Oct-29 Fri 4.82 ### 4.81 4.87 ### ### 0.3
2021-Oct-28 Thu 4.56 4.84 4.56 4.8 ### ### 0.3
2021-Oct-27 Wed 4.75 4.75 4.57 4.58 1,391,359 ### 15.9 15.9 0.3
2021-Oct-26 Tue ### ### 4.73 4.75 1,290,178 3,051,270 16.1 16.1 ###
2021-Oct-25 Mon ### 5 4.88 4.89 802,576 3,964,725 ### ### ###
2021-Oct-22 Fri ### ### 4.8 ### 70.2 70.2 0.0
2021-Oct-21 Thu ### ### ### ### 3.5 3.5 0.0
2021-Oct-20 Wed ### ### ### 5 ### ### 0.4
2021-Oct-19 Tue ### 5.25 ### ### 952,277 2,499,727 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 79.9 79.9 0.0
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu 4.75 ### 4.75 ### 84.9 84.9 0.0
2021-Oct-13 Wed 4.83 4.89 4.7 4.74 686,973 ### 19.8 19.8 0.3
2021-Oct-12 Tue 4.83 ### 4.78 4.81 ### ### ###
2021-Oct-11 Mon ### ### 4.7 4.89 24.0 24.0 ###
2021-Oct-08 Fri ### ### ### ### 27.4 27.4 0.0
2021-Oct-07 Thu 4.88 ### 4.81 ### 1,123,758 ### ### ### 0.0
2021-Oct-06 Wed ### ### 4.85 4.85 1,381,181 ### 32.8 32.8 ###
2021-Oct-05 Tue ### ### 4.82 ### 1,365,052 3,289,775 ### ### 0.0
2021-Oct-04 Mon ### 5.22 ### ### 1,259,474 3,287,227 78.4 78.4 0.0
2021-Oct-01 Fri 4.86 ### 4.79 ### 1,392,373 ### ### ### 0.0
2021-Sep-30 Thu ### ### 4.77 4.89 604,957 1,442,822 ### ### ###
2021-Sep-29 Wed 4.81 ### 4.75 ### 82.4 82.4 0.0
2021-Sep-28 Tue 4.86 ### 4.82 4.88 ### ### 0.3
2021-Sep-27 Mon ### ### 4.82 ### 542,757 1,308,044 36.4 36.4 0.0
2021-Sep-24 Fri ### ### ### 5 701,748 0 ### ### 0.4
2021-Sep-23 Thu 5 ### ### ### 970,445 0 74.6 74.6 0.0
2021-Sep-22 Wed 4.8 ### 4.75 ### 1,463,328 ### ### ### 0.0
2021-Sep-21 Tue 4.48 4.87 4.4 4.81 1,172,020 ### ### ### ###
2021-Sep-20 Mon ### ### 4.54 4.57 ### ### ###
2021-Sep-17 Fri 4.88 ### ### 4.7 1,515,421 0 ### ### 0.3
2021-Sep-16 Thu ### ### ### 4.88 93.4 93.4 0.3
2021-Sep-15 Wed 4.7 4.845 4.57 4.73 1,140,051 ### 71.5 71.5 0.3
2021-Sep-14 Tue 4.8 4.88 4.73 4.75 26.9 26.9 ###
2021-Sep-13 Mon ### ### 4.81 ### 26.3 26.3 0.0
2021-Sep-10 Fri 4.7 ### ### ### 91.9 91.9 0.0
2021-Sep-09 Thu 4.79 4.79 4.52 4.7 1,486,948 6,921,742 41.5 41.5 0.3
2021-Sep-08 Wed ### 4.8 4.46 4.8 2,763,582 12,795,384 ### ### 0.3
2021-Sep-07 Tue ### ### ### ### 0 0.0
2021-Sep-06 Mon 4.44 4.79 ### ### 1,510,646 ### ### ### 0.0
2021-Sep-03 Fri 4.41 4.44 4.25 ### 14.5 14.5 0.0
2021-Sep-02 Thu ### ### ### ### ### ### 0.0
2021-Sep-01 Wed 4 ### ### ### ### ### 0.0
2021-Aug-31 Tue 3.8 ### 3.8 4 2,864,789 ### 93.3 93.3 0.3
2021-Aug-30 Mon 3.76 3.84 ### 3.75 775,522 ### ### ### 0.3
2021-Aug-27 Fri 3.75 3.82 ### ### ### ### 0.0
2021-Aug-26 Thu 3.79 3.87 3.72 3.74 495,529 ### ### ### 0.3
2021-Aug-25 Wed ### 3.83 ### 3.75 ### ### 0.3
2021-Aug-24 Tue 3.74 3.74 ### ### ### ### 0.0
2021-Aug-23 Mon ### 3.74 ### 3.7 ### ### 0.3
2021-Aug-20 Fri 3.71 3.72 3.57 3.57 ### ### 0.3
2021-Aug-19 Thu 3.73 3.73 ### 3.7 408,073 761,056 ### ### 0.3
2021-Aug-18 Wed 3.57 3.72 3.49 3.72 ### ### 0.3
2021-Aug-17 Tue 3.7 3.7 3.55 3.59 25.0 25.0 ###
2021-Aug-16 Mon ### 3.77 ### 3.7 77.4 77.4 0.3
2021-Aug-13 Fri 3.77 3.79 ### ### 12.4 12.4 0.0
2021-Aug-12 Thu 3.75 ### 3.75 3.85 ### ### 0.3
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue 3.29 3.44 3.27 ### 1,283,046 ### ### ### 0.0
2021-Aug-09 Mon 3.2 3.28 ### 3.28 1,547,854 2,538,480 ### ### 0.2
2021-Aug-06 Fri ### 3.25 ### ### 69.6 69.6 0.0
2021-Aug-05 Thu ### ### ### ### 72.3 72.3 0.0
2021-Aug-04 Wed ### ### 3 ### ### ### 0.0
2021-Aug-03 Tue ### ### ### ### 871,172 0 ### ### 0.0
2021-Aug-02 Mon 2.87 ### 2.87 ### 980,445 ### ### ### 0.0
2021-Jul-30 Fri 2.81 2.86 2.79 2.85 ### ### ###
2021-Jul-29 Thu 2.84 2.86 2.79 2.8 272,129 ### 21.7 21.7 0.2
2021-Jul-28 Wed 2.79 2.85 2.78 2.81 283,957 ### 80.2 80.2 ###
2021-Jul-27 Tue 2.79 2.82 2.78 2.79 ### ### ###
2021-Jul-26 Mon 2.8 2.82 2.77 2.78 210,650 ### ### ### 0.2
2021-Jul-23 Fri 2.75 2.8 2.72 2.77 232,340 641,258 ### ### 0.2
2021-Jul-22 Thu 2.75 2.79 2.74 2.75 189,221 ### ### ### ###
2021-Jul-21 Wed 2.7 2.78 ### 2.72 214,986 ### 75.3 75.3 0.2
2021-Jul-20 Tue 2.7 2.72 ### ### ### ### 0.0
2021-Jul-19 Mon 2.8 2.8 2.71 2.71 672,057 ### 22.6 22.6 ###
2021-Jul-16 Fri 2.79 2.82 2.75 2.79 305,954 852,081 61.7 61.7 ###
2021-Jul-15 Thu 2.82 2.86 2.79 2.8 173,450 ### ### ### 0.2
2021-Jul-14 Wed 2.84 2.85 2.78 2.8 431,723 ### 26.3 26.3 0.2
2021-Jul-13 Tue 2.85 2.88 2.78 2.78 326,172 ### 15.9 15.9 0.2
2021-Jul-12 Mon 2.87 2.87 2.78 2.83 ### ### 0.2
2021-Jul-09 Fri 2.83 2.83 2.75 2.78 569,826 ### ### ### 0.2
2021-Jul-08 Thu ### ### 2.83 2.83 19.5 19.5 0.2
2021-Jul-07 Wed ### ### 2.86 ### ### ### 0.0
2021-Jul-06 Tue ### ### 2.87 ### 514,425 ### 48.8 48.8 0.0
2021-Jul-05 Mon ### ### 2.83 ### 408,172 ### 70.6 70.6 0.0
2021-Jul-02 Fri ### ### 2.84 ### 27.9 27.9 0.0
2021-Jul-01 Thu ### ### 2.89 ### 19.8 19.8 0.0
2021-Jun-30 Wed 2.88 3 2.88 ### 366,575 ### ### ### 0.0
2021-Jun-29 Tue ### ### 2.83 2.86 483,058 683,527 18.7 18.7 0.2
2021-Jun-28 Mon 2.86 ### 2.85 ### 575,444 ### 87.5 87.5 0.0
2021-Jun-25 Fri 2.8 2.86 2.78 2.83 628,787 1,773,179 ### ### 0.2
2021-Jun-24 Thu 2.89 2.89 2.8 2.8 393,770 1,120,275 ### ### 0.2
2021-Jun-23 Wed 2.89 ### 2.83 2.84 286,270 405,072 28.4 28.4 0.2
2021-Jun-22 Tue 2.86 2.89 2.81 2.84 391,143 1,114,757 32.7 32.7 0.2
2021-Jun-21 Mon 2.85 2.89 2.8 2.84 515,153 ### 53.9 53.9 0.2
2021-Jun-18 Fri 2.77 ### 2.75 2.88 752,374 ### ### ### 0.2
2021-Jun-17 Thu 2.74 2.77 ### 2.73 ### ### ###
2021-Jun-16 Wed 2.74 2.79 ### 2.7 582,871 ### 36.9 36.9 0.2
2021-Jun-15 Tue 2.81 2.82 ### 2.74 ### ### 0.2
2021-Jun-11 Fri 2.85 2.87 2.79 2.79 997,879 ### ### ### ###
2021-Jun-10 Thu ### ### 2.83 2.83 219,924 ### 17.9 17.9 0.2
2021-Jun-09 Wed ### ### 2.84 2.85 441,642 ### ### ### ###
2021-Jun-08 Tue 2.83 ### 2.78 2.87 81.6 81.6 ###
2021-Jun-07 Mon 2.84 2.87 2.74 2.79 28.0 28.0 ###
2021-Jun-04 Fri 2.81 2.83 2.77 2.79 33.2 33.2 ###
2021-Jun-03 Thu 2.76 2.86 2.76 2.76 704,871 1,980,687 65.1 65.1 0.2
2021-Jun-02 Wed 2.71 2.85 2.7 2.75 1,278,721 3,548,450 ### ### ###
2021-Jun-01 Tue 2.49 2.72 2.455 2.7 97.9 97.9 0.2
2021-May-31 Mon ### 2.7 2.46 2.48 ### ### 0.2
2021-May-28 Fri ### ### ### 2.7 1,368,483 0 3.5 3.5 0.2
2021-May-27 Thu ### 2.7 2.59 ### 407,186 ### ### ### 0.0
2021-May-26 Wed 2.74 2.76 ### ### ### ### 0.0
2021-May-25 Tue 2.77 2.8 ### 2.75 643,451 ### ### ### ###
2021-May-24 Mon 2.79 2.8 2.725 2.76 36.4 36.4 0.2
2021-May-21 Fri 2.8 2.83 2.75 2.78 156,953 ### ### ### 0.2
2021-May-20 Thu ### 2.79 ### 2.76 310,223 ### ### ### 0.2
2021-May-19 Wed 2.74 2.74 2.57 ### 899,454 2,388,050 ### ### 0.0
2021-May-18 Tue 2.76 2.82 2.72 2.74 408,078 1,130,376 29.6 29.6 0.2
2021-May-17 Mon 2.85 2.85 2.73 2.75 276,879 ### 17.0 17.0 ###
2021-May-14 Fri 2.87 2.87 ### 2.8 1,211,986 ### 18.8 18.8 0.2
2021-May-13 Thu ### 2.83 ### 2.82 943,257 ### ### ### ###
2021-May-12 Wed 2.74 2.81 ### ### ### ### 0.0
2021-May-11 Tue 2.89 2.89 2.73 2.74 626,982 ### ### ### 0.2
2021-May-10 Mon ### ### 2.83 2.87 ### ### ###
2021-May-07 Fri ### ### 2.83 2.85 24.5 24.5 ###
2021-May-06 Thu ### ### 2.84 2.87 ### ### ###
2021-May-05 Wed ### ### 2.77 ### 829,954 1,149,486 79.2 79.2 0.0
2021-May-04 Tue ### ### ### ### 858,041 0 ### ### 0.0
2021-May-03 Mon ### ### ### ### 295,549 0 34.0 34.0 0.0
2021-Apr-30 Fri ### ### ### ### 541,287 0 14.0 14.0 0.0
2021-Apr-29 Thu 3.23 3.25 ### ### ### ### 0.0
2021-Apr-28 Wed ### 3.23 ### ### 620,275 1,001,744 40.7 40.7 0.0
2021-Apr-27 Tue ### ### ### ### 756,628 0 ### ### 0.0
2021-Apr-26 Mon 3 ### 3 ### 320,080 480,120 ### ### 0.0
2021-Apr-23 Fri ### ### ### 3 ### ### 0.2
2021-Apr-22 Thu 3 ### ### ### 200,151 0 79.3 79.3 0.0
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon ### ### ### ### ### ### 0.0
2021-Apr-16 Fri ### ### 3 3 ### ### 0.2
2021-Apr-15 Thu 3.21 3.21 3 ### 733,225 ### 12.2 12.2 0.0
2021-Apr-14 Wed ### ### ### 3.2 957,877 0 91.1 91.1 0.2
2021-Apr-13 Tue 3 ### 3 ### 732,857 1,099,285 ### ### 0.0
2021-Apr-12 Mon 3 ### ### ### 33.4 33.4 0.0
2021-Apr-09 Fri 2.86 3 2.85 3 91.4 91.4 0.2
2021-Apr-08 Thu 2.82 2.85 2.78 2.85 ### ### ###
2021-Apr-07 Wed 2.8 2.85 2.77 2.81 68.3 68.3 ###
2021-Apr-06 Tue 2.83 2.87 2.72 2.76 640,383 1,789,870 20.2 20.2 0.2
2021-Apr-01 Thu 2.73 2.77 ### 2.77 1,203,758 ### ### ### 0.2
2021-Mar-31 Wed 2.75 2.75 ### 2.71 ### ### ###
2021-Mar-30 Tue 2.86 2.86 ### 2.73 ### ### ###
2021-Mar-29 Mon 2.76 2.86 2.73 2.85 91.8 91.8 ###
2021-Mar-26 Fri 2.81 2.89 2.7 2.73 1,355,486 3,788,583 13.4 13.4 ###
2021-Mar-25 Thu 2.89 2.89 ### 2.71 1,161,382 ### ### ### ###
2021-Mar-24 Wed 2.89 ### 2.85 2.88 41.5 41.5 0.2
2021-Mar-23 Tue ### ### 2.85 2.88 35.4 35.4 0.2
2021-Mar-22 Mon ### ### 2.85 2.88 ### ### 0.2
2021-Mar-19 Fri 2.88 ### 2.84 ### 421,150 ### 69.2 69.2 0.0
2021-Mar-18 Thu ### ### 2.8 2.83 ### ### 0.2
2021-Mar-17 Wed 3 3 2.88 ### 17.1 17.1 0.0
2021-Mar-16 Tue ### ### ### 3 441,452 0 80.8 80.8 0.2
2021-Mar-15 Mon ### ### 2.79 2.86 418,572 ### 17.1 17.1 0.2
2021-Mar-12 Fri ### ### 2.87 ### ### ### 0.0
2021-Mar-11 Thu 2.87 ### 2.86 ### 604,877 864,974 87.3 87.3 0.0
2021-Mar-10 Wed 2.82 2.87 2.77 2.83 ### ### 0.2
2021-Mar-09 Tue 2.86 2.87 2.77 2.8 ### ### 0.2
2021-Mar-08 Mon 2.79 ### 2.73 2.85 83.8 83.8 ###
2021-Mar-05 Fri 2.75 2.8 ### 2.71 393,323 550,652 ### ### ###
2021-Mar-04 Thu 2.79 2.82 2.74 2.75 610,845 1,698,149 46.2 46.2 ###
2021-Mar-03 Wed 2.77 2.8 2.71 2.76 199,228 548,873 ### ### 0.2
2021-Mar-02 Tue 2.85 ### 2.77 2.77 260,947 ### 30.1 30.1 0.2
2021-Mar-01 Mon 2.71 2.83 ### 2.82 451,929 639,479 90.6 90.6 ###
2021-Feb-26 Fri ### 2.71 ### ### 71.9 71.9 0.0
2021-Feb-25 Thu 2.75 2.75 2.7 2.7 ### ### 0.2
2021-Feb-24 Wed ### 2.75 ### 2.71 382,385 525,779 81.2 81.2 ###
2021-Feb-23 Tue 2.75 2.76 ### ### 14.2 14.2 0.0
2021-Feb-22 Mon 2.7 2.8 2.7 2.71 65.5 65.5 ###
2021-Feb-19 Fri 2.7 2.77 ### ### 2,426,023 3,360,041 46.7 46.7 0.0
2021-Feb-18 Thu 2.71 2.73 ### ### 3,121,972 ### 39.0 39.0 0.0
2021-Feb-17 Wed 2.71 2.85 ### 2.71 72.7 72.7 ###
2021-Feb-16 Tue 2.48 2.55 2.45 2.54 421,823 1,054,557 83.1 83.1 ###
2021-Feb-15 Mon 2.5 2.56 2.43 2.46 268,456 ### 25.7 25.7 0.2
2021-Feb-12 Fri ### ### 2.41 2.48 ### ### 0.2
2021-Feb-11 Thu 2.56 2.58 2.49 2.52 235,271 ### ### ### ###
2021-Feb-10 Wed ### ### 2.49 2.52 443,377 ### 14.1 14.1 ###
2021-Feb-09 Tue 2.75 2.75 2.52 2.59 362,443 ### ### ### 0.2
2021-Feb-08 Mon 2.57 2.76 2.55 2.75 431,772 1,146,354 ### ### ###
2021-Feb-05 Fri 2.53 2.585 2.52 2.52 198,187 505,872 ### ### ###
2021-Feb-04 Thu 2.55 2.58 2.5 2.53 42.6 42.6 ###
2021-Feb-03 Wed 2.5 ### 2.49 2.52 ### ### ###
2021-Feb-02 Tue 2.52 2.56 2.48 2.49 ### ### 0.2
2021-Feb-01 Mon 2.45 2.48 ### 2.45 ### ### 0.2
2021-Jan-29 Fri 2.71 2.75 2.41 2.47 896,982 ### ### ### ###
2021-Jan-28 Thu 2.8 2.8 2.56 ### 14.7 14.7 0.0
2021-Jan-27 Wed 2.85 ### 2.78 2.82 ### ### ###
2021-Jan-25 Mon 2.75 ### 2.72 2.8 954,920 ### ### ### 0.2
2021-Jan-22 Fri 2.51 ### 2.5 ### 1,029,772 ### 93.7 93.7 0.0
2021-Jan-21 Thu ### 2.47 ### 2.47 ### ### ###
2021-Jan-20 Wed ### 2.4 ### ### ### ### 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon 2.2 2.28 ### 2.28 ### ### 0.2
2021-Jan-15 Fri ### 2.26 ### ### ### ### 0.0
2021-Jan-14 Thu ### ### ### ### 836,575 0 ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 70,254 0 ### ### 0.0
2021-Jan-12 Tue ### ### ### ### ### ### 0.0
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### ### ### ### 180,351 0 27.2 27.2 0.0
2021-Jan-07 Thu ### ### ### ### 110,845 0 70.9 70.9 0.0
2021-Jan-06 Wed ### ### ### ### 84,486 0 ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 77.6 77.6 0.0
2021-Jan-04 Mon 2 ### ### ### 65.1 65.1 0.0
2020-Dec-31 Thu 2 ### ### ### 150,329 0 37.7 37.7 0.0
2020-Dec-30 Wed ### ### ### 2 191,726 0 33.0 33.0 0.1
2020-Dec-29 Tue 2 ### ### ### 159,571 0 70.9 70.9 0.0
2020-Dec-24 Thu ### ### 1.985 1.985 202,957 ### 11.4 11.4 ###
2020-Dec-23 Wed ### ### ### ### 31.1 31.1 0.0
2020-Dec-22 Tue 1.985 ### 1.985 ### 2,463,975 ### ### ### 0.0
2020-Dec-21 Mon ### ### ### ### 20.9 20.9 0.0
2020-Dec-18 Fri ### ### ### ### 25.2 25.2 0.0
2020-Dec-17 Thu ### ### ### ### 35.7 35.7 0.0
2020-Dec-16 Wed ### ### 2 ### 281,028 281,028 73.7 73.7 0.0
2020-Dec-15 Tue ### ### ### ### ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 398,842 0 25.8 25.8 0.0
2020-Dec-11 Fri ### ### ### ### 179,852 0 73.6 73.6 0.0
2020-Dec-10 Thu ### ### ### ### ### ### 0.0
2020-Dec-09 Wed 2.2 ### ### ### 27.2 27.2 0.0
2020-Dec-08 Tue 2.23 2.27 ### 2.2 ### ### 0.2
2020-Dec-07 Mon 2.23 2.27 2.2 2.2 ### ### 0.2
2020-Dec-04 Fri ### 2.26 ### ### 94.9 94.9 0.0
2020-Dec-03 Thu ### ### ### ### 860,470 0 ### ### 0.0
2020-Dec-02 Wed ### ### 2 2 18.8 18.8 0.1
2020-Dec-01 Tue ### ### 2 2 754,956 754,956 ### ### 0.1
2020-Nov-30 Mon ### ### ### 2 928,280 0 11.5 11.5 0.1
2020-Nov-27 Fri ### ### ### ### 93.1 93.1 0.0
2020-Nov-26 Thu 1.885 ### 1.84 1.885 174,879 160,888 ### ### 0.1
2020-Nov-25 Wed 1.8 1.86 1.8 1.86 251,778 460,753 ### ### 0.1
2020-Nov-24 Tue 1.81 1.855 ### 1.8 38.7 38.7 0.1
2020-Nov-23 Mon 1.85 1.885 1.8 1.8 353,879 652,022 17.5 17.5 0.1
2020-Nov-20 Fri 1.85 ### ### 1.84 338,644 0 ### ### ###
2020-Nov-19 Thu ### 1.925 1.81 1.83 ### ### ###
2020-Nov-18 Wed ### ### 1.875 ### 24.0 24.0 0.0
2020-Nov-17 Tue ### ### ### ### 40.2 40.2 0.0
2020-Nov-16 Mon ### ### ### ### 6,258 0 16.7 16.7 0.0
2020-Nov-13 Fri ### ### ### 1.945 ### ### 0.1
2020-Nov-12 Thu ### ### ### 1.945 537,029 0 43.6 43.6 0.1
2020-Nov-11 Wed 1.925 ### ### ### 68.7 68.7 0.0
2020-Nov-10 Tue 2 2 ### 1.925 288,821 288,821 ### ### 0.1
2020-Nov-09 Mon ### 2 ### ### 61.0 61.0 0.0
2020-Nov-06 Fri ### ### ### ### 72.0 72.0 0.0
2020-Nov-05 Thu 1.755 ### 1.755 1.88 1,460,247 ### 96.0 96.0 0.1
2020-Nov-04 Wed 1.78 1.82 ### 1.76 ### ### 0.1
2020-Nov-03 Tue 1.81 1.84 1.78 1.785 455,476 ### ### ### 0.1
2020-Nov-02 Mon 1.83 1.87 ### ### 250,781 234,480 ### ### 0.0
2020-Oct-30 Fri ### ### ### 1.83 ### ### ###
2020-Oct-29 Thu 1.81 ### 1.76 ### 959,644 844,486 74.7 74.7 0.0
2020-Oct-28 Wed ### ### 1.81 1.83 12.2 12.2 ###
2020-Oct-27 Tue 2 2 1.87 1.885 854,253 1,652,979 ### ### 0.1
2020-Oct-26 Mon ### ### ### ### 381,372 0 ### ### 0.0
2020-Oct-23 Fri ### ### ### 2 603,580 0 14.5 14.5 0.1
2020-Oct-22 Thu ### ### 2 2 16.1 16.1 0.1
2020-Oct-21 Wed 2 ### ### ### 84.3 84.3 0.0
2020-Oct-20 Tue ### ### ### ### 80.9 80.9 0.0
2020-Oct-19 Mon 2 ### 1.85 ### ### ### 0.0
2020-Oct-16 Fri 1.8 2.22 1.745 ### 93.9 93.9 0.0
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 0 0.0
2009-Sep-17 Thu ### ### ### ### 0 0.0
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### 0 0.0
2009-Sep-11 Fri ### 9.44 ### ### 8,821,024 ### 32.1 32.1 0.0
2009-Sep-10 Thu ### 9.27 ### 9.24 10,499,387 48,664,658 67.1 67.1 ###
2009-Sep-09 Wed ### ### ### ### 75.4 75.4 0.0
2009-Sep-08 Tue ### ### ### 9 ### ### 0.6
2009-Sep-07 Mon ### ### ### ### 1,036,273 0 ### ### 0.0
2009-Sep-04 Fri ### ### ### 9 3,611,746 0 ### ### 0.6
2009-Sep-03 Thu ### 9 ### ### ### ### 0.0
2009-Sep-02 Wed ### 9 8.87 9 74.7 74.7 0.6
2009-Sep-01 Tue ### ### ### ### 29.4 29.4 0.0
2009-Aug-31 Mon ### ### 9.2 9.23 ### ### ###
2009-Aug-28 Fri 9.25 9.42 9.25 9.4 73.1 73.1 ###
2009-Aug-27 Thu ### 9.29 ### 9.28 ### ### 0.7
2009-Aug-26 Wed ### ### ### ### 63.8 63.8 0.0
2009-Aug-25 Tue ### ### ### ### 71.2 71.2 0.0
2009-Aug-24 Mon ### ### ### ### ### ### 0.0
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### ### 8.89 ### ### ### 0.0
2009-Aug-19 Wed ### ### 8.86 8.89 35.3 35.3 ###
2009-Aug-18 Tue ### ### 8.88 ### ### ### 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 34.3 34.3 0.0
2009-Aug-13 Thu ### ### 8.89 ### 607,540 ### 62.0 62.0 0.0
2009-Aug-12 Wed 8.89 ### 8.88 ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 501,545 0 73.8 73.8 0.0
2009-Aug-07 Fri ### ### 8.83 ### ### ### 0.0
2009-Aug-06 Thu 8.89 9 8.81 ### 70.6 70.6 0.0
2009-Aug-05 Wed 8.86 ### 8.85 ### 717,128 ### 79.7 79.7 0.0
2009-Aug-04 Tue 8.85 8.88 8.58 8.84 38.5 38.5 ###
2009-Aug-03 Mon 8.85 ### 8.85 8.85 66.6 66.6 0.6
2009-Jul-31 Fri ### ### 8.84 ### 2,669,773 ### 65.4 65.4 0.0
2009-Jul-30 Thu 8.79 8.88 8.76 8.81 66.4 66.4 ###
2009-Jul-29 Wed 8.86 ### 8.76 8.79 28.2 28.2 0.6
2009-Jul-28 Tue ### ### 8.83 8.85 963,225 ### ### ### 0.6
2009-Jul-27 Mon ### ### 8.88 8.88 30.6 30.6 0.6
2009-Jul-24 Fri ### ### 8.89 ### ### ### 0.0
2009-Jul-23 Thu ### ### 8.86 ### 614,952 ### 18.7 18.7 0.0
2009-Jul-22 Wed 9 ### ### ### 372,554 0 ### ### 0.0
2009-Jul-21 Tue 9 ### ### ### 285,987 0 ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 421,573 0 28.7 28.7 0.0
2009-Jul-17 Fri ### ### ### ### ### ### 0.0
2009-Jul-16 Thu ### ### 9 ### ### ### 0.0
2009-Jul-15 Wed ### ### ### 9 22.7 22.7 0.6
2009-Jul-14 Tue ### ### ### ### 384,873 0 66.3 66.3 0.0
2009-Jul-13 Mon ### 9 ### ### 39.3 39.3 0.0
2009-Jul-10 Fri ### ### ### ### 26.2 26.2 0.0
2009-Jul-09 Thu ### 9 ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 73.9 73.9 0.0
2009-Jul-07 Tue 9 ### ### ### 1,739,126 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 571,128 0 79.5 79.5 0.0
2009-Jul-03 Fri 9.25 9.41 ### 9.4 ### ### ###
2009-Jul-02 Thu 9.24 ### ### 9.25 451,425 0 ### ### ###
2009-Jul-01 Wed 9.27 ### ### 9.26 554,884 0 ### ### ###
2009-Jun-30 Tue ### ### 9.25 ### 768,451 3,554,085 70.2 70.2 0.0
2009-Jun-29 Mon 9.2 9.21 ### ### 42.7 42.7 0.0
2009-Jun-26 Fri 9.23 ### 9.2 9.2 783,521 ### ### ### 0.7
2009-Jun-25 Thu ### ### 9.2 9.28 538,645 ### 30.1 30.1 0.7
2009-Jun-24 Wed ### 9.42 9.21 ### 943,521 ### 27.3 27.3 0.0
2009-Jun-23 Tue 9.22 9.45 9.21 ### 87.1 87.1 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 76.1 76.1 0.0
2009-Jun-18 Thu 9.29 9.29 ### 9.26 1,274,882 5,921,826 39.1 39.1 ###
2009-Jun-17 Wed ### ### ### 9.25 30.4 30.4 ###
2009-Jun-16 Tue 9.4 9.47 ### ### 515,773 2,442,185 43.2 43.2 0.0
2009-Jun-15 Mon 9.5 9.52 ### 9.46 ### ### 0.7
2009-Jun-12 Fri 9.45 9.53 9.4 9.5 690,243 6,533,149 67.9 67.9 0.7
2009-Jun-11 Thu 9.4 9.44 ### ### 29.2 29.2 0.0
2009-Jun-10 Wed ### 9.2 ### ### 67.6 67.6 0.0
2009-Jun-09 Tue 9.25 9.28 ### 9.2 38.0 38.0 0.7
2009-Jun-05 Fri 9.25 ### ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### 9.44 ### ### 855,572 ### 61.7 61.7 0.0
2009-Jun-02 Tue ### 9.55 ### 9.4 ### ### ###
2009-Jun-01 Mon ### ### ### 9.26 920,340 0 ### ### ###
2009-May-29 Fri ### ### 9 ### 66.3 66.3 0.0
2009-May-28 Thu ### ### ### ### 1,407,943 0 31.6 31.6 0.0
2009-May-27 Wed ### ### ### ### 1,709,723 0 77.2 77.2 0.0
2009-May-26 Tue 8.7 8.86 ### 8.8 ### ### 0.6
2009-May-25 Mon 8.7 8.72 ### ### 1,076,280 4,692,580 ### ### 0.0
2009-May-22 Fri 8.72 8.74 ### ### 35.9 35.9 0.0
2009-May-21 Thu 8.76 8.76 8.71 8.72 3,529,873 30,833,440 ### ### 0.6
2009-May-20 Wed 8.8 ### ### 8.75 7,195,256 0 31.4 31.4 0.6
2009-May-19 Tue 8.53 ### 8.48 ### ### ### 0.0
2009-May-18 Mon 8.58 ### 8.45 8.47 1,139,483 ### 35.4 35.4 ###
2009-May-15 Fri ### 8.49 ### 8.47 ### ### ###
2009-May-14 Thu 8.23 8.45 8.21 ### 456,059 3,798,971 ### ### 0.0
2009-May-13 Wed 8.5 ### ### 8.45 ### ### ###
2009-May-12 Tue ### 8.42 ### 8.4 682,920 ### 88.4 88.4 ###
2009-May-11 Mon 8.25 8.27 8 ### 30.4 30.4 0.0
2009-May-08 Fri ### ### ### 8.24 24.9 24.9 0.6
2009-May-07 Thu ### 8.42 ### ### 26.1 26.1 0.0
2009-May-06 Wed 8.5 8.54 8.26 ### ### ### 0.0
2009-May-05 Tue ### ### 8.5 8.5 28.1 28.1 0.6
2009-May-04 Mon 8.7 8.78 8.57 ### ### ### 0.0
2009-May-01 Fri ### 8.73 ### ### 1,260,983 ### ### ### 0.0
2009-Apr-30 Thu ### 8.78 ### 8.72 67.8 67.8 0.6
2009-Apr-29 Wed 8.4 8.77 ### 8.75 5,100,922 22,367,542 ### ### 0.6
2009-Apr-28 Tue 8.5 8.5 8.21 8.43 ### ### 0.6
2009-Apr-27 Mon 6.5 ### 6.5 7 ### ### 0.5
2009-Apr-24 Fri 6.2 ### ### 6.24 1,684,478 0 76.7 76.7 0.4
2009-Apr-23 Thu 6.26 ### ### ### ### ### 0.0
2009-Apr-22 Wed ### 6.25 ### ### 1,142,345 3,569,828 32.0 32.0 0.0
2009-Apr-21 Tue ### ### ### ### 350,972 0 ### ### 0.0
2009-Apr-20 Mon ### ### 6.21 6.27 263,083 816,872 ### ### 0.4
2009-Apr-17 Fri ### 6.43 6.22 6.25 27.1 27.1 ###
2009-Apr-16 Thu 6.43 6.45 6.22 ### 22.5 22.5 0.0
2009-Apr-15 Wed ### ### ### 6.44 554,858 0 87.9 87.9 0.5
2009-Apr-14 Tue ### ### ### ### 620,243 0 83.4 83.4 0.0
2009-Apr-09 Thu 6 ### 5.87 ### 456,643 1,340,247 19.8 19.8 0.0
2009-Apr-08 Wed ### ### 5.81 ### ### ### 0.0
2009-Apr-07 Tue 6 6 5.87 ### 280,980 ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 199,776 0 25.2 25.2 0.0
2009-Apr-03 Fri ### ### 5.8 5.84 265,877 771,043 27.5 27.5 0.4
2009-Apr-02 Thu 6 ### 5.8 5.87 16.5 16.5 ###
2009-Apr-01 Wed ### ### 5.7 5.87 498,285 ### ### ### ###
2009-Mar-31 Tue ### ### ### ### 514,851 0 88.3 88.3 0.0
2009-Mar-30 Mon 5.83 ### ### 5.83 232,056 0 ### ### ###
2009-Mar-27 Fri 5.8 5.88 5.8 5.83 796,428 ### ### ### ###
2009-Mar-26 Thu 5.85 ### 5.77 5.8 ### ### 0.4
2009-Mar-25 Wed 5.71 ### 5.71 5.87 355,458 ### ### ### ###
2009-Mar-24 Tue ### ### 5.56 ### 923,643 2,567,727 15.8 15.8 0.0
2009-Mar-23 Mon 5.77 5.88 5.59 5.78 298,779 ### 63.5 63.5 0.4
2009-Mar-20 Fri 5.8 5.8 5.46 5.56 16.3 16.3 0.4
2009-Mar-19 Thu 5.8 5.84 ### 5.78 ### ### 0.4
2009-Mar-18 Wed ### 6 ### 5.8 ### ### 0.4
2009-Mar-17 Tue ### ### ### 5.88 94.6 94.6 0.4
2009-Mar-16 Mon 5.2 ### ### 5.24 1,560,444 0 ### ### 0.4
2009-Mar-13 Fri 5 5.4 ### ### 1,181,955 3,191,278 ### ### 0.0
2009-Mar-12 Thu 4.86 ### 4.85 ### 448,249 ### ### ### 0.0
2009-Mar-11 Wed ### ### 4.81 4.84 460,283 1,106,980 12.8 12.8 0.3
2009-Mar-10 Tue ### ### 4.57 ### 1,493,880 ### 18.6 18.6 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 5.58 ### ### ### 355,374 0 13.0 13.0 0.0
2009-Mar-05 Thu 5.75 5.82 5.53 ### 382,543 ### ### ### 0.0
2009-Mar-04 Wed 5.76 ### 5.73 5.75 31.8 31.8 ###
2009-Mar-03 Tue ### ### 5.77 5.85 ### ### 0.4
2009-Mar-02 Mon 5.82 ### 5.71 6 ### ### 0.4
2009-Feb-27 Fri 5.74 ### ### ### 84.4 84.4 0.0
2009-Feb-26 Thu 5.74 ### ### 5.8 ### ### 0.4
2009-Feb-25 Wed ### ### 5.48 ### 888,026 ### ### ### 0.0
2009-Feb-24 Tue ### 5.82 ### ### 89.9 89.9 0.0
2009-Feb-23 Mon ### 5.77 5.4 5.56 30.1 30.1 0.4
2009-Feb-20 Fri ### 6 ### 5.71 14.4 14.4 0.4
2009-Feb-19 Thu 5.74 ### ### ### 1,102,956 0 80.9 80.9 0.0
2009-Feb-18 Wed 6 ### 5.7 5.75 315,284 898,559 ### ### ###
2009-Feb-17 Tue ### 6.4 ### ### 438,681 1,403,779 ### ### 0.0
2009-Feb-16 Mon ### 6.52 ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 11.0 11.0 0.0
2009-Feb-12 Thu 6.44 6.71 ### ### 84.5 84.5 0.0
2009-Feb-11 Wed 6.45 6.52 ### 6.48 67.9 67.9 0.5
2009-Feb-10 Tue ### 6.41 ### ### 572,381 1,834,481 ### ### 0.0
2009-Feb-09 Mon 6.4 6.45 ### 6.45 ### ### ###
2009-Feb-06 Fri ### 6.41 6.23 ### 391,451 2,473,970 ### ### 0.0
2009-Feb-05 Thu 6.49 6.49 ### ### 21.0 21.0 0.0
2009-Feb-04 Wed 6.51 ### ### 6.49 42.3 42.3 ###
2009-Feb-03 Tue 6.55 6.76 6.48 6.5 32.2 32.2 0.5
2009-Feb-02 Mon 6.5 6.55 ### 6.52 72.7 72.7 0.5
2009-Jan-30 Fri 6.72 6.76 6.59 ### ### ### 0.0
2009-Jan-29 Thu ### ### 6.77 6.78 173,829 ### ### ### 0.5
2009-Jan-28 Wed 6.8 ### 6.76 6.89 75.7 75.7 0.5
2009-Jan-27 Tue 6.78 ### 6.7 6.85 187,141 626,922 79.2 79.2 ###
2009-Jan-23 Fri 7 7 ### 6.84 276,783 968,740 35.1 35.1 0.5
2009-Jan-22 Thu ### ### 6.82 6.89 ### ### 0.5
2009-Jan-21 Wed ### ### 6.7 6.7 160,948 539,175 ### ### 0.5
2009-Jan-20 Tue ### ### ### ### 219,275 0 83.8 83.8 0.0
2009-Jan-19 Mon ### ### 6.82 ### 99,428 339,049 28.4 28.4 0.0
2009-Jan-16 Fri 7 ### 6.85 ### 27.8 27.8 0.0
2009-Jan-15 Thu ### ### 6.71 ### 81.0 81.0 0.0
2009-Jan-14 Wed 6.86 ### 6.82 ### 254,440 867,640 ### ### 0.0
2009-Jan-13 Tue ### ### 6.83 6.89 209,374 ### 28.3 28.3 0.5
2009-Jan-12 Mon ### ### 6.82 7 268,820 916,676 74.7 74.7 0.5
2009-Jan-09 Fri ### ### 6.87 ### 225,622 ### 15.2 15.2 0.0
2009-Jan-08 Thu ### 7.2 ### ### 23.7 23.7 0.0
2009-Jan-07 Wed 7.23 7.43 ### ### 232,489 ### 23.2 23.2 0.0
2009-Jan-06 Tue ### 7.47 ### 7.23 174,322 ### ### ### ###
2009-Jan-05 Mon 7.25 7.45 ### ### 29.0 29.0 0.0
2009-Jan-02 Fri 7.55 7.55 ### 7.23 65,722 ### 7.2 7.2 ###
2008-Dec-31 Wed ### ### ### ### 80.2 80.2 0.0
2008-Dec-30 Tue 7.55 ### 7.42 7.43 143,172 ### 13.9 13.9 ###
2008-Dec-29 Mon ### 7.58 ### 7.46 ### ### 0.5
2008-Dec-24 Wed 7.25 ### ### 7.2 151,424 0 ### ### 0.5
2008-Dec-23 Tue 6.86 ### 6.86 7 151,742 520,475 ### ### 0.5
2008-Dec-22 Mon 7.43 7.44 ### ### 204,047 759,054 ### ### 0.0
2008-Dec-19 Fri 6.75 7 ### 7 388,478 1,359,673 ### ### 0.5
2008-Dec-18 Thu ### 7.24 6.8 7 1,726,673 12,121,244 ### ### 0.5
2008-Dec-17 Wed 7.75 7.82 ### ### 326,572 ### 13.0 13.0 0.0
2008-Dec-16 Tue 7.59 ### ### 7.5 30.9 30.9 0.5
2008-Dec-15 Mon ### 7.8 ### 7.72 659,674 2,572,728 88.6 88.6 ###
2008-Dec-12 Fri 7.43 7.78 7.25 7.5 77.4 77.4 0.5
2008-Dec-11 Thu 7.7 ### ### 7.8 318,377 0 81.9 81.9 0.6
2008-Dec-10 Wed 7 7.83 7 7.74 ### ### 0.6
2008-Dec-09 Tue 7.21 7.25 ### ### 35.0 35.0 0.0
2008-Dec-08 Mon ### ### 6.71 ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### 457,845 0 26.1 26.1 0.0
2008-Dec-04 Thu ### 7.21 ### ### 349,441 ### ### ### 0.0
2008-Dec-03 Wed ### 7.26 ### ### 366,979 ### 24.5 24.5 0.0
2008-Dec-02 Tue ### ### ### ### 33.9 33.9 0.0
2008-Dec-01 Mon ### 7.58 ### 7.48 190,723 722,840 80.7 80.7 0.5
2008-Nov-28 Fri 6.89 ### 6.89 7.56 715,157 ### 93.1 93.1 0.5
2008-Nov-27 Thu ### ### ### 6.49 8.7 8.7 ###
2008-Nov-26 Wed 7.22 ### ### ### ### ### 0.0
2008-Nov-25 Tue ### 7.85 ### ### 351,872 ### ### ### 0.0
2008-Nov-24 Mon 7.73 7.85 7.29 7.47 381,140 2,885,229 ### ### ###
2008-Nov-21 Fri ### ### 7.5 7.7 599,275 2,247,281 ### ### 0.6
2008-Nov-20 Thu ### ### 7.27 7.59 406,328 ### ### ### 0.5
2008-Nov-19 Wed 7.46 7.5 ### ### ### ### 0.0
2008-Nov-18 Tue ### ### ### 7.46 398,776 0 37.9 37.9 0.5
2008-Nov-17 Mon 7.81 ### 7.7 7.74 ### ### 0.6
2008-Nov-14 Fri ### 8.26 ### ### 375,627 ### ### ### 0.0
2008-Nov-13 Thu 7.8 ### 7.8 ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 168,079 0 ### ### 0.0
2008-Nov-11 Tue 8.22 8.5 ### ### ### ### 0.0
2008-Nov-10 Mon ### 8.49 8.29 ### 304,125 ### ### ### 0.0
2008-Nov-07 Fri 8.44 8.44 ### 8.22 493,482 ### ### ### 0.6
2008-Nov-06 Thu 8.2 8.55 ### ### 208,346 890,679 ### ### 0.0
2008-Nov-05 Wed 8.2 8.7 ### 8.53 326,549 1,420,488 ### ### ###
2008-Nov-04 Tue ### ### 7.76 ### 153,344 594,974 ### ### 0.0
2008-Nov-03 Mon 8.23 8.5 ### 8.4 485,345 ### ### ### ###
2008-Oct-31 Fri ### 8.4 7.73 8.25 449,520 3,625,378 ### ### ###
2008-Oct-30 Thu ### 8.28 ### ### ### ### 0.0
2008-Oct-29 Wed 7.81 8 7.47 7.47 26.8 26.8 ###
2008-Oct-28 Tue ### ### 7.51 7.55 ### ### ###
2008-Oct-27 Mon ### ### ### 8.21 291,227 0 ### ### ###
2008-Oct-24 Fri 8.55 8.73 ### 8.55 563,456 2,459,485 ### ### ###
2008-Oct-23 Thu 8 8.89 8 8.77 668,750 ### 96.9 96.9 ###
2008-Oct-22 Wed 8.25 8.78 8.23 ### 546,554 4,648,441 ### ### 0.0
2008-Oct-21 Tue 7.56 8.4 7.43 8.4 576,272 ### ### ### ###
2008-Oct-20 Mon 7.41 7.7 ### 7.55 ### ### ###
2008-Oct-17 Fri ### 7.76 6.81 7.76 674,457 ### ### ### 0.6
2008-Oct-16 Thu ### ### ### 6.88 601,877 0 ### ### ###
2008-Oct-15 Wed ### 8 ### 7.86 692,048 ### ### ### ###
2008-Oct-14 Tue 8 ### 7.52 ### 32.9 32.9 0.0
2008-Oct-13 Mon 7.73 7.75 7.58 7.7 30.8 30.8 0.6
2008-Oct-10 Fri 7.43 ### 7.25 7.47 701,271 ### ### ### ###
2008-Oct-09 Thu 7.78 ### 7.73 7.79 457,745 1,769,184 77.4 77.4 ###
2008-Oct-08 Wed 7.7 ### ### 7.84 195,856 0 88.5 88.5 0.6
2008-Oct-07 Tue 7.5 8.5 7.5 8.43 ### ### 0.6
2008-Oct-06 Mon ### 8.22 7.85 ### 44,188 355,050 ### ### 0.0
2008-Oct-03 Fri 7.8 ### 7.8 8.25 91.0 91.0 ###
2008-Oct-02 Thu ### 8.43 ### ### 16.7 16.7 0.0
2008-Oct-01 Wed ### 8.4 7.84 8.4 257,021 ### 93.4 93.4 ###
2008-Sep-30 Tue ### ### ### ### 73.9 73.9 0.0
2008-Sep-29 Mon ### 8.21 7.75 7.8 272,546 ### ### ### 0.6
2008-Sep-26 Fri ### 8.25 7.76 8.25 ### ### ###
2008-Sep-25 Thu ### ### 7.78 7.8 396,951 ### 24.2 24.2 0.6
2008-Sep-24 Wed 7.75 ### 7.72 ### 302,183 1,166,426 85.5 85.5 0.0
2008-Sep-23 Tue 7.71 7.72 7.5 ### ### ### 0.0
2008-Sep-22 Mon 7.85 ### ### ### 376,545 0 28.5 28.5 0.0
2008-Sep-19 Fri 7.51 ### 7.4 ### 83.0 83.0 0.0
2008-Sep-18 Thu 8 ### 7.43 ### ### ### 0.0
2008-Sep-17 Wed ### 8.59 8.23 ### 1,257,073 10,571,983 ### ### 0.0
2008-Sep-16 Tue 8.48 ### 8.24 8.59 ### ### ###
2008-Sep-15 Mon 8.75 8.75 ### ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 357,525 0 ### ### 0.0
2008-Sep-11 Thu 8.72 8.72 8.23 8.45 255,880 2,168,583 ### ### ###
2008-Sep-10 Wed 8.48 8.87 8.28 ### 25.0 25.0 0.0
2008-Sep-09 Tue 8.48 ### 8.45 ### 94.9 94.9 0.0
2008-Sep-08 Mon ### 8.48 8.25 8.41 64.4 64.4 ###
2008-Sep-05 Fri 8.21 ### ### 8.25 70.6 70.6 ###
2008-Sep-04 Thu 8.55 8.55 8 8.25 20.6 20.6 ###
2008-Sep-03 Wed 8.42 ### ### 8.54 ### ### ###
2008-Sep-02 Tue 8 ### 8 ### ### ### 0.0
2008-Sep-01 Mon ### ### 8 ### ### ### 0.0
2008-Aug-29 Fri ### 8.47 ### 8.25 708,640 ### 25.0 25.0 ###
2008-Aug-28 Thu 8.29 8.44 ### ### ### ### 0.0
2008-Aug-27 Wed 8.28 8.5 8.22 8.29 307,147 2,567,748 ### ### 0.6
2008-Aug-26 Tue ### 8.5 ### 8.5 408,956 ### 77.6 77.6 0.6
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 77.0 77.0 0.0
2008-Aug-21 Thu 8.43 8.43 ### ### 468,741 1,975,743 11.6 11.6 0.0
2008-Aug-20 Wed 8.28 8.55 8.22 8.5 ### ### 0.6
2008-Aug-19 Tue 8.4 8.45 ### 8.2 ### ### 0.6
2008-Aug-18 Mon ### 8.5 ### ### ### ### 0.0
2008-Aug-15 Fri 7.88 8.2 7.84 ### 439,748 3,526,778 ### ### 0.0
2008-Aug-14 Thu ### ### 7.83 8 637,353 ### 73.0 73.0 ###
2008-Aug-13 Wed 7.87 ### 7.7 ### ### ### 0.0
2008-Aug-12 Tue 7.81 ### ### 7.86 77.0 77.0 ###
2008-Aug-11 Mon ### ### ### ### 471,722 0 89.9 89.9 0.0
2008-Aug-08 Fri ### 7.7 7.41 ### 25.6 25.6 0.0
2008-Aug-07 Thu 7.51 7.78 7.49 ### 390,355 ### ### ### 0.0
2008-Aug-06 Wed 7.48 7.79 ### 7.5 1,349,089 ### 68.5 68.5 0.5
2008-Aug-05 Tue 7.4 ### 7.22 7.48 83.2 83.2 0.5
2008-Aug-04 Mon 7.76 7.77 ### 7.5 761,879 ### ### ### 0.5
2008-Aug-01 Fri 7.84 ### 7.55 ### 720,123 ### 21.2 21.2 0.0
2008-Jul-31 Thu 7.8 ### 7.74 8 ### ### ###
2008-Jul-30 Wed 7.8 7.8 7.74 7.8 222,184 ### ### ### 0.6
2008-Jul-29 Tue 7.71 7.8 7.58 ### 34.0 34.0 0.0
2008-Jul-28 Mon ### ### 7.7 7.82 ### ### 0.6
2008-Jul-25 Fri ### ### ### ### 388,627 0 ### ### 0.0
2008-Jul-24 Thu ### 8.26 ### ### 69.0 69.0 0.0
2008-Jul-23 Wed ### ### 7.82 ### 688,848 ### 22.0 22.0 0.0
2008-Jul-22 Tue 7.86 ### 7.73 ### 654,181 ### 69.5 69.5 0.0
2008-Jul-21 Mon ### ### 7.8 8 490,370 1,912,443 ### ### ###
2008-Jul-18 Fri 7.87 ### 7.75 7.84 391,982 ### 42.0 42.0 0.6
2008-Jul-17 Thu ### ### 7.72 7.85 547,481 2,113,276 ### ### ###
2008-Jul-16 Wed ### ### ### 7.8 1,016,877 0 ### ### 0.6
2008-Jul-15 Tue 7.7 7.77 7.59 ### ### ### 0.0
2008-Jul-14 Mon 7.87 ### ### 7.7 24.4 24.4 0.6
2008-Jul-11 Fri 7.89 ### ### ### ### ### 0.0
2008-Jul-10 Thu 7.85 ### ### 7.74 30.3 30.3 0.6
2008-Jul-09 Wed ### ### 7.85 ### 29.0 29.0 0.0
2008-Jul-08 Tue 8 ### ### ### ### ### 0.0
2008-Jul-07 Mon 8.2 8.23 7.89 8 797,428 ### ### ### ###
2008-Jul-04 Fri 8.45 8.52 8.2 ### 728,587 6,090,987 ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 594,772 0 ### ### 0.0
2008-Jul-02 Wed ### 8.77 8.43 ### 75.1 75.1 0.0
2008-Jul-01 Tue 8 ### ### 8.53 509,345 0 93.8 93.8 ###
2008-Jun-30 Mon 8.78 8.81 8.23 ### 722,186 6,153,024 ### ### 0.0
2008-Jun-27 Fri 8.8 9 8.7 8.7 ### ### ###
2008-Jun-26 Thu 9 9 8.79 ### 601,378 5,349,257 27.4 27.4 0.0
2008-Jun-25 Wed 8.78 ### 8.52 ### 639,583 2,724,623 ### ### 0.0
2008-Jun-24 Tue 8.75 9 ### 9 ### ### 0.6
2008-Jun-23 Mon 9 ### ### 9 73.4 73.4 0.6
2008-Jun-20 Fri ### ### 9 ### 1,725,951 7,766,779 18.2 18.2 0.0
2008-Jun-19 Thu 9 9.55 ### 9.49 92.2 92.2 0.7
2008-Jun-18 Wed 8.86 9 ### ### 2,067,147 ### 69.2 69.2 0.0
2008-Jun-17 Tue 9.51 9.51 ### ### ### ### 0.0
2008-Jun-16 Mon 9.5 ### ### 9.43 ### ### ###
2008-Jun-13 Fri ### 9.7 9.44 9.58 586,040 ### ### ### 0.7
2008-Jun-12 Thu 9.5 9.7 9.4 ### 823,973 7,868,942 ### ### 0.0
2008-Jun-11 Wed 9.75 ### 9.58 ### 783,372 3,752,351 ### ### 0.0
2008-Jun-10 Tue ### ### 9.46 9.5 15.3 15.3 0.7
2008-Jun-06 Fri 9.71 ### ### ### 626,084 0 85.5 85.5 0.0
2008-Jun-05 Thu 9.79 9.79 9.45 9.5 21.9 21.9 0.7
2008-Jun-04 Wed 10.2 10.2 ### ### 1,540,872 7,858,447 9.2 9.2 0.0
2008-Jun-03 Tue 10.8 10.8 10.8 10.8 0 ###
2008-Jun-02 Mon ### 10.84 10.53 10.8 979,047 ### ### ### ###
2008-May-30 Fri 10.26 10.59 10.2 10.58 529,383 ### 83.0 83.0 0.8
2008-May-29 Thu ### ### ### 10.26 803,445 0 11.8 11.8 0.7
2008-May-28 Wed ### ### ### 10.75 ### ### 0.8
2008-May-27 Tue ### 10.58 9.75 10.57 1,112,177 11,305,279 94.1 94.1 0.8
2008-May-26 Mon ### ### ### 9.75 487,452 0 77.8 77.8 ###
2008-May-23 Fri 9.71 9.74 9.51 ### 667,044 ### ### ### 0.0
2008-May-22 Thu 9.45 9.8 9.45 9.7 387,185 3,726,655 ### ### 0.7
2008-May-21 Wed 9.4 9.74 9.4 9.49 ### ### 0.7
2008-May-20 Tue 9.4 ### ### 9.5 77.5 77.5 0.7
2008-May-19 Mon 9.26 9.47 ### ### 447,645 ### 71.0 71.0 0.0
2008-May-16 Fri ### 9.45 ### 9.25 347,259 ### ### ### ###
2008-May-15 Thu ### ### 9.25 9.4 65.4 65.4 ###
2008-May-14 Wed 9.25 9.74 ### 9.48 640,354 3,118,523 83.0 83.0 0.7
2008-May-13 Tue 9.57 9.57 ### 9.2 10.6 10.6 0.7
2008-May-12 Mon ### ### 9.51 9.52 386,522 ### 12.2 12.2 ###
2008-May-09 Fri ### ### ### 9.76 240,354 0 24.5 24.5 0.7
2008-May-08 Thu 9.71 ### ### 9.85 71.4 71.4 ###
2008-May-07 Wed 9.89 9.89 ### 9.79 208,029 ### ### ### ###
2008-May-06 Tue ### ### ### 9.75 15.2 15.2 ###
2008-May-05 Mon ### 10.2 ### ### 465,579 2,374,452 ### ### 0.0
2008-May-02 Fri ### ### 9.78 9.86 202,641 ### ### ### 0.7
2008-May-01 Thu 9.85 ### ### 9.76 26.6 26.6 0.7
2008-Apr-30 Wed ### ### 9.8 ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 70.4 70.4 0.0
2008-Apr-28 Mon ### ### 9.81 ### 864,158 ### 71.9 71.9 0.0
2008-Apr-24 Thu 9.76 ### 9.51 9.89 262,149 ### 79.2 79.2 ###
2008-Apr-23 Wed ### 9.75 9.26 9.74 ### ### 0.7
2008-Apr-22 Tue 9 9.73 ### ### 89.9 89.9 0.0
2008-Apr-21 Mon 8.81 ### 8.81 ### 433,487 ### 73.6 73.6 0.0
2008-Apr-18 Fri ### ### 8.76 ### 71.3 71.3 0.0
2008-Apr-17 Thu ### 9 ### ### ### ### 0.0
2008-Apr-16 Wed ### 8.88 8.57 8.83 ### ### ###
2008-Apr-15 Tue 8.7 ### 8.5 8.58 20.1 20.1 0.6
2008-Apr-14 Mon 8.5 8.7 8.43 ### 83.2 83.2 0.0
2008-Apr-11 Fri ### 8.71 8.4 ### 286,255 ### 71.0 71.0 0.0
2008-Apr-10 Thu ### ### 8.41 ### ### ### 0.0
2008-Apr-09 Wed 8.84 ### 8.75 8.8 164,076 ### ### ### 0.6
2008-Apr-08 Tue ### ### 8.85 8.85 295,982 1,309,720 ### ### 0.6
2008-Apr-07 Mon 8.8 ### 8.76 ### 74.6 74.6 0.0
2008-Apr-04 Fri 8.8 8.8 ### 8.8 316,324 1,391,825 61.1 61.1 0.6
2008-Apr-03 Thu 8.77 8.89 ### 8.7 ### ### ###
2008-Apr-02 Wed ### ### ### 8.72 25.4 25.4 0.6
2008-Apr-01 Tue 8.88 ### 8.53 8.75 27.6 27.6 0.6
2008-Mar-31 Mon 8.78 8.8 ### 8.8 470,876 2,071,854 ### ### 0.6
2008-Mar-28 Fri 8.7 8.78 8.58 ### ### ### 0.0
2008-Mar-27 Thu ### 8.74 8.54 8.7 ### ### ###
2008-Mar-26 Wed 8.44 ### ### 8.53 435,642 0 ### ### ###
2008-Mar-25 Tue 8.5 8.5 7.8 8.23 665,375 ### 16.6 16.6 0.6
2008-Mar-20 Thu ### ### ### ### 1,737,852 0 23.5 23.5 0.0
2008-Mar-19 Wed ### 8.71 8.56 8.7 637,088 5,501,254 ### ### ###
2008-Mar-18 Tue 8.8 8.89 ### ### 844,820 3,755,224 ### ### 0.0
2008-Mar-17 Mon 8.8 ### 8.55 8.8 411,322 ### ### ### 0.6
2008-Mar-14 Fri ### 9 ### ### 366,354 ### ### ### 0.0
2008-Mar-13 Thu 8.86 8.86 8.55 8.7 346,253 ### 31.4 31.4 ###
2008-Mar-12 Wed 8.86 8.86 ### 8.81 ### ### ###
2008-Mar-11 Tue 8.71 8.81 8.5 ### 40.8 40.8 0.0
2008-Mar-10 Mon 8.87 ### 8.45 8.86 47.5 47.5 0.6
2008-Mar-07 Fri 9.24 9.24 8.7 ### ### ### 0.0
2008-Mar-06 Thu ### 9.48 ### 9.44 ### ### 0.7
2008-Mar-05 Wed ### ### 8.8 ### 493,927 2,173,278 ### ### 0.0
2008-Mar-04 Tue ### ### 8.81 8.89 511,421 ### 39.8 39.8 ###
2008-Mar-03 Mon 8.48 8.76 8.46 ### 467,652 4,026,483 ### ### 0.0
2008-Feb-29 Fri 8.25 8.74 8.25 8.58 88.3 88.3 0.6
2008-Feb-28 Thu ### ### ### ### 12.5 12.5 0.0
2008-Feb-27 Wed 8.2 8.75 ### 8.74 739,924 ### 93.5 93.5 0.6
2008-Feb-26 Tue ### 8.29 ### ### 420,353 ### ### ### 0.0
2008-Feb-25 Mon 7.85 ### 7.85 ### 337,984 1,326,587 ### ### 0.0
2008-Feb-22 Fri 8 ### 7.79 ### 526,351 ### 27.9 27.9 0.0
2008-Feb-21 Thu ### ### ### ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 300,955 0 ### ### 0.0
2008-Feb-19 Tue 8 ### ### ### 70.5 70.5 0.0
2008-Feb-18 Mon ### ### ### ### 492,743 0 ### ### 0.0
2008-Feb-15 Fri 7.86 ### 7.73 7.85 722,971 2,794,282 ### ### ###
2008-Feb-14 Thu 7.8 ### 7.79 ### 686,045 2,672,145 85.8 85.8 0.0
2008-Feb-13 Wed ### ### 7.75 7.78 831,454 3,221,884 ### ### 0.6
2008-Feb-12 Tue ### ### 7.82 ### 39.8 39.8 0.0
2008-Feb-11 Mon 8.5 8.5 7.57 8 ### ### ###
2008-Feb-08 Fri 8.52 ### 8.41 8.55 67.1 67.1 ###
2008-Feb-07 Thu 8.7 8.73 ### ### 36.6 36.6 0.0
2008-Feb-06 Wed ### 8.75 ### 8.7 76.5 76.5 ###
2008-Feb-05 Tue ### ### 8.7 8.74 21.3 21.3 0.6
2008-Feb-04 Mon ### ### 8.81 9 622,346 ### ### ### 0.6
2008-Feb-01 Fri 8.8 ### ### 8.85 440,084 0 ### ### 0.6
2008-Jan-31 Thu ### 8.79 8.5 ### 67.9 67.9 0.0
2008-Jan-30 Wed 8.85 ### ### 8.7 38.4 38.4 ###
2008-Jan-29 Tue 8.76 8.87 ### 8.7 41.7 41.7 ###
2008-Jan-25 Fri 8.85 ### 8.8 8.85 ### ### 0.6
2008-Jan-24 Thu 8.5 ### 8.5 8.75 ### ### 0.6
2008-Jan-23 Wed 8.55 8.7 8.4 8.44 29.7 29.7 0.6
2008-Jan-22 Tue ### 8.85 8.46 8.46 65.8 65.8 0.6
2008-Jan-21 Mon 8.8 8.84 ### 8.73 471,725 2,085,024 50.4 50.4 ###
2008-Jan-18 Fri 8.75 ### ### 8.84 76.5 76.5 ###
2008-Jan-17 Thu 8.86 ### ### ### 78.0 78.0 0.0
2008-Jan-16 Wed ### 8.83 ### ### 328,025 ### 80.0 80.0 0.0
2008-Jan-15 Tue 8.7 ### ### 8.85 379,654 0 85.5 85.5 0.6
2008-Jan-14 Mon 9 ### 8.88 ### 9,611,080 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 80.8 80.8 0.0
2008-Jan-10 Thu ### 9 8.84 ### 723,271 6,451,577 ### ### 0.0
2008-Jan-09 Wed ### ### 8.82 8.88 30.6 30.6 0.6
2008-Jan-08 Tue 8.85 9.29 8.82 ### 86.4 86.4 0.0
2008-Jan-07 Mon 8.79 ### 8.75 8.8 256,350 ### 77.3 77.3 0.6
2008-Jan-04 Fri ### ### ### ### 91.5 91.5 0.0
2008-Jan-03 Thu 8.59 8.7 ### 8.57 ### ### 0.6
2008-Jan-02 Wed 8.52 8.58 8.45 8.47 121,277 1,032,673 26.4 26.4 ###
2007-Dec-31 Mon 8.56 8.56 8.45 8.45 99,077 842,649 16.8 16.8 ###
2007-Dec-28 Fri 8.58 8.58 8.44 8.53 264,627 2,251,975 ### ### ###
2007-Dec-27 Thu 8.55 ### 8.51 8.57 248,751 ### ### ### 0.6
2007-Dec-24 Mon 8.44 ### 8.44 8.53 153,476 ### 72.8 72.8 ###
2007-Dec-21 Fri ### 8.42 ### 8.42 86.2 86.2 ###
2007-Dec-20 Thu ### 8.25 ### ### 1,385,776 5,716,326 ### ### 0.0
2007-Dec-19 Wed ### ### 8.2 ### 541,686 ### 31.9 31.9 0.0
2007-Dec-18 Tue 8.41 ### 8.21 ### 182,056 ### 37.3 37.3 0.0
2007-Dec-17 Mon ### 8.56 ### 8.25 344,122 1,472,842 ### ### ###
2007-Dec-14 Fri 8.55 8.7 ### 8.42 ### ### ###
2007-Dec-13 Thu 8.49 8.5 8.42 8.46 ### ### 0.6
2007-Dec-12 Wed 8.4 8.52 ### 8.41 ### ### ###
2007-Dec-11 Tue 8.55 ### 8.43 8.52 476,452 2,008,245 ### ### 0.6
2007-Dec-10 Mon 8.41 ### 8.29 8.51 80.2 80.2 0.6
2007-Dec-07 Fri 8.75 8.75 8.4 8.42 448,677 ### 9.5 9.5 ###
2007-Dec-06 Thu 8.71 ### 8.71 8.82 502,186 2,187,020 72.2 72.2 ###
2007-Dec-05 Wed 8.5 ### 8.5 ### 322,120 ### 84.3 84.3 0.0
2007-Dec-04 Tue ### 8.58 ### 8.55 84.5 84.5 ###
2007-Dec-03 Mon 8.41 8.5 8.26 ### 298,184 2,498,781 ### ### 0.0
2007-Nov-30 Fri ### 8.45 7.85 ### 372,347 3,034,628 87.8 87.8 0.0
2007-Nov-29 Thu 8 ### ### 8 ### ### ###
2007-Nov-28 Wed 7.89 ### ### 7.84 40.6 40.6 0.6
2007-Nov-27 Tue 7.75 8 7.75 7.84 212,547 ### ### ### 0.6
2007-Nov-26 Mon 7.83 ### 7.8 7.82 34.0 34.0 0.6
2007-Nov-23 Fri 7.8 7.8 ### 7.76 166,921 ### 33.2 33.2 0.6
2007-Nov-22 Thu ### ### ### 7.84 39.6 39.6 0.6
2007-Nov-21 Wed 8 8 ### 7.7 ### ### 0.6
2007-Nov-20 Tue 7.8 ### ### 8 ### ### ###
2007-Nov-19 Mon 7.55 7.84 7.53 7.84 90.7 90.7 0.6
2007-Nov-16 Fri ### 7.85 7.55 7.75 87,921 ### ### ### ###
2007-Nov-15 Thu 7.78 ### ### ### 24.1 24.1 0.0
2007-Nov-14 Wed ### ### ### 7.85 213,382 0 26.8 26.8 ###
2007-Nov-13 Tue ### 7.84 7.56 7.83 ### ### ###
2007-Nov-12 Mon 7.74 7.77 7.5 7.75 ### ### ###
2007-Nov-09 Fri ### ### 7.55 7.55 ### ### ###
2007-Nov-08 Thu 7.76 7.8 ### 7.7 196,847 ### ### ### 0.6
2007-Nov-07 Wed ### ### ### 7.82 26.3 26.3 0.6
2007-Nov-06 Tue ### 7.83 ### 7.77 76.8 76.8 0.6
2007-Nov-05 Mon ### 7.8 ### 7.8 ### ### 0.6
2007-Nov-02 Fri 7.52 7.73 7.52 ### ### ### 0.0
2007-Nov-01 Thu 7.55 7.79 7.5 7.7 76.3 76.3 0.6
2007-Oct-31 Wed ### 7.8 7.53 7.53 271,445 2,080,625 ### ### 0.5
2007-Oct-30 Tue 7.75 7.8 7.58 7.77 283,487 ### 69.3 69.3 0.6
2007-Oct-29 Mon ### 7.78 ### 7.78 156,486 ### ### ### 0.6
2007-Oct-26 Fri 7.72 7.72 7.59 ### ### ### 0.0
2007-Oct-25 Thu ### 7.73 ### 7.7 ### ### 0.6
2007-Oct-24 Wed ### ### ### 7.75 22.3 22.3 ###
2007-Oct-23 Tue 7.77 7.8 ### 7.75 ### ### ###
2007-Oct-22 Mon 7.75 7.89 ### 7.78 187,925 ### ### ### 0.6
2007-Oct-19 Fri 7.45 ### 7.45 7.89 694,425 ### ### ### ###
2007-Oct-18 Thu 7.45 7.45 7.29 7.4 163,623 ### 27.4 27.4 0.5
2007-Oct-17 Wed 7.55 7.56 ### 7.47 499,974 ### 30.3 30.3 ###
2007-Oct-16 Tue 7.7 7.71 7.56 ### ### ### 0.0
2007-Oct-15 Mon 7.7 7.75 ### 7.73 74.4 74.4 0.6
2007-Oct-12 Fri 7.59 7.77 7.58 7.77 498,871 ### 85.0 85.0 0.6
2007-Oct-11 Thu 7.5 7.59 7.5 7.59 73.0 73.0 0.5
2007-Oct-10 Wed 7.5 7.58 7.4 7.57 73.8 73.8 ###
2007-Oct-09 Tue 7.48 7.48 ### 7.4 241,651 903,774 ### ### 0.5
2007-Oct-08 Mon 7.4 7.47 ### 7.4 217,488 ### 67.7 67.7 0.5
2007-Oct-05 Fri 7.22 7.45 7.21 ### 666,447 4,885,056 80.9 80.9 0.0
2007-Oct-04 Thu ### ### ### 7.2 560,875 0 83.8 83.8 0.5
2007-Oct-03 Wed 7.73 7.81 7.58 ### 381,576 2,936,227 28.0 28.0 0.0
2007-Oct-02 Tue 7.8 ### 7.72 7.89 ### ### ###
2007-Oct-01 Mon 7.83 ### 7.72 7.86 366,582 ### ### ### ###
2007-Sep-28 Fri 7.7 7.76 ### 7.75 336,425 1,305,329 65.1 65.1 ###
2007-Sep-27 Thu 7.8 7.85 ### 7.74 477,250 ### ### ### 0.6
2007-Sep-26 Wed 7.75 7.88 ### 7.86 ### ### ###
2007-Sep-25 Tue 7.7 7.83 7.59 7.7 897,729 ### 64.4 64.4 0.6
2007-Sep-24 Mon 7.55 7.7 7.52 7.7 404,587 ### 79.2 79.2 0.6
2007-Sep-21 Fri ### ### ### 7.5 928,649 0 76.7 76.7 0.5
2007-Sep-20 Thu ### ### 7.25 ### 319,249 1,157,277 ### ### 0.0
2007-Sep-19 Wed ### ### ### 7.2 ### ### 0.5
2007-Sep-18 Tue ### ### ### 7.47 94.9 94.9 ###
2007-Sep-17 Mon ### 7.28 6.78 7.25 1,263,756 ### 92.7 92.7 0.5
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu 7.42 7.44 ### ### 713,520 ### ### ### 0.0
2007-Sep-12 Wed 7.43 7.47 ### 7.44 75.7 75.7 ###
2007-Sep-11 Tue 7.4 7.5 7.4 7.49 634,789 4,729,178 78.3 78.3 ###
2007-Sep-10 Mon 7.4 7.47 ### 7.42 67.6 67.6 0.5
2007-Sep-07 Fri 7.59 7.59 ### 7.4 13.1 13.1 0.5
2007-Sep-06 Thu 7.7 7.7 7.56 7.56 ### ### 0.5
2007-Sep-05 Wed ### ### 7.77 7.77 ### ### 0.6
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### 8.25 ### 31.7 31.7 0.0
2007-Aug-31 Fri ### ### ### 8.26 ### ### 0.6
2007-Aug-30 Thu ### ### ### ### 32.3 32.3 0.0
2007-Aug-29 Wed 8.2 ### ### ### ### ### 0.0
2007-Aug-28 Tue 8.26 ### 8.2 8.27 66.6 66.6 ###
2007-Aug-27 Mon 8.49 8.49 8.26 ### 151,948 ### 16.4 16.4 0.0
2007-Aug-24 Fri ### ### 8.25 ### 100,174 ### ### ### 0.0
2007-Aug-23 Thu ### ### ### 8.26 230,848 0 72.3 72.3 0.6
2007-Aug-22 Wed ### 8.2 ### 8.2 152,143 623,786 72.5 72.5 0.6
2007-Aug-21 Tue 8.2 8.25 ### 8.25 ### ### ###
2007-Aug-20 Mon ### 8.24 ### 8.2 ### ### 0.6
2007-Aug-17 Fri ### ### ### 8 413,687 0 39.8 39.8 ###
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed ### 8.42 ### ### 48.2 48.2 0.0
2007-Aug-14 Tue 8.84 8.84 8.5 8.55 868,970 ### 23.1 23.1 ###
2007-Aug-13 Mon 8.85 8.87 ### 8.86 429,788 ### ### ### 0.6
2007-Aug-10 Fri ### ### 8.83 8.88 ### ### 0.6
2007-Aug-09 Thu ### ### 8.75 ### 243,248 ### 20.9 20.9 0.0
2007-Aug-08 Wed 9 ### 9 ### 160,188 720,846 72.8 72.8 0.0
2007-Aug-07 Tue 9.2 9.2 8.84 ### 473,582 ### ### ### 0.0
2007-Aug-06 Mon ### ### 8.83 ### 357,051 1,576,380 ### ### 0.0
2007-Aug-03 Fri ### 9.2 ### ### ### ### 0.0
2007-Aug-02 Thu 9.24 9.25 ### ### 47.5 47.5 0.0
2007-Aug-01 Wed ### ### ### ### 70.8 70.8 0.0
2007-Jul-31 Tue ### ### 8.83 ### ### ### 0.0
2007-Jul-30 Mon ### ### 9 ### 266,275 ### 29.9 29.9 0.0
2007-Jul-27 Fri ### 9.2 ### ### ### ### 0.0
2007-Jul-26 Thu 9.49 9.49 ### ### 14.8 14.8 0.0
2007-Jul-25 Wed 9.5 9.5 9.41 9.5 183,978 ### 66.5 66.5 0.7
2007-Jul-24 Tue 9.29 ### 9.27 ### 342,487 1,587,427 ### ### 0.0
2007-Jul-23 Mon 9.21 ### ### 9.29 ### ### ###
2007-Jul-20 Fri ### 9.23 ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 352,642 0 70.7 70.7 0.0
2007-Jul-18 Wed ### ### ### ### 216,454 0 72.1 72.1 0.0
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 364,585 0 32.1 32.1 0.0
2007-Jul-13 Fri ### ### ### ### 71.4 71.4 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### 9 ### 255,629 ### 66.6 66.6 0.0
2007-Jul-10 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### ### 335,252 0 ### ### 0.0
2007-Jul-06 Fri 9 ### ### 9 134,483 0 ### ### 0.6
2007-Jul-05 Thu ### ### 8.89 ### 168,789 ### ### ### 0.0
2007-Jul-04 Wed 8.85 ### 8.85 ### 146,845 649,789 88.7 88.7 0.0
2007-Jul-03 Tue ### ### 8.74 ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 125,173 0 72.8 72.8 0.0
2007-Jun-29 Fri ### ### 9 ### 59.7 59.7 0.0
2007-Jun-28 Thu 9 ### 8.84 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### 9 79.5 79.5 0.6
2007-Jun-26 Tue ### 9 ### ### 75.3 75.3 0.0
2007-Jun-25 Mon ### ### ### ### 182,521 0 ### ### 0.0
2007-Jun-22 Fri 9 ### ### ### 159,823 0 ### ### 0.0
2007-Jun-21 Thu ### 9.23 8.88 8.88 ### ### 0.6
2007-Jun-20 Wed 8.74 ### 8.74 ### 264,384 1,155,358 88.6 88.6 0.0
2007-Jun-19 Tue 8.82 ### 8.71 8.74 339,725 ### ### ### 0.6
2007-Jun-18 Mon 9 ### 8.8 8.82 22.7 22.7 ###
2007-Jun-15 Fri ### 9 ### ### 82,640 371,880 67.7 67.7 0.0
2007-Jun-14 Thu 8.85 ### 8.83 ### ### ### 0.0
2007-Jun-13 Wed 8.79 ### 8.78 8.85 ### ### 0.6
2007-Jun-12 Tue 8.8 ### 8.74 8.79 42.4 42.4 0.6
2007-Jun-08 Fri ### 8.81 8.52 8.81 77.2 77.2 ###
2007-Jun-07 Thu 8.8 ### 8.8 ### ### ### 0.0
2007-Jun-06 Wed 8.85 ### 8.8 8.84 244,372 ### ### ### ###
2007-Jun-05 Tue 8.76 8.87 8.76 8.87 328,782 ### ### ### ###
2007-Jun-04 Mon 8.8 8.86 8.75 8.75 198,872 ### 34.2 34.2 0.6
2007-Jun-01 Fri 8.8 8.85 8.74 8.75 ### ### 0.6
2007-May-31 Thu ### 8.83 ### 8.8 580,158 ### ### ### 0.6
2007-May-30 Wed ### ### ### ### 91.3 91.3 0.0
2007-May-29 Tue 8.5 ### 8.5 8.55 ### ### ###
2007-May-28 Mon ### ### 8.25 ### ### ### 0.0
2007-May-25 Fri ### 8.7 8.5 ### 84,625 727,775 ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### ### 8.58 8.85 84.0 84.0 0.6
2007-May-22 Tue ### ### 8.82 8.82 210,470 928,172 21.0 21.0 ###
2007-May-21 Mon 8.5 ### 8.5 8.87 91.5 91.5 ###
2007-May-18 Fri 8.52 8.57 ### 8.46 186,940 ### ### ### 0.6
2007-May-17 Thu 8.2 8.59 8.2 8.51 89.7 89.7 0.6
2007-May-16 Wed ### 8.2 ### 8.2 284,987 1,168,446 ### ### 0.6
2007-May-15 Tue ### ### ### ### 78.2 78.2 0.0
2007-May-14 Mon ### ### 8 ### ### ### 0.0
2007-May-11 Fri 8 ### 8 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 65,684 0 68.0 68.0 0.0
2007-May-09 Wed ### ### ### 8 71.8 71.8 ###
2007-May-08 Tue ### 8 ### 8 140,457 561,828 73.1 73.1 ###
2007-May-07 Mon ### ### ### ### 29.7 29.7 0.0
2007-May-04 Fri ### ### ### ### 195,453 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed 7.89 ### 7.86 ### 107,484 ### 74.4 74.4 0.0
2007-May-01 Tue 7.8 ### 7.8 ### 45,648 178,027 ### ### 0.0
2007-Apr-30 Mon 7.8 ### 7.75 7.85 70.3 70.3 ###
2007-Apr-27 Fri 7.75 7.89 7.75 7.89 154,152 ### 83.2 83.2 ###
2007-Apr-26 Thu ### ### ### 7.82 136,823 0 87.5 87.5 0.6
2007-Apr-24 Tue 7.76 7.76 ### ### ### ### 0.0
2007-Apr-23 Mon ### 7.72 ### ### 35.4 35.4 0.0
2007-Apr-20 Fri 7.85 7.87 ### ### 223,957 881,270 ### ### 0.0
2007-Apr-19 Thu ### 8 7.85 7.89 203,154 ### ### ### ###
2007-Apr-18 Wed ### ### 7.85 ### 143,145 561,844 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### 163,028 0 ### ### 0.0
2007-Apr-16 Mon 7.87 ### 7.85 ### 121,189 ### ### ### 0.0
2007-Apr-13 Fri ### ### 7.88 ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 230,478 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### 7.7 ### ### ### ### 0.0
2007-Apr-05 Thu ### 7.7 ### ### ### ### 0.0
2007-Apr-04 Wed ### 7.82 ### 7.73 ### ### 0.6
2007-Apr-03 Tue ### 7.7 7.56 ### 25.1 25.1 0.0
2007-Apr-02 Mon 7.78 7.78 ### ### 292,747 1,138,785 ### ### 0.0
2007-Mar-30 Fri 7.72 7.75 ### 7.72 60.4 60.4 ###
2007-Mar-29 Thu ### 7.75 7.58 ### 271,948 2,084,481 29.0 29.0 0.0
2007-Mar-28 Wed 7.8 7.84 ### 7.73 348,081 1,364,477 31.0 31.0 0.6
2007-Mar-27 Tue 7.57 7.84 7.57 7.76 86.2 86.2 0.6
2007-Mar-26 Mon 7.44 ### 7.44 7.57 80.5 80.5 ###
2007-Mar-23 Fri ### 7.5 ### 7.47 535,058 ### ### ### ###
2007-Mar-22 Thu ### 7.4 ### ### 76.0 76.0 0.0
2007-Mar-21 Wed 7.25 ### 7.24 7.24 259,740 940,258 40.9 40.9 0.5
2007-Mar-20 Tue 7.41 7.41 7.23 7.24 115,427 844,925 ### ### 0.5
2007-Mar-19 Mon ### 7.4 ### ### 46,557 ### 68.1 68.1 0.0
2007-Mar-16 Fri ### 7.42 ### 7.4 395,570 ### 71.9 71.9 0.5
2007-Mar-15 Thu 7.5 7.5 ### ### 342,381 1,283,928 13.1 13.1 0.0
2007-Mar-14 Wed 7.45 7.5 7.4 7.4 126,423 941,851 37.2 37.2 0.5
2007-Mar-13 Tue 7.5 7.54 7.45 7.45 ### ### 0.5
2007-Mar-12 Mon 7.4 7.45 ### 7.43 65.0 65.0 ###
2007-Mar-09 Fri ### 7.42 ### ### 164,155 ### ### ### 0.0
2007-Mar-08 Thu 7.4 7.41 ### ### 131,058 ### ### ### 0.0
2007-Mar-07 Wed ### 7.45 ### 7.45 233,557 ### ### ### 0.5
2007-Mar-06 Tue 7.28 ### 7.25 ### 52.0 52.0 0.0
2007-Mar-05 Mon ### 7.42 7.26 7.28 ### ### 0.5
2007-Mar-02 Fri 7.4 7.54 ### 7.45 ### ### 0.5
2007-Mar-01 Thu 7.53 7.53 7.4 7.43 ### ### ###
2007-Feb-28 Wed ### 7.45 7.2 ### 152,276 1,115,421 34.9 34.9 0.0
2007-Feb-27 Tue 7.48 7.55 7.44 7.5 251,284 1,883,373 ### ### 0.5
2007-Feb-26 Mon 7.55 7.55 7.45 7.49 232,778 ### ### ### ###
2007-Feb-23 Fri 7.46 7.5 7.43 7.5 462,471 3,452,346 70.4 70.4 0.5
2007-Feb-22 Thu 7.49 7.51 7.45 7.5 81,459 ### 66.6 66.6 0.5
2007-Feb-21 Wed 7.5 7.53 7.46 7.5 72.5 72.5 0.5
2007-Feb-20 Tue 7.5 7.51 7.47 7.5 70.5 70.5 0.5
2007-Feb-19 Mon 7.41 7.53 7.41 7.48 75.4 75.4 0.5
2007-Feb-16 Fri 7.55 7.55 7.43 7.43 85,578 640,979 21.6 21.6 ###
2007-Feb-15 Thu 7.55 7.58 7.47 7.55 69.0 69.0 ###
2007-Feb-14 Wed 7.53 7.59 7.51 7.55 ### ### ###
2007-Feb-13 Tue 7.5 7.57 7.49 7.53 ### ### 0.5
2007-Feb-12 Mon ### ### ### 7.54 ### ### 0.5
2007-Feb-09 Fri 7.55 ### 7.55 ### 68.4 68.4 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### ### 7.52 ### ### ### 0.0
2007-Feb-06 Tue 7.7 7.71 7.57 ### 250,522 1,913,988 ### ### 0.0
2007-Feb-05 Mon ### 7.75 ### 7.7 144,947 ### 83.6 83.6 0.6
2007-Feb-02 Fri ### 7.7 7.58 ### ### ### 0.0
2007-Feb-01 Thu ### 7.7 7.55 7.59 217,542 1,658,757 ### ### 0.5
2007-Jan-31 Wed 7.54 ### 7.5 ### ### ### 0.0
2007-Jan-30 Tue 7.43 ### 7.43 7.53 78.2 78.2 0.5
2007-Jan-29 Mon 7.5 7.53 ### 7.4 ### ### 0.5
2007-Jan-25 Thu 7.51 7.54 7.48 7.5 246,581 1,851,823 ### ### 0.5
2007-Jan-24 Wed 7.5 7.58 7.49 7.51 ### ### ###
2007-Jan-23 Tue ### 7.56 ### 7.49 660,048 2,494,981 ### ### ###
2007-Jan-22 Mon 6.81 ### 6.81 ### 90.2 90.2 0.0
2007-Jan-19 Fri 6.76 6.8 6.7 6.76 45,770 308,947 63.9 63.9 0.5
2007-Jan-18 Thu 6.74 6.86 ### 6.8 76.5 76.5 0.5
2007-Jan-17 Wed ### 6.85 ### 6.72 118,529 ### ### ### 0.5
2007-Jan-16 Tue ### ### ### ### 74.7 74.7 0.0
2007-Jan-15 Mon 6.7 6.7 ### ### 31.4 31.4 0.0
2007-Jan-12 Fri 6.8 6.88 ### 6.75 ### ### 0.5
2007-Jan-11 Thu ### 6.78 6.58 6.78 102,426 ### 86.5 86.5 0.5
2007-Jan-10 Wed ### 6.71 ### ### 38,987 ### 40.6 40.6 0.0
2007-Jan-09 Tue 6.75 6.79 ### ### 51,780 ### 20.4 20.4 0.0
2007-Jan-08 Mon 6.8 ### 6.75 6.75 115,055 ### 38.4 38.4 0.5
2007-Jan-05 Fri 6.82 6.82 6.7 6.7 66,724 451,054 20.2 20.2 0.5
2007-Jan-04 Thu ### ### 6.7 6.82 56,476 ### ### ### 0.5
2007-Jan-03 Wed 6.8 ### 6.72 ### 93,149 312,980 88.6 88.6 0.0
2007-Jan-02 Tue 6.74 6.8 6.7 6.8 36,183 ### ### ### 0.5
2006-Dec-29 Fri 6.75 6.75 6.7 6.74 24.9 24.9 ###
2006-Dec-28 Thu 6.7 6.75 ### 6.75 ### ### 0.5
2006-Dec-27 Wed ### 6.7 6.53 6.7 ### ### 0.5
2006-Dec-22 Fri 6.5 6.55 6.5 6.55 ### ### 0.5
2006-Dec-21 Thu 6.4 6.55 6.4 6.55 ### ### 0.5
2006-Dec-20 Wed 6.48 6.53 ### 6.5 67.2 67.2 0.5
2006-Dec-19 Tue 6.59 6.59 ### 6.48 ### ### 0.5
2006-Dec-18 Mon ### ### 6.56 ### 95,474 313,154 34.1 34.1 0.0
2006-Dec-15 Fri ### ### ### ### 267,177 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed 6.71 6.71 ### 6.7 2,584,323 ### 33.8 33.8 0.5
2006-Dec-12 Tue ### 6.78 ### 6.7 250,774 850,123 75.7 75.7 0.5
2006-Dec-11 Mon 6.75 6.75 6.55 ### 22.8 22.8 0.0
2006-Dec-08 Fri 6.75 6.89 ### 6.86 91,420 314,941 81.2 81.2 0.5
2006-Dec-07 Thu 6.75 6.75 6.59 6.75 68.2 68.2 0.5
2006-Dec-06 Wed ### ### 6.84 ### ### ### 0.0
2006-Dec-05 Tue 6.88 ### ### ### 118,452 0 74.5 74.5 0.0
2006-Dec-04 Mon ### 7 6.89 ### 66,182 ### 74.1 74.1 0.0
2006-Dec-01 Fri ### ### 6.8 ### 75.3 75.3 0.0
2006-Nov-30 Thu 6.78 ### 6.75 ### 70,276 237,181 ### ### 0.0
2006-Nov-29 Wed 6.8 6.81 6.78 6.8 59.7 59.7 0.5
2006-Nov-28 Tue 6.5 ### 6.5 6.82 94.9 94.9 0.5
2006-Nov-27 Mon 6.29 6.48 6.29 6.48 31,270 199,658 ### ### 0.5
2006-Nov-24 Fri 6.45 6.45 6.24 ### ### ### 0.0
2006-Nov-23 Thu ### 6.44 ### 6.44 75.7 75.7 0.5
2006-Nov-22 Wed 6.5 6.5 6.25 ### 14.0 14.0 0.0
2006-Nov-21 Tue 6.42 6.5 6.28 6.46 69.6 69.6 ###
2006-Nov-20 Mon 6.41 6.42 ### 6.42 19,151 61,474 ### ### 0.5
2006-Nov-17 Fri 6.47 6.47 ### 6.41 33,146 107,227 ### ### 0.5
2006-Nov-16 Thu ### 6.51 6.25 6.5 ### ### 0.5
2006-Nov-15 Wed 6.5 6.5 ### ### 18.3 18.3 0.0
2006-Nov-14 Tue 6.48 6.51 6.45 6.5 211,026 1,367,448 67.5 67.5 0.5
2006-Nov-13 Mon ### 6.48 ### 6.48 46,083 ### 83.5 83.5 0.5
2006-Nov-10 Fri ### 6.45 ### 6.45 78.7 78.7 ###
2006-Nov-09 Thu ### ### ### ### 33.6 33.6 0.0
2006-Nov-08 Wed ### 6.41 ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 123,170 0 75.1 75.1 0.0
2006-Nov-06 Mon 6.22 ### 6.22 ### 76.8 76.8 0.0
2006-Nov-03 Fri ### 6.24 ### 6.21 193,340 603,220 70.7 70.7 ###
2006-Nov-02 Thu ### ### ### ### 160,077 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### 6 ### 149,351 448,053 71.7 71.7 0.0
2006-Oct-30 Mon ### ### ### ### 70.0 70.0 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 475,583 0 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 520,883 0 27.0 27.0 0.0
2006-Oct-24 Tue ### 6.2 ### ### ### ### 0.0
2006-Oct-23 Mon ### 6.25 ### 6.2 68.1 68.1 0.4
2006-Oct-20 Fri ### ### ### 6.22 367,784 0 10.8 10.8 0.4
2006-Oct-19 Thu 6.26 6.4 6.25 ### 179,273 ### 83.3 83.3 0.0
2006-Oct-18 Wed 6 6.26 6 6.26 292,378 1,792,277 ### ### 0.4
2006-Oct-17 Tue 6 ### ### ### 615,972 0 ### ### 0.0
2006-Oct-16 Mon 6.27 6.27 ### ### 19.0 19.0 0.0
2006-Oct-13 Fri 6.45 6.45 6.27 ### 401,753 2,555,149 ### ### 0.0
2006-Oct-12 Thu 6.5 6.58 6.47 6.52 ### ### 0.5
2006-Oct-11 Wed ### ### 6.58 6.58 415,923 1,368,386 ### ### 0.5
2006-Oct-10 Tue ### ### 6.58 ### 63.9 63.9 0.0
2006-Oct-09 Mon ### ### 6.58 ### 134,352 ### 69.4 69.4 0.0
2006-Oct-06 Fri 6.59 ### 6.57 ### ### ### 0.0
2006-Oct-05 Thu ### ### 6.59 ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### 6.58 ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 68.6 68.6 0.0
2006-Sep-29 Fri ### 6.7 ### 6.7 116,487 ### ### ### 0.5
2006-Sep-28 Thu ### ### ### ### 286,870 0 ### ### 0.0
2006-Sep-27 Wed ### 6.7 ### 6.7 56,477 ### ### ### 0.5
2006-Sep-26 Tue 6.75 6.75 ### ### 23.7 23.7 0.0
2006-Sep-25 Mon ### 6.73 6.55 6.73 179,159 ### ### ### ###
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### 6.73 ### 6.7 ### ### 0.5
2006-Sep-20 Wed 6.72 6.74 6.59 6.7 165,175 ### ### ### 0.5
2006-Sep-19 Tue 6.73 6.75 ### 6.75 206,356 696,451 ### ### 0.5
2006-Sep-18 Mon 6.74 6.74 ### 6.74 67.3 67.3 ###
2006-Sep-15 Fri 6.72 6.75 ### 6.75 168,284 567,958 ### ### 0.5
2006-Sep-14 Thu 6.75 6.77 ### 6.77 189,243 640,587 62.8 62.8 ###
2006-Sep-13 Wed ### 6.74 ### 6.74 72.3 72.3 ###
2006-Sep-12 Tue 6.7 6.7 ### 6.7 246,377 ### ### ### 0.5
2006-Sep-11 Mon ### 6.73 ### 6.7 84.8 84.8 0.5
2006-Sep-08 Fri ### 6.71 6.59 ### 268,159 1,783,257 30.9 30.9 0.0
2006-Sep-07 Thu 6.72 6.74 ### 6.73 77,872 262,428 65.5 65.5 ###
2006-Sep-06 Wed 6.7 6.74 6.7 6.73 ### ### ###
2006-Sep-05 Tue 6.7 6.79 ### 6.7 ### ### 0.5
2006-Sep-04 Mon 6.7 6.7 ### 6.7 244,389 ### 67.6 67.6 0.5
2006-Sep-01 Fri ### 6.72 ### 6.7 215,089 ### 78.9 78.9 0.5
2006-Aug-31 Thu 6.75 6.76 ### ### ### ### 0.0
2006-Aug-30 Wed ### 6.75 ### 6.75 153,786 519,027 ### ### 0.5
2006-Aug-29 Tue ### 6.71 ### ### ### ### 0.0
2006-Aug-28 Mon 6.75 6.78 ### ### 46,522 ### ### ### 0.0
2006-Aug-25 Fri 6.74 6.74 ### 6.7 23.3 23.3 0.5
2006-Aug-24 Thu 6.76 6.85 6.74 6.85 46,473 315,784 81.9 81.9 ###
2006-Aug-23 Wed 6.77 6.8 6.72 6.77 58,645 396,440 64.3 64.3 ###
2006-Aug-22 Tue 6.8 6.89 6.75 6.79 32.9 32.9 0.5
2006-Aug-21 Mon 6.7 6.8 6.7 6.8 43,323 ### ### ### 0.5
2006-Aug-18 Fri 6.74 ### ### ### 100,648 0 84.2 84.2 0.0
2006-Aug-17 Thu 6.72 ### ### 6.83 ### ### 0.5
2006-Aug-16 Wed 6.7 6.8 ### 6.74 81.3 81.3 ###
2006-Aug-15 Tue 6.75 6.75 ### 6.7 ### ### 0.5
2006-Aug-14 Mon 6.86 6.89 6.77 6.83 28.3 28.3 0.5
2006-Aug-11 Fri ### ### 6.84 6.85 26.6 26.6 ###
2006-Aug-10 Thu ### 7 6.83 ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### 7 ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 75,722 0 79.1 79.1 0.0
2006-Aug-07 Mon ### 7 ### 7 ### ### 0.5
2006-Aug-04 Fri ### 7 ### 7 26,975 ### 78.7 78.7 0.5
2006-Aug-03 Thu ### 7 ### ### 71,387 249,854 73.2 73.2 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 22.6 22.6 0.0
2006-Jul-31 Mon ### ### 7 ### 92,752 ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 90,877 0 ### ### 0.0
2006-Jul-26 Wed 7 ### 7 ### ### ### 0.0
2006-Jul-25 Tue 7 7 ### 7 103,455 ### 70.2 70.2 0.5
2006-Jul-24 Mon ### 7 6.89 7 131,672 ### 83.4 83.4 0.5
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 39.4 39.4 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### 7.2 ### ### 179,689 646,880 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 59,057 0 79.8 79.8 0.0
2006-Jul-13 Thu ### ### ### ### 80.8 80.8 0.0
2006-Jul-12 Wed 6.88 7 6.88 ### 80.2 80.2 0.0
2006-Jul-11 Tue 6.85 6.89 6.81 6.89 55,945 383,223 ### ### 0.5
2006-Jul-10 Mon 6.83 6.84 6.8 6.83 35,350 241,087 ### ### 0.5
2006-Jul-07 Fri 6.8 6.86 6.8 6.85 68.9 68.9 ###
2006-Jul-06 Thu 6.88 6.88 6.8 6.82 58,682 401,384 ### ### 0.5
2006-Jul-05 Wed 6.84 6.89 6.82 6.89 ### ### 0.5
2006-Jul-04 Tue 6.85 6.86 6.8 6.85 67.8 67.8 ###
2006-Jul-03 Mon 6.78 6.85 6.78 6.85 192,025 1,308,650 72.7 72.7 ###
2006-Jun-30 Fri 6.85 6.85 6.78 6.8 ### ### 0.5
2006-Jun-29 Thu 6.88 6.88 6.78 6.78 ### ### 0.5
2006-Jun-28 Wed 6.81 ### 6.81 ### ### ### 0.0
2006-Jun-27 Tue ### ### 6.8 ### 64,923 ### ### ### 0.0
2006-Jun-26 Mon ### ### 6.76 ### ### ### 0.0
2006-Jun-23 Fri 7 7 ### ### 24.3 24.3 0.0
2006-Jun-22 Thu ### 7 ### ### 171,280 599,480 ### ### 0.0
2006-Jun-21 Wed ### ### 6.85 ### ### ### 0.0
2006-Jun-20 Tue ### ### ### 7 25.1 25.1 0.5
2006-Jun-19 Mon 7.25 7.25 ### ### 115,641 ### 26.7 26.7 0.0
2006-Jun-16 Fri ### 7.25 ### 7.21 66.1 66.1 ###
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 7.2 7.2 ### ### 103,526 ### ### ### 0.0
2006-Jun-13 Tue ### 7.2 ### 7.2 120,678 434,440 ### ### 0.5
2006-Jun-09 Fri 7.22 7.22 ### ### 28.3 28.3 0.0
2006-Jun-08 Thu ### ### 7.25 7.28 75,727 ### ### ### 0.5
2006-Jun-07 Wed 7.29 7.4 7.28 ### 115,944 851,028 ### ### 0.0
2006-Jun-06 Tue ### ### 7.28 ### 100,477 ### 76.0 76.0 0.0
2006-Jun-05 Mon 7.2 ### ### ### ### ### 0.0
2006-Jun-02 Fri 7.2 7.25 ### 7.2 ### ### 0.5
2006-Jun-01 Thu 7.2 7.27 ### ### ### ### 0.0
2006-May-31 Wed 7.2 ### ### 7.2 118,252 0 68.7 68.7 0.5
2006-May-30 Tue 7.49 7.49 7.29 ### 12.4 12.4 0.0
2006-May-29 Mon ### 7.5 ### 7.5 166,984 ### ### ### 0.5
2006-May-26 Fri ### 7.4 ### ### 28.1 28.1 0.0
2006-May-25 Thu 7.51 7.51 7.4 7.4 26.2 26.2 0.5
2006-May-24 Wed 7.55 7.55 7.48 7.52 123,258 926,283 29.7 29.7 0.5
2006-May-23 Tue 7.7 7.7 7.54 7.58 ### ### ###
2006-May-22 Mon 7.57 7.7 7.57 7.7 94.0 94.0 0.6
2006-May-19 Fri 7.5 7.57 7.5 7.57 218,482 ### 72.7 72.7 ###
2006-May-18 Thu ### ### 7.49 7.51 ### ### ###
2006-May-17 Wed 7.51 ### 7.51 ### 78.9 78.9 0.0
2006-May-16 Tue 7.55 7.55 7.49 7.51 42.1 42.1 ###
2006-May-15 Mon 7.45 7.55 7.45 7.55 96,120 ### 88.5 88.5 ###
2006-May-12 Fri ### ### 7.5 7.5 54,045 ### 23.6 23.6 0.5
2006-May-11 Thu 7.52 ### 7.49 ### ### ### 0.0
2006-May-10 Wed 7.42 7.55 7.42 7.52 78.5 78.5 0.5
2006-May-09 Tue 7.4 7.48 ### 7.48 146,020 ### ### ### 0.5
2006-May-08 Mon 7.43 7.48 7.42 7.42 ### ### 0.5
2006-May-05 Fri 7.48 7.48 ### 7.43 51,124 ### 22.6 22.6 ###
2006-May-04 Thu 7.55 7.55 7.48 7.48 60,053 ### ### ### 0.5
2006-May-03 Wed 7.53 7.58 7.45 7.52 ### ### 0.5
2006-May-02 Tue 7.51 7.54 7.45 7.54 166,825 1,250,353 ### ### 0.5
2006-May-01 Mon 7.55 ### 7.5 7.5 71,943 269,786 29.9 29.9 0.5
2006-Apr-28 Fri 7.7 7.7 ### ### 317,186 ### ### ### 0.0
2006-Apr-27 Thu 7.71 7.73 ### ### 375,551 ### ### ### 0.0
2006-Apr-26 Wed ### 7.75 7.55 7.71 101,380 775,557 ### ### ###
2006-Apr-24 Mon ### 7.79 ### 7.79 230,359 897,248 ### ### ###
2006-Apr-21 Fri ### ### ### ### 117,826 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 66.5 66.5 0.0
2006-Apr-19 Wed ### ### ### ### 74,372 0 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 91,476 0 ### ### 0.0
2006-Apr-13 Thu 7.7 7.7 7.53 ### 38,441 292,728 ### ### 0.0
2006-Apr-11 Tue 7.75 7.75 7.55 7.7 31.7 31.7 0.6
2006-Apr-10 Mon 7.52 7.75 7.5 7.75 105,925 807,678 ### ### ###
2006-Apr-07 Fri 7.7 7.73 7.59 7.73 104,257 ### 69.4 69.4 0.6
2006-Apr-06 Thu 7.7 7.71 ### 7.71 63.5 63.5 ###
2006-Apr-05 Wed ### 7.7 7.51 7.7 ### ### 0.6
2006-Apr-04 Tue ### ### 7.52 ### ### ### 0.0
2006-Apr-03 Mon 7.7 7.7 7.59 ### 32.1 32.1 0.0
2006-Mar-31 Fri 7.55 7.73 7.5 7.7 ### ### 0.6
2006-Mar-30 Thu ### ### 7.5 7.58 ### ### ###
2006-Mar-29 Wed 7.5 ### 7.5 ### 75.8 75.8 0.0
2006-Mar-28 Tue 7.55 ### 7.42 ### 68,952 ### 77.9 77.9 0.0
2006-Mar-27 Mon ### 7.73 7.57 7.7 ### ### 0.6
2006-Mar-24 Fri 7.75 7.75 ### ### 160,029 ### ### ### 0.0
2006-Mar-23 Thu 7.77 7.83 7.74 7.8 445,059 3,464,784 68.9 68.9 0.6
2006-Mar-22 Wed 7.75 7.84 7.74 7.8 172,571 1,344,328 68.3 68.3 0.6
2006-Mar-21 Tue 7.75 7.8 7.75 7.77 212,654 1,653,384 70.7 70.7 0.6
2006-Mar-20 Mon 7.71 7.78 ### 7.78 111,289 ### 76.2 76.2 0.6
2006-Mar-17 Fri ### ### 7.7 7.85 128,756 ### ### ### ###
2006-Mar-16 Thu 7.81 ### 7.8 ### 285,943 1,115,177 ### ### 0.0
2006-Mar-15 Wed 7.85 7.85 7.8 7.85 69.0 69.0 ###
2006-Mar-14 Tue 7.84 7.87 7.8 7.86 ### ### ###
2006-Mar-13 Mon 7.86 7.86 7.8 7.85 214,349 1,678,352 ### ### ###
2006-Mar-10 Fri 7.8 7.86 7.75 7.86 196,484 1,533,557 ### ### ###
2006-Mar-09 Thu 7.75 7.81 7.75 7.81 211,223 ### ### ### 0.6
2006-Mar-08 Wed 7.74 7.75 ### 7.75 ### ### ###
2006-Mar-07 Tue 7.75 7.75 ### 7.75 68.1 68.1 ###
2006-Mar-06 Mon ### 7.79 ### 7.75 232,753 906,572 ### ### ###
2006-Mar-03 Fri 7.57 ### 7.49 ### 74.8 74.8 0.0
2006-Mar-02 Thu ### ### 7.5 ### 158,276 ### ### ### 0.0
2006-Mar-01 Wed 7.89 7.89 ### ### 10.9 10.9 0.0
2006-Feb-28 Tue ### ### ### ### 764,042 0 ### ### 0.0
2006-Feb-27 Mon ### ### 7.58 ### 91.4 91.4 0.0
2006-Feb-24 Fri ### 7.55 ### 7.5 215,953 815,222 93.8 93.8 0.5
2006-Feb-23 Thu 7.2 7.22 ### ### 246,981 ### 31.0 31.0 0.0
2006-Feb-22 Wed 7.2 ### ### ### 137,553 0 79.1 79.1 0.0
2006-Feb-21 Tue 7.45 7.46 ### 7.2 87,529 326,483 9.3 9.3 0.5
2006-Feb-20 Mon 7.5 7.5 ### 7.46 ### ### 0.5
2006-Feb-17 Fri ### ### 7.4 7.5 20.0 20.0 0.5
2006-Feb-16 Thu 7.7 7.72 ### ### 389,857 1,504,848 ### ### 0.0
2006-Feb-15 Wed 7.74 7.78 ### 7.75 74.4 74.4 ###
2006-Feb-14 Tue 7.5 ### 7.42 ### 544,673 ### ### ### 0.0
2006-Feb-13 Mon ### 7.52 ### 7.5 91.6 91.6 0.5
2006-Feb-10 Fri ### 7.27 ### 7.22 371,878 1,351,776 83.3 83.3 0.5
2006-Feb-09 Thu ### ### ### ### 67,152 0 66.8 66.8 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 150,552 0 72.1 72.1 0.0
2006-Feb-02 Thu 7 ### ### 7 112,548 0 ### ### 0.5
2006-Feb-01 Wed ### ### ### ### 205,281 0 ### ### 0.0
2006-Jan-31 Tue 6.85 7 6.85 7 ### ### 0.5
2006-Jan-30 Mon 6.85 6.86 6.8 6.85 71.4 71.4 ###
2006-Jan-27 Fri 6.85 6.88 6.76 6.85 ### ### ###
2006-Jan-25 Wed ### ### ### 7 114,520 0 28.7 28.7 0.5
2006-Jan-24 Tue ### ### ### ### 138,344 0 27.3 27.3 0.0
2006-Jan-23 Mon ### ### ### ### 112,441 0 75.9 75.9 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 118,179 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 113,425 0 73.5 73.5 0.0
2006-Jan-16 Mon ### ### ### ### 34.7 34.7 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 127,944 0 81.1 81.1 0.0
2006-Jan-11 Wed ### ### 7 ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon 7 ### ### ### 74.8 74.8 0.0
2006-Jan-06 Fri 7 ### ### ### 30,723 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### 7 50,987 0 33.2 33.2 0.5
2006-Jan-04 Wed ### ### ### ### 14,223 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 23,022 0 65.2 65.2 0.0
2005-Dec-30 Fri ### 7 ### 7 71.2 71.2 0.5
2005-Dec-29 Thu ### ### ### ### 77.6 77.6 0.0
2005-Dec-28 Wed ### ### ### ### 14,349 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 66.8 66.8 0.0
2005-Dec-21 Wed ### ### ### ### 168,675 0 ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 133,476 0 71.8 71.8 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 117,244 0 84.7 84.7 0.0
2005-Dec-14 Wed 6.88 ### 6.87 ### 82,885 ### 78.1 78.1 0.0
2005-Dec-13 Tue 6.85 ### 6.85 6.86 74,289 ### 78.5 78.5 0.5
2005-Dec-12 Mon ### 7 6.86 6.89 65,155 451,524 ### ### 0.5
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 60,451 0 77.4 77.4 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue 7 ### ### ### 45,571 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 126,457 0 ### ### 0.0
2005-Dec-02 Fri ### ### 7 ### 33.2 33.2 0.0
2005-Dec-01 Thu ### 7.2 ### ### 44,646 160,725 ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 83.9 83.9 0.0
2005-Nov-28 Mon 7 ### 7 ### ### ### 0.0
2005-Nov-25 Fri 7 ### 7 ### 35,080 122,780 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### 7 73.3 73.3 0.5
2005-Nov-22 Tue ### ### 6.88 6.88 46,021 ### 22.7 22.7 ###
2005-Nov-21 Mon ### ### 6.8 6.85 18.6 18.6 ###
2005-Nov-18 Fri ### 7 ### ### 67.4 67.4 0.0
2005-Nov-17 Thu ### ### ### ### 27,647 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 72.4 72.4 0.0
2005-Nov-14 Mon ### 7.2 ### ### 71.5 71.5 0.0
2005-Nov-11 Fri ### ### ### ### 157,085 0 80.3 80.3 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### 7 173,859 0 31.7 31.7 0.5
2005-Nov-08 Tue 7 ### 7 ### 125,127 437,944 84.5 84.5 0.0
2005-Nov-07 Mon 7 ### ### ### 73.9 73.9 0.0
2005-Nov-04 Fri 7 ### ### 7 ### ### 0.5
2005-Nov-03 Thu 7 ### ### ### ### ### 0.0
2005-Nov-02 Wed ### 7 ### 7 74.7 74.7 0.5
2005-Nov-01 Tue ### ### ### 7 53,120 0 ### ### 0.5
2005-Oct-31 Mon ### ### ### 7 24.7 24.7 0.5
2005-Oct-28 Fri 7 ### ### ### 58,246 0 ### ### 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 350,355 0 ### ### 0.0
2005-Oct-25 Tue ### ### 6.85 ### 72.3 72.3 0.0
2005-Oct-24 Mon 6.85 6.85 6.81 6.85 ### ### ###
2005-Oct-21 Fri 6.85 6.87 6.8 6.85 70.3 70.3 ###
2005-Oct-20 Thu 6.85 ### 6.85 ### ### ### 0.0
2005-Oct-19 Wed 6.8 6.89 6.8 6.85 120,853 ### ### ### ###
2005-Oct-18 Tue 6.8 6.83 6.79 6.8 106,454 724,951 ### ### 0.5
2005-Oct-17 Mon 6.73 6.83 6.73 6.8 121,276 822,251 ### ### 0.5
2005-Oct-14 Fri 6.74 6.78 ### 6.74 73.6 73.6 ###
2005-Oct-13 Thu 6.7 6.76 ### 6.72 72.6 72.6 0.5
2005-Oct-12 Wed ### 6.78 ### 6.74 ### ### ###
2005-Oct-11 Tue ### 6.7 6.55 ### 79,174 524,527 80.7 80.7 0.0
2005-Oct-10 Mon 6.7 6.7 ### ### 45,745 153,245 ### ### 0.0
2005-Oct-07 Fri ### 6.75 ### 6.75 60,388 ### 68.4 68.4 0.5
2005-Oct-06 Thu 6.7 6.75 ### 6.7 ### ### 0.5
2005-Oct-05 Wed 6.88 6.88 6.8 6.85 32,627 ### 48.0 48.0 ###
2005-Oct-04 Tue 6.8 6.87 6.8 6.87 31,649 216,320 ### ### ###
2005-Oct-03 Mon 6.8 6.85 6.78 6.81 ### ### ###
2005-Sep-30 Fri 6.85 6.85 6.8 6.8 63,847 435,755 29.0 29.0 0.5
2005-Sep-29 Thu 6.81 6.89 6.75 6.85 65,583 447,276 69.6 69.6 ###
2005-Sep-28 Wed 6.79 6.82 6.71 6.82 ### ### 0.5
2005-Sep-27 Tue 6.75 6.8 6.75 6.76 ### ### 0.5
2005-Sep-26 Mon 6.8 6.8 ### 6.8 65.4 65.4 0.5
2005-Sep-23 Fri 6.8 6.8 ### 6.77 ### ### ###
2005-Sep-22 Thu 6.72 6.79 ### 6.79 ### ### 0.5
2005-Sep-21 Wed ### 6.78 ### 6.72 56,353 ### 82.0 82.0 0.5
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### 6.7 6.52 ### ### ### 0.0
2005-Sep-16 Fri 6.8 6.8 ### ### ### ### 0.0
2005-Sep-15 Thu 6.79 6.8 6.77 6.8 ### ### 0.5
2005-Sep-14 Wed 6.77 6.79 6.71 6.79 39,176 ### 68.6 68.6 0.5
2005-Sep-13 Tue 6.82 6.86 6.76 6.8 39,953 272,079 ### ### 0.5
2005-Sep-12 Mon ### ### 6.81 6.83 ### ### 0.5
2005-Sep-09 Fri 6.81 ### 6.81 ### 82.3 82.3 0.0
2005-Sep-08 Thu 6.87 ### 6.82 ### ### ### 0.0
2005-Sep-07 Wed 6.81 6.88 6.8 6.87 74.3 74.3 ###
2005-Sep-06 Tue ### ### 6.8 6.81 20.1 20.1 ###
2005-Sep-05 Mon ### ### 6.79 6.88 126,089 428,072 16.3 16.3 ###
2005-Sep-02 Fri 6.86 ### 6.85 ### 569,974 ### ### ### 0.0
2005-Sep-01 Thu 6.8 6.89 6.79 6.88 75.6 75.6 ###
2005-Aug-31 Wed 6.88 6.88 6.83 6.85 155,376 ### ### ### ###
2005-Aug-30 Tue 6.85 ### 6.84 ### 78.0 78.0 0.0
2005-Aug-29 Mon 6.8 6.88 6.77 6.88 151,345 1,032,929 86.5 86.5 ###
2005-Aug-26 Fri 6.78 6.8 6.76 6.8 113,775 ### 68.0 68.0 0.5
2005-Aug-25 Thu 6.75 6.79 6.72 6.79 67,684 ### 76.3 76.3 0.5
2005-Aug-24 Wed 6.81 6.81 ### 6.77 ### ### ###
2005-Aug-23 Tue 6.89 6.89 6.8 6.82 28.5 28.5 0.5
2005-Aug-22 Mon 6.8 ### 6.8 ### 79.5 79.5 0.0
2005-Aug-19 Fri ### ### 6.8 6.85 23.5 23.5 ###
2005-Aug-18 Thu 6.85 ### 6.8 ### 95,077 ### 82.0 82.0 0.0
2005-Aug-17 Wed ### ### 6.84 6.87 61,842 ### 31.3 31.3 ###
2005-Aug-16 Tue 6.75 ### 6.75 ### ### ### 0.0
2005-Aug-15 Mon 6.7 6.75 ### 6.75 ### ### 0.5
2005-Aug-12 Fri ### 6.7 ### ### 85,970 ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed 6.7 6.7 ### ### 33.4 33.4 0.0
2005-Aug-09 Tue ### 6.7 ### ### 71,027 237,940 ### ### 0.0
2005-Aug-08 Mon ### 6.7 ### ### 204,157 683,925 68.2 68.2 0.0
2005-Aug-05 Fri 6.74 6.74 ### 6.7 ### ### 0.5
2005-Aug-04 Thu 6.72 6.74 6.7 6.74 ### ### ###
2005-Aug-03 Wed 6.72 6.74 ### ### 185,586 625,424 ### ### 0.0
2005-Aug-02 Tue 6.73 6.73 6.7 6.72 630,072 ### 31.0 31.0 0.5
2005-Aug-01 Mon 6.73 6.73 ### 6.73 151,557 509,989 71.4 71.4 ###
2005-Jul-29 Fri 6.75 6.75 ### ### 104,840 ### ### ### 0.0
2005-Jul-28 Thu ### 6.75 ### 6.74 ### ### ###
2005-Jul-27 Wed 6.79 6.79 ### ### 16.0 16.0 0.0
2005-Jul-26 Tue ### ### 6.59 ### 167,821 552,970 68.1 68.1 0.0
2005-Jul-25 Mon 6.58 6.7 6.57 ### 38,278 253,974 ### ### 0.0
2005-Jul-22 Fri 6.7 6.7 6.52 ### ### ### 0.0
2005-Jul-21 Thu ### 6.7 6.51 ### ### ### 0.0
2005-Jul-20 Wed ### 6.52 ### 6.5 252,759 ### 82.9 82.9 0.5
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 127,288 0 70.8 70.8 0.0
2005-Jul-15 Fri ### ### 6.29 ### 113,284 356,278 ### ### 0.0
2005-Jul-14 Thu ### ### 6.29 ### ### ### 0.0
2005-Jul-13 Wed 6.22 ### 6.22 ### 61,023 189,781 87.7 87.7 0.0
2005-Jul-12 Tue 6.21 6.22 ### ### 44,587 ### 30.6 30.6 0.0
2005-Jul-11 Mon ### 6.22 ### 6.22 51,781 ### 74.3 74.3 0.4
2005-Jul-08 Fri ### 6.2 ### 6.2 72.1 72.1 0.4
2005-Jul-07 Thu ### 6.2 ### ### 86,658 ### ### ### 0.0
2005-Jul-06 Wed 6.2 6.2 ### ### ### ### 0.0
2005-Jul-05 Tue 6.22 6.22 ### 6.2 92,041 286,247 30.1 30.1 0.4
2005-Jul-04 Mon 6.24 6.25 6.2 6.21 73,244 455,943 ### ### ###
2005-Jul-01 Fri ### ### 6.25 6.25 ### ### ###
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### 6.4 ### ### 20,827 66,646 74.4 74.4 0.0
2005-Jun-28 Tue ### ### 6.28 ### 99,070 311,079 66.9 66.9 0.0
2005-Jun-27 Mon ### 6.4 ### ### ### ### 0.0
2005-Jun-24 Fri ### 6.4 ### ### 76.4 76.4 0.0
2005-Jun-23 Thu ### 6.43 ### ### 182,625 ### 77.3 77.3 0.0
2005-Jun-22 Wed 6.26 6.27 6.25 6.25 116,183 ### ### ### ###
2005-Jun-21 Tue 6.2 6.29 ### 6.25 113,887 358,174 80.1 80.1 ###
2005-Jun-20 Mon ### 6.22 ### 6.2 264,425 ### 77.4 77.4 0.4
2005-Jun-17 Fri ### ### ### ### 82,721 0 64.8 64.8 0.0
2005-Jun-16 Thu ### ### ### ### 65,253 0 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 145,179 0 ### ### 0.0
2005-Jun-14 Tue ### 6.27 ### 6.2 83.8 83.8 0.4
2005-Jun-10 Fri ### ### 6 ### 64,840 194,520 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 108,180 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 78.5 78.5 0.0
2005-Jun-07 Tue ### ### ### ### 89,652 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 129,043 0 ### ### 0.0
2005-Jun-03 Fri 6 ### 6 ### 115,421 ### 79.5 79.5 0.0
2005-Jun-02 Thu ### 6 ### 6 73.3 73.3 0.4
2005-Jun-01 Wed ### ### ### ### 61,327 0 76.5 76.5 0.0
2005-May-31 Tue ### ### ### ### 44,940 0 ### ### 0.0
2005-May-30 Mon ### 6 ### ### 30.2 30.2 0.0
2005-May-27 Fri ### 6 5.85 ### 46,424 ### 78.3 78.3 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 6 6 ### ### ### ### 0.0
2005-May-24 Tue 6 6 ### 6 92,648 277,944 65.5 65.5 0.4
2005-May-23 Mon 5.82 ### 5.8 6 27,320 79,228 ### ### 0.4
2005-May-20 Fri 5.78 5.82 ### 5.8 44,181 ### 70.5 70.5 0.4
2005-May-19 Thu 5.52 5.7 5.52 5.7 42,156 ### ### ### 0.4
2005-May-18 Wed 5.55 5.58 5.5 5.51 29,473 163,280 ### ### ###
2005-May-17 Tue ### ### 5.55 ### 78.4 78.4 0.0
2005-May-16 Mon 5.5 ### 5.5 ### 10,158 ### ### ### 0.0
2005-May-13 Fri 5.45 5.5 5.45 5.5 ### ### 0.4
2005-May-12 Thu 5.46 5.5 5.42 5.5 23,749 ### ### ### 0.4
2005-May-11 Wed 5.45 ### ### 5.49 73.5 73.5 0.4
2005-May-10 Tue 5.41 5.45 ### 5.45 ### ### ###
2005-May-09 Mon ### 5.5 ### 5.4 ### ### 0.4
2005-May-06 Fri ### 5.5 5.23 ### 109,741 ### ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed 5.73 5.73 5.59 ### 101,620 ### ### ### 0.0
2005-May-03 Tue 5.8 5.8 ### 5.78 ### ### 0.4
2005-May-02 Mon 5.84 5.84 5.75 5.75 25.0 25.0 ###
2005-Apr-29 Fri 5.86 5.86 5.75 5.82 ### ### 0.4
2005-Apr-28 Thu ### ### 5.85 5.88 39.9 39.9 0.4
2005-Apr-27 Wed 5.85 ### 5.85 ### 79.5 79.5 0.0
2005-Apr-26 Tue 6.23 6.23 5.82 ### 163,685 ### 7.3 7.3 0.0
2005-Apr-22 Fri ### ### 6.23 6.23 20.8 20.8 0.4
2005-Apr-21 Thu ### ### 6.29 ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 30.9 30.9 0.0
2005-Apr-19 Tue ### 6.41 ### 6.4 ### ### 0.5
2005-Apr-18 Mon 6.4 6.4 6.28 ### ### ### 0.0
2005-Apr-15 Fri 6.5 6.51 6.4 6.44 ### ### 0.5
2005-Apr-14 Thu 6.51 6.58 6.5 6.5 48,943 320,087 ### ### 0.5
2005-Apr-13 Wed ### ### 6.54 6.58 ### ### 0.5
2005-Apr-12 Tue ### ### 6.56 ### 52,977 ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### 6.54 ### 42.1 42.1 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 6.7 6.7 ### ### 66,751 ### 27.5 27.5 0.0
2005-Apr-06 Wed 6.7 6.7 ### 6.7 85,981 ### ### ### 0.5
2005-Apr-05 Tue 6.74 6.78 ### ### 156,853 ### ### ### 0.0
2005-Apr-04 Mon 6.8 6.84 ### 6.75 36.1 36.1 0.5
2005-Apr-01 Fri 6.7 6.8 ### 6.8 61,758 209,977 ### ### 0.5
2005-Mar-31 Thu 6.72 6.72 ### ### 23.2 23.2 0.0
2005-Mar-30 Wed 6.7 6.75 ### 6.7 77,040 ### ### ### 0.5
2005-Mar-29 Tue 6.82 6.85 6.7 6.71 84,477 ### ### ### ###
2005-Mar-24 Thu 6.8 6.87 6.8 6.87 84.0 84.0 ###
2005-Mar-23 Wed 6.85 6.85 6.77 6.8 ### ### 0.5
2005-Mar-22 Tue 6.8 6.87 6.77 6.8 92,881 633,448 76.4 76.4 0.5
2005-Mar-21 Mon 6.79 6.85 6.79 6.8 94,055 641,455 71.9 71.9 0.5
2005-Mar-18 Fri 6.82 6.83 6.79 6.8 68,654 ### ### ### 0.5
2005-Mar-17 Thu 6.87 6.87 6.79 6.85 37.7 37.7 ###
2005-Mar-16 Wed 6.86 ### 6.83 6.87 70.7 70.7 ###
2005-Mar-15 Tue 6.8 6.85 6.75 6.84 40,826 ### ### ### 0.5
2005-Mar-14 Mon 6.85 6.85 6.78 6.8 ### ### 0.5
2005-Mar-11 Fri 6.77 ### 6.74 ### ### ### 0.0
2005-Mar-10 Thu 6.73 6.8 ### 6.78 109,354 ### 75.6 75.6 0.5
2005-Mar-09 Wed 6.74 6.77 6.7 6.77 ### ### ###
2005-Mar-08 Tue 6.75 6.78 ### 6.7 ### ### 0.5
2005-Mar-07 Mon 6.78 6.78 6.7 6.74 ### ### ###
2005-Mar-04 Fri 6.78 6.78 6.74 6.75 ### ### 0.5
2005-Mar-03 Thu ### 6.78 6.54 6.78 40,378 ### ### ### 0.5
2005-Mar-02 Wed ### 6.8 ### ### 95,944 ### 27.6 27.6 0.0
2005-Mar-01 Tue ### 6.72 6.57 ### 77.2 77.2 0.0
2005-Feb-28 Mon 6.5 ### 6.5 6.57 ### ### ###
2005-Feb-25 Fri 7 7 6.5 6.5 ### ### 0.5
2005-Feb-24 Thu ### 7 ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 81.2 81.2 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 69,775 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 96,420 0 ### ### 0.0
2005-Feb-17 Thu 7 ### ### 7 60,527 0 71.3 71.3 0.5
2005-Feb-16 Wed ### ### ### 7 142,783 0 ### ### 0.5
2005-Feb-15 Tue ### ### ### 7 108,077 0 ### ### 0.5
2005-Feb-14 Mon ### ### ### ### 113,652 0 77.2 77.2 0.0
2005-Feb-11 Fri ### ### 7 ### 75,589 ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 144,674 0 ### ### 0.0
2005-Feb-09 Wed 7 ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### 7 127,845 0 36.9 36.9 0.5
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### 7 ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 33.0 33.0 0.0
2005-Feb-02 Wed 7 ### 7 ### ### ### 0.0
2005-Feb-01 Tue 6.8 7 6.8 7 ### ### 0.5
2005-Jan-31 Mon 6.8 6.8 6.75 6.76 ### ### 0.5
2005-Jan-28 Fri 6.75 6.82 6.75 6.8 ### ### 0.5
2005-Jan-27 Thu 6.82 6.85 6.78 6.8 105,726 720,522 ### ### 0.5
2005-Jan-25 Tue 6.88 6.88 6.82 6.85 32.6 32.6 ###
2005-Jan-24 Mon 6.87 ### 6.85 6.89 98,573 ### ### ### 0.5
2005-Jan-21 Fri ### ### 6.87 6.87 26.1 26.1 ###
2005-Jan-20 Thu ### ### 6.86 ### 45,645 ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 18.4 18.4 0.0
2005-Jan-18 Tue ### ### ### 7 305,546 0 ### ### 0.5
2005-Jan-17 Mon 6.82 ### 6.82 ### ### ### 0.0
2005-Jan-14 Fri 6.79 6.84 6.76 6.81 73.6 73.6 ###
2005-Jan-13 Thu 6.76 6.82 6.76 6.8 73.9 73.9 0.5
2005-Jan-12 Wed 6.73 6.78 6.73 6.76 37,644 254,285 73.5 73.5 0.5
2005-Jan-11 Tue ### 6.75 ### 6.75 ### ### 0.5
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri 6.7 6.7 ### ### 25.5 25.5 0.0
2005-Jan-06 Thu ### 6.75 ### ### 237,554 801,744 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 47,152 0 74.5 74.5 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri 6.7 6.74 ### ### ### ### 0.0
2004-Dec-30 Thu ### 6.7 ### 6.7 78.3 78.3 0.5
2004-Dec-29 Wed ### ### 6.59 ### 120,872 398,273 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu 6.7 6.7 ### ### 38,854 ### ### ### 0.0
2004-Dec-22 Wed ### 6.7 ### 6.7 69.6 69.6 0.5
2004-Dec-21 Tue 6.7 6.72 ### ### 173,546 ### ### ### 0.0
2004-Dec-20 Mon 6.7 6.72 ### ### 119,185 ### ### ### 0.0
2004-Dec-17 Fri 6.82 6.82 ### 6.7 166,771 568,689 ### ### 0.5
2004-Dec-16 Thu 6.85 6.89 6.81 6.87 72.0 72.0 ###
2004-Dec-15 Wed 6.88 6.88 6.75 6.83 383,473 ### 28.0 28.0 0.5
2004-Dec-14 Tue ### ### 6.85 6.86 97,148 ### ### ### 0.5
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri 7 ### ### ### 243,126 0 ### ### 0.0
2004-Dec-09 Thu ### ### 7 7 34.0 34.0 0.5
2004-Dec-08 Wed ### ### ### ### 40.6 40.6 0.0
2004-Dec-07 Tue 7.21 7.21 ### ### 108,488 ### ### ### 0.0
2004-Dec-06 Mon ### 7.2 ### 7.2 ### ### 0.5
2004-Dec-03 Fri 7.21 7.21 ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 59,170 0 74.5 74.5 0.0
2004-Dec-01 Wed ### ### ### ### 77,781 0 37.7 37.7 0.0
2004-Nov-30 Tue ### 7.21 ### ### 89,286 321,876 ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 36,246 0 ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 43,077 0 ### ### 0.0
2004-Nov-25 Thu 7.2 7.26 ### 7.25 87,178 316,456 70.1 70.1 0.5
2004-Nov-24 Wed ### 7.2 ### 7.2 ### ### 0.5
2004-Nov-23 Tue ### 7.2 ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 53,770 0 71.1 71.1 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 58,772 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 147,254 0 ### ### 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### 7 ### ### ### 0.0
2004-Nov-10 Wed ### ### 7 ### 70.2 70.2 0.0
2004-Nov-09 Tue ### ### ### ### 102,826 0 ### ### 0.0
2004-Nov-08 Mon ### ### ### 7 ### ### 0.5
2004-Nov-05 Fri 7 ### ### ### 109,886 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### 7 96,827 0 ### ### 0.5
2004-Nov-03 Wed ### ### ### ### 23.5 23.5 0.0
2004-Nov-02 Tue 7 ### ### ### 72.7 72.7 0.0
2004-Nov-01 Mon 7 ### 7 ### 73.3 73.3 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 248,851 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 74.2 74.2 0.0
2004-Oct-26 Tue ### ### ### ### 132,382 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 31.3 31.3 0.0
2004-Oct-22 Fri ### ### ### ### 69.2 69.2 0.0
2004-Oct-21 Thu ### ### ### ### 72.3 72.3 0.0
2004-Oct-20 Wed ### ### 7 ### 52,871 185,048 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### 6.89 ### 191,986 ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 104,784 0 ### ### 0.0
2004-Oct-14 Thu 6.8 6.87 6.78 6.87 ### ### ###
2004-Oct-13 Wed ### ### 6.8 6.87 130,579 ### ### ### ###
2004-Oct-12 Tue ### ### ### ### 141,673 0 13.9 13.9 0.0
2004-Oct-11 Mon ### ### ### ### 96.0 96.0 0.0
2004-Oct-08 Fri 6.82 6.82 6.5 ### ### ### 0.0
2004-Oct-07 Thu ### ### 6.78 6.85 135,370 ### ### ### ###
2004-Oct-06 Wed ### ### 7.2 ### 41,720 ### 6.3 6.3 0.0
2004-Oct-05 Tue 7.76 7.76 ### 7.72 25,378 ### ### ### ###
2004-Oct-04 Mon 7.76 7.79 7.75 7.75 5,054 ### ### ### ###
2004-Oct-01 Fri 7.83 7.83 7.75 7.75 24.8 24.8 ###
2004-Sep-30 Thu 7.87 7.89 7.83 7.83 28.6 28.6 ###
2004-Sep-29 Wed 7.85 8 7.85 ### 23,155 ### 70.1 70.1 0.0
2004-Sep-28 Tue ### ### 7.73 ### 5.1 5.1 0.0
2004-Sep-27 Mon ### 8.4 8.24 ### 25,248 ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### 8.5 ### ### 92.7 92.7 0.0
2004-Sep-22 Wed 7.73 ### 7.73 ### 90.1 90.1 0.0
2004-Sep-21 Tue ### ### ### ### 0 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### 7.51 7.55 21,589 ### 22.0 22.0 ###
2004-Sep-16 Thu 7.5 ### 7.5 7.55 7,081 26,553 68.8 68.8 ###
2004-Sep-15 Wed ### ### 7.55 ### ### ### 0.0
2004-Sep-14 Tue ### 7.73 ### 7.73 77.0 77.0 0.6
2004-Sep-13 Mon ### ### ### ### 9,489 0 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 4,450 0 ### ### 0.0
2004-Sep-09 Thu 7.55 ### 7.55 ### 81.8 81.8 0.0
2004-Sep-08 Wed ### 7.7 ### ### 32.8 32.8 0.0
2004-Sep-07 Tue 7.75 7.75 ### 7.7 93,425 362,021 ### ### 0.6
2004-Sep-06 Mon ### ### ### 7.7 ### ### 0.6
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 7.49 ### 7.48 ### ### ### 0.0
2004-Sep-01 Wed ### 7.48 ### 7.48 81.4 81.4 0.5
2004-Aug-31 Tue ### 7.43 ### 7.23 41,773 155,186 85.8 85.8 ###
2004-Aug-30 Mon ### ### ### ### 17,970 0 ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 64.3 64.3 0.0
2004-Aug-26 Thu ### ### ### ### 3,479 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 25.6 25.6 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 22,923 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 10,628 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 76.3 76.3 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 11,852 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 30,747 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### 7.2 ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 28.8 28.8 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed 7.2 7.2 ### ### 1,281 ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 27.3 27.3 0.0
2004-Jul-26 Mon ### 7.25 ### 7.25 8,150 29,543 85.9 85.9 0.5
2004-Jul-23 Fri ### ### 7 ### 58,971 ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jul-20 Tue ### ### ### ### 8,659 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 70.1 70.1 0.0
2004-Jul-15 Thu ### ### ### ### 29.0 29.0 0.0
2004-Jul-14 Wed ### ### ### ### 13.8 13.8 0.0
2004-Jul-13 Tue 7.22 ### ### ### 4,426 0 ### ### 0.0
2004-Jul-12 Mon ### 7.22 ### ### ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 10,054 0 16.5 16.5 0.0
2004-Jul-08 Thu ### ### ### ### 10,274 0 73.6 73.6 0.0
2004-Jul-07 Wed ### ### ### 7 ### ### 0.5
2004-Jul-06 Tue 6.85 7 6.85 7 42,627 ### 84.8 84.8 0.5
2004-Jul-05 Mon 6.85 ### 6.8 6.85 66.4 66.4 ###
2004-Jul-02 Fri 6.85 6.85 6.85 6.85 ### ### ###
2004-Jul-01 Thu 6.85 6.85 6.85 6.85 31,121 213,178 ### ### ###
2004-Jun-30 Wed 6.85 6.85 6.8 6.84 ### ### 0.5
2004-Jun-29 Tue 6.85 7 6.85 7 ### ### 0.5
2004-Jun-28 Mon 6.88 ### 6.85 6.85 ### ### ###
2004-Jun-25 Fri ### ### 6.85 6.85 5,675 ### ### ### ###
2004-Jun-24 Thu 6.88 ### 6.88 6.88 3,849 13,240 ### ### ###
2004-Jun-23 Wed 6.88 6.88 6.85 6.88 71.5 71.5 ###
2004-Jun-22 Tue 6.88 6.88 6.85 6.85 19,451 ### 32.3 32.3 ###
2004-Jun-21 Mon 6.88 6.89 6.88 6.88 ### ### ###
2004-Jun-18 Fri 6.88 ### 6.88 6.88 71.7 71.7 ###
2004-Jun-17 Thu 6.88 6.88 6.88 6.88 67.5 67.5 ###
2004-Jun-16 Wed 6.88 6.88 6.88 6.88 3,683 ### ### ### ###
2004-Jun-15 Tue 6.89 6.89 6.88 6.89 ### ### 0.5
2004-Jun-14 Mon 6.86 6.88 6.86 6.87 ### ### ###
2004-Jun-11 Fri 6.86 6.88 6.86 6.87 72.9 72.9 ###
2004-Jun-10 Thu ### ### ### ### 3,289 0 ### ### 0.0
2004-Jun-09 Wed 7 ### 7 7 ### ### 0.5
2004-Jun-08 Tue 7 7 7 7 9,681 ### 74.8 74.8 0.5
2004-Jun-07 Mon 7 7 7 7 4,974 ### 74.2 74.2 0.5
2004-Jun-04 Fri 7 7 7 7 3,971 ### 72.3 72.3 0.5
2004-Jun-03 Thu ### ### 7 7 7,927 27,744 ### ### 0.5
2004-Jun-02 Wed ### ### 7 7 ### ### 0.5
2004-Jun-01 Tue ### ### 7 ### 14,689 ### ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri 7 7.25 7 ### 16,724 119,158 63.0 63.0 0.0
2004-May-27 Thu ### ### 7 7 13,158 46,053 ### ### 0.5
2004-May-26 Wed 7 ### 7 ### 9,983 34,940 68.9 68.9 0.0
2004-May-25 Tue ### ### 7 7 101,151 354,028 ### ### 0.5
2004-May-24 Mon 6.85 ### 6.85 ### 92.8 92.8 0.0
2004-May-21 Fri 6.71 7 6.71 6.85 26,623 ### ### ### ###
2004-May-20 Thu 6.5 6.7 6.5 6.7 65,040 ### 90.3 90.3 0.5
2004-May-19 Wed ### ### ### ### 94.0 94.0 0.0
2004-May-18 Tue ### ### ### ### 13,788 0 34.2 34.2 0.0
2004-May-17 Mon ### 6.5 ### ### 8,550 27,787 80.2 80.2 0.0
2004-May-14 Fri 6.27 ### 6.27 6.28 12,459 39,058 ### ### 0.4
2004-May-13 Thu 6.2 6.2 6.2 6.2 75.5 75.5 0.4
2004-May-12 Wed 6.26 6.28 6.2 6.2 22.7 22.7 0.4
2004-May-11 Tue ### 6.22 ### 6.2 ### ### 0.4
2004-May-10 Mon 6.25 6.29 ### ### 14,884 ### 27.5 27.5 0.0
2004-May-07 Fri 6.2 6.25 ### ### 24.4 24.4 0.0
2004-May-06 Thu ### 6.2 ### ### ### ### 0.0
2004-May-05 Wed 6.2 6.25 ### ### ### ### 0.0
2004-May-04 Tue ### 6.2 ### 6.2 ### ### 0.4
2004-May-03 Mon ### ### ### ### 19,722 0 78.6 78.6 0.0
2004-Apr-30 Fri ### 6.2 ### 6.2 37,174 ### 78.5 78.5 0.4
2004-Apr-29 Thu ### ### ### ### 46.0 46.0 0.0
2004-Apr-28 Wed 6.22 6.22 ### ### 11,579 ### 18.4 18.4 0.0
2004-Apr-27 Tue 6.22 6.24 6.22 6.22 1,380 ### 74.4 74.4 0.4
2004-Apr-26 Mon 6.25 6.27 6.25 6.27 2,476 ### ### ### 0.4
2004-Apr-23 Fri ### 6.24 ### 6.21 ### ### ###
2004-Apr-22 Thu ### ### ### ### 7,485 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 23,449 0 36.8 36.8 0.0
2004-Apr-20 Tue ### ### ### ### 9,626 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 33.7 33.7 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 7,873 0 ### ### 0.0
2004-Apr-08 Thu ### 6.25 ### ### 7,743 ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 81.9 81.9 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon 6.25 6.25 ### 6.2 10,075 31,484 ### ### 0.4
2004-Apr-02 Fri ### ### 6.25 6.27 ### ### 0.4
2004-Apr-01 Thu 6.2 ### ### ### 10,549 0 82.8 82.8 0.0
2004-Mar-31 Wed ### ### 6.2 6.2 13,150 ### ### ### 0.4
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon 6.47 6.47 6.47 6.47 74.4 74.4 0.5
2004-Mar-26 Fri ### ### 6.5 6.5 10,955 ### 16.7 16.7 0.5
2004-Mar-25 Thu 6.74 6.75 6.55 6.55 28,625 190,356 13.3 13.3 0.5
2004-Mar-24 Wed 6.5 6.75 6.5 6.7 91.4 91.4 0.5
2004-Mar-23 Tue ### 6.4 ### 6.4 13,987 44,758 ### ### 0.5
2004-Mar-22 Mon 6.2 ### 6.2 ### 86.1 86.1 0.0
2004-Mar-19 Fri ### 6.2 ### 6.2 85.3 85.3 0.4
2004-Mar-18 Thu ### ### 6 ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon 6 ### 6 ### ### ### 0.0
2004-Mar-12 Fri ### ### 6 6 8,774 26,322 ### ### 0.4
2004-Mar-11 Thu ### ### ### ### 3,726 0 72.2 72.2 0.0
2004-Mar-10 Wed ### 6.2 ### ### 16,585 ### ### ### 0.0
2004-Mar-09 Tue 6.22 6.22 ### ### ### ### 0.0
2004-Mar-08 Mon ### 6.2 6 6.2 89.1 89.1 0.4
2004-Mar-05 Fri 6.78 6.78 6.74 6.75 30.4 30.4 0.5
2004-Mar-04 Thu 6 ### ### 6 ### ### 0.4
2004-Mar-03 Wed ### ### ### ### 33,643 0 76.6 76.6 0.0
2004-Mar-02 Tue ### 6.2 ### 6.2 ### ### 0.4
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri 6 ### 6 ### ### ### 0.0
2004-Feb-26 Thu ### ### 6 6 23,659 70,977 23.6 23.6 0.4
2004-Feb-25 Wed 6 ### 6 ### ### ### 0.0
2004-Feb-24 Tue ### ### 6 6 23,888 ### ### ### 0.4
2004-Feb-23 Mon ### ### 6 6 28,874 86,622 ### ### 0.4
2004-Feb-20 Fri ### ### ### ### 41,029 0 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 17,447 0 6.0 6.0 0.0
2004-Feb-16 Mon 6.2 ### ### ### ### ### 0.0
2004-Feb-13 Fri 5.82 ### 5.82 ### 27,287 ### ### ### 0.0
2004-Feb-12 Thu ### ### 5.8 5.8 14.8 14.8 0.4
2004-Feb-11 Wed 5.89 ### 5.89 ### 69.1 69.1 0.0
2004-Feb-10 Tue 5.8 ### 5.75 ### 82.8 82.8 0.0
2004-Feb-09 Mon 5.75 5.75 ### 5.75 71.2 71.2 ###
2004-Feb-06 Fri 5.7 5.75 ### 5.75 7,622 ### 73.9 73.9 ###
2004-Feb-05 Thu 5.58 5.7 5.58 5.7 35,171 ### 88.1 88.1 0.4
2004-Feb-04 Wed ### ### 5.58 5.58 17,357 48,426 33.5 33.5 0.4
2004-Feb-03 Tue 5.52 ### 5.52 ### 21,681 ### 87.2 87.2 0.0
2004-Feb-02 Mon 5.75 5.75 5.5 5.52 7.8 7.8 0.4
2004-Jan-30 Fri 5.74 5.78 5.7 5.75 71.9 71.9 ###
2004-Jan-29 Thu 5.73 5.74 5.71 5.74 ### ### 0.4
2004-Jan-28 Wed ### 5.74 ### 5.74 8,953 ### 88.7 88.7 0.4
2004-Jan-27 Tue 5.56 5.75 5.56 ### ### ### 0.0
2004-Jan-23 Fri 5.57 5.57 5.54 5.56 ### ### 0.4
2004-Jan-22 Thu ### 5.8 5.55 5.58 21.2 21.2 0.4
2004-Jan-21 Wed 5.42 5.55 5.42 5.55 87.4 87.4 ###
2004-Jan-20 Tue 5.5 5.5 5.4 5.4 17.2 17.2 0.4
2004-Jan-19 Mon ### ### 5.5 5.5 ### ### 0.4
2004-Jan-16 Fri 5.55 ### 5.55 ### 8,942 ### 85.8 85.8 0.0
2004-Jan-15 Thu 5.25 5.55 5.25 5.55 ### ### ###
2004-Jan-14 Wed 5.25 ### 5.25 5.25 4,041 ### 72.1 72.1 0.4
2004-Jan-13 Tue ### 5.26 ### 5.21 26,177 68,845 ### ### 0.4
2004-Jan-12 Mon 5.2 5.21 ### ### 8,423 21,941 31.4 31.4 0.0
2004-Jan-09 Fri ### ### ### ### 42,342 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### 5.21 ### ### 13.7 13.7 0.0
2004-Jan-05 Mon 5.25 5.25 5.2 5.2 13,174 ### 27.9 27.9 ###
2004-Jan-02 Fri ### ### 5.25 5.25 16.8 16.8 0.4
2003-Dec-31 Wed ### ### ### ### 25,127 0 86.5 86.5 0.0
2003-Dec-30 Tue ### ### ### ### 12,850 0 89.2 89.2 0.0
2003-Dec-29 Mon ### 4.83 ### 4.83 6,559 ### 93.2 93.2 0.3
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 73.5 73.5 0.0
2003-Dec-22 Mon 4.56 ### 4.56 4.57 6,823 15,556 68.2 68.2 ###
2003-Dec-19 Fri 4.5 4.55 4.5 4.55 ### ### 0.3
2003-Dec-18 Thu 4.47 4.5 4.47 4.47 8,550 38,346 78.4 78.4 ###
2003-Dec-17 Wed 4.52 4.52 4.5 4.5 6,873 ### 33.9 33.9 ###
2003-Dec-16 Tue 4.52 4.55 4.52 4.55 ### ### 0.3
2003-Dec-15 Mon 4.5 4.52 4.5 4.51 123,325 ### 71.8 71.8 0.3
2003-Dec-12 Fri 4.45 4.45 4.4 4.45 ### ### 0.3
2003-Dec-11 Thu 4.45 4.55 4.42 4.45 76.2 76.2 0.3
2003-Dec-10 Wed ### 4.45 ### 4.45 93.8 93.8 0.3
2003-Dec-09 Tue 4.25 4.26 4.2 4.25 ### ### ###
2003-Dec-08 Mon ### 4.25 ### 4.25 10,525 ### ### ### ###
2003-Dec-05 Fri ### ### ### ### 5,040 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 18,346 0 79.0 79.0 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 12,545 0 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 11.5 11.5 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 77.7 77.7 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### 0 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 6,354 0 42.4 42.4 0.0
2003-Nov-14 Fri ### ### ### ### 14,272 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 4,684 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 0 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 328 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 6,489 0 83.3 83.3 0.0
2003-Nov-03 Mon ### ### ### ### 25.2 25.2 0.0
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 75.4 75.4 0.0
2003-Oct-29 Wed ### ### ### ### 122,182 0 74.4 74.4 0.0
2003-Oct-28 Tue ### ### ### ### 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### 3,656 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### 19.5 19.5 0.0
2003-Oct-22 Wed 4.2 4.2 ### ### 10,720 ### ### ### 0.0
2003-Oct-21 Tue 4.2 4.2 4.2 4.2 ### ### ###
2003-Oct-20 Mon 4.25 4.25 4.25 4.25 69.8 69.8 ###
2003-Oct-17 Fri ### 4.25 ### 4.25 15,672 ### 83.9 83.9 ###
2003-Oct-16 Thu ### 4.28 ### 4.28 10,828 23,171 ### ### 0.3
2003-Oct-15 Wed ### ### ### ### 78.4 78.4 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### 4 4 10,745 ### 21.2 21.2 0.3
2003-Oct-10 Fri ### ### ### ### 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### 19,452 0 ### ### 0.0
2003-Oct-08 Wed 4.2 4.2 ### ### 7,223 ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 27.9 27.9 0.0
2003-Oct-06 Mon ### 4.2 ### ### 12.7 12.7 0.0
2003-Oct-03 Fri ### ### ### ### 9,557 0 ### ### 0.0
2003-Oct-02 Thu ### ### 4 ### 70.1 70.1 0.0
2003-Oct-01 Wed ### ### ### ### 853 0 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### 3,482 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri ### 4.2 ### ### 13,651 ### ### ### 0.0
2003-Sep-25 Thu 4.2 4.2 ### 4.2 ### ### ###
2003-Sep-24 Wed ### 4 ### 4 179,422 358,844 ### ### 0.3
2003-Sep-23 Tue 3.84 3.84 3.84 3.84 74.3 74.3 0.3
2003-Sep-22 Mon 3.8 ### 3.8 ### 18,120 34,428 ### ### 0.0
2003-Sep-19 Fri 3.8 3.85 3.8 3.8 41,754 ### 64.3 64.3 ###
2003-Sep-18 Thu 3.8 3.8 3.8 3.8 ### ### ###
2003-Sep-17 Wed 3.75 3.76 3.75 3.76 3,377 12,680 71.0 71.0 0.3
2003-Sep-16 Tue 3.75 3.75 3.71 3.71 25.1 25.1 ###
2003-Sep-15 Mon 3.71 3.72 3.7 3.7 5,980 22,185 ### ### 0.3
2003-Sep-12 Fri 3.72 3.72 3.7 3.7 33.7 33.7 0.3
2003-Sep-11 Thu 3.7 3.72 3.7 3.72 77.2 77.2 0.3
2003-Sep-10 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Sep-09 Tue 3.7 3.71 3.7 3.71 ### ### ###
2003-Sep-08 Mon ### 3.7 ### 3.7 ### ### 0.3
2003-Sep-05 Fri 3.71 3.71 ### ### ### ### 0.0
2003-Sep-04 Thu 3.71 3.8 3.71 3.71 63.6 63.6 ###
2003-Sep-03 Wed 3.7 3.7 3.7 3.7 3,724 13,778 67.9 67.9 0.3
2003-Sep-02 Tue ### 3.7 ### 3.7 71.9 71.9 0.3
2003-Sep-01 Mon 3.79 3.79 3.75 3.75 ### ### 0.3
2003-Aug-29 Fri ### 3.75 ### 3.75 ### ### 0.3
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 29,740 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 7,224 0 76.4 76.4 0.0
2003-Aug-25 Mon ### ### ### ### 25.4 25.4 0.0
2003-Aug-22 Fri 3.7 3.7 3.7 3.7 69.1 69.1 0.3
2003-Aug-21 Thu 3.7 3.7 3.7 3.7 0 0.3
2003-Aug-20 Wed 3.7 3.7 3.7 3.7 2,654 ### ### ### 0.3
2003-Aug-19 Tue ### ### ### ### 34.7 34.7 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 283 0 69.2 69.2 0.0
2003-Aug-14 Thu ### 3.72 ### ### 69.1 69.1 0.0
2003-Aug-13 Wed ### ### ### ### 12,470 0 ### ### 0.0
2003-Aug-12 Tue 3.7 3.7 ### ### ### ### 0.0
2003-Aug-11 Mon 3.7 3.7 3.7 3.7 5,924 ### ### ### 0.3
2003-Aug-08 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Aug-07 Thu 3.75 3.75 3.75 3.75 629 2,358 ### ### 0.3
2003-Aug-06 Wed 3.84 ### 3.8 3.8 13,053 ### 20.8 20.8 ###
2003-Aug-05 Tue 3.84 3.85 3.8 3.85 72.1 72.1 0.3
2003-Aug-04 Mon 3.75 3.85 3.7 3.85 85.8 85.8 0.3
2003-Aug-01 Fri 3.77 3.77 3.75 3.75 3,150 11,844 22.0 22.0 0.3
2003-Jul-31 Thu 3.7 3.7 3.7 3.7 11,172 ### ### ### 0.3
2003-Jul-30 Wed 3.75 3.8 3.7 3.7 18.0 18.0 0.3
2003-Jul-29 Tue 3.7 3.75 3.7 3.75 80.2 80.2 0.3
2003-Jul-28 Mon 3.7 3.75 ### 3.7 14,682 27,528 ### ### 0.3
2003-Jul-25 Fri 3.7 3.7 3.7 3.7 3,026 ### ### ### 0.3
2003-Jul-24 Thu ### 3.7 ### ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon ### 3.7 3.55 3.55 31,388 113,781 12.2 12.2 ###
2003-Jul-18 Fri 3.42 3.55 3.42 3.55 14,256 49,682 ### ### ###
2003-Jul-17 Thu 3.45 3.45 3.45 3.45 22,084 76,189 73.6 73.6 ###
2003-Jul-16 Wed 3.41 3.45 3.4 3.45 73.4 73.4 ###
2003-Jul-15 Tue ### ### ### ### 20,351 0 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### 1,149 0 ### ### 0.0
2003-Jul-11 Fri ### 3.4 ### 3.4 71.2 71.2 0.2
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### 3.4 ### 3.4 71.8 71.8 0.2
2003-Jul-08 Tue ### ### ### ### 9,785 0 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### 20,372 0 ### ### 0.0
2003-Jul-04 Fri 3.4 3.4 ### ### ### ### 0.0
2003-Jul-03 Thu ### 3.4 ### 3.4 79.5 79.5 0.2
2003-Jul-02 Wed ### ### ### ### 5,750 0 ### ### 0.0
2003-Jul-01 Tue 3.4 3.4 ### ### ### ### 0.0
2003-Jun-30 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Jun-27 Fri 3.4 3.4 3.4 3.4 50 170 ### ### 0.2
2003-Jun-26 Thu ### ### ### ### 20,173 0 33.6 33.6 0.0
2003-Jun-25 Wed 3.4 3.4 3.4 3.4 0 0.2
2003-Jun-24 Tue ### 3.4 ### 3.4 ### ### 0.2
2003-Jun-23 Mon ### 3.4 ### ### 72.4 72.4 0.0
2003-Jun-20 Fri 3.4 3.4 ### ### 12,059 ### ### ### 0.0
2003-Jun-19 Thu 3.45 3.45 3.4 3.4 6,678 22,872 ### ### 0.2
2003-Jun-18 Wed 3.45 3.45 3.45 3.45 3,924 ### ### ### ###
2003-Jun-17 Tue 3.43 3.43 3.42 3.43 73.2 73.2 0.2
2003-Jun-16 Mon 3.42 3.42 3.42 3.42 3,988 ### 64.8 64.8 0.2
2003-Jun-13 Fri 3.43 3.43 3.41 3.41 25.8 25.8 ###
2003-Jun-12 Thu 3.4 3.43 3.4 3.42 5,779 ### ### ### 0.2
2003-Jun-11 Wed ### ### ### ### 12,871 0 76.6 76.6 0.0
2003-Jun-10 Tue ### ### ### ### 21,645 0 ### ### 0.0
2003-Jun-06 Fri ### 3.7 3.55 3.55 ### ### ###
2003-Jun-05 Thu 3.55 ### 3.5 ### 13,820 24,185 81.5 81.5 0.0
2003-Jun-04 Wed 3.55 3.55 3.55 3.55 74.2 74.2 ###
2003-Jun-03 Tue 3.42 3.42 3.4 3.4 1,959 6,680 30.4 30.4 0.2
2003-Jun-02 Mon ### ### ### ### 773 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### 3,541 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue 3.4 3.4 ### ### ### ### 0.0
2003-May-26 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-May-23 Fri 3.41 3.5 3.41 3.5 ### ### 0.3
2003-May-22 Thu 3.5 3.5 3.41 3.41 8,481 ### ### ### ###
2003-May-21 Wed 3.4 3.4 3.4 3.4 13,750 46,750 ### ### 0.2
2003-May-20 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2003-May-19 Mon ### 3.4 ### 3.4 89.6 89.6 0.2
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### 14,652 0 ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 22.4 22.4 0.0
2003-May-06 Tue ### ### ### ### 1,420 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 22,844 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 0 0.0
2003-Apr-28 Mon ### ### ### ### 2,071 0 ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 5,456 0 ### ### 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### ### ### 2,952 0 ### ### 0.0
2003-Apr-16 Wed 3.26 3.26 3.26 3.26 0 0.2
2003-Apr-15 Tue 3.26 3.26 3.26 3.26 0 0.2
2003-Apr-14 Mon ### ### 3.26 3.26 12,986 ### 21.2 21.2 0.2
2003-Apr-11 Fri 3.26 3.26 3.26 3.26 72.1 72.1 0.2
2003-Apr-10 Thu 3.26 3.26 3.26 3.26 0 0.2
2003-Apr-09 Wed ### ### 3.26 3.26 ### ### 0.2
2003-Apr-08 Tue ### ### 3.26 3.26 15,051 ### ### ### 0.2
2003-Apr-07 Mon 3.29 3.29 3.28 3.28 20.6 20.6 0.2
2003-Apr-04 Fri 3.26 3.26 3.26 3.26 0 0.2
2003-Apr-03 Thu 3.26 3.26 3.26 3.26 72.4 72.4 0.2
2003-Apr-02 Wed ### ### 3.26 3.26 ### ### 0.2
2003-Apr-01 Tue 3.26 3.26 3.26 3.26 ### ### 0.2
2003-Mar-31 Mon 3.25 3.26 3.25 3.25 73.1 73.1 0.2
2003-Mar-28 Fri 3.25 3.25 3.25 3.25 70.9 70.9 0.2
2003-Mar-27 Thu ### ### 3.23 3.23 8,851 ### 10.2 10.2 ###
2003-Mar-26 Wed 3.25 3.25 3.25 3.25 0 0.2
2003-Mar-25 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Mar-24 Mon 3.25 3.25 3.25 3.25 79.4 79.4 0.2
2003-Mar-21 Fri 3.25 3.25 3.22 3.22 5,624 ### 18.0 18.0 0.2
2003-Mar-20 Thu 3.4 3.4 3.4 3.4 0 0.2
2003-Mar-19 Wed ### 3.4 ### 3.4 ### ### 0.2
2003-Mar-18 Tue 3.28 ### 3.28 ### 1,742 2,856 85.2 85.2 0.0
2003-Mar-17 Mon 3.29 3.29 3.28 3.28 34.1 34.1 0.2
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu 3.28 3.28 3.28 3.28 78.7 78.7 0.2
2003-Mar-12 Wed ### ### 3.28 3.28 12,071 ### ### ### 0.2
2003-Mar-11 Tue 3.4 3.4 ### ### 18,450 ### ### ### 0.0
2003-Mar-10 Mon 3.4 3.4 ### ### 7,785 ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu 3.25 ### 3.25 ### 43,577 ### ### ### 0.0
2003-Mar-05 Wed 3.21 3.25 3.21 3.25 9,679 ### ### ### 0.2
2003-Mar-04 Tue 3.23 3.27 3.21 3.21 28.2 28.2 ###
2003-Mar-03 Mon 3.25 3.27 3.25 3.27 ### ### ###
2003-Feb-28 Fri 3.25 3.28 3.25 3.28 80.6 80.6 0.2
2003-Feb-27 Thu 3.22 3.22 3.22 3.22 4,446 ### ### ### 0.2
2003-Feb-26 Wed 3.23 3.25 3.22 3.22 ### ### 0.2
2003-Feb-25 Tue 3.28 3.28 3.23 3.23 ### ### ###
2003-Feb-24 Mon 3.29 3.29 3.26 3.26 ### ### 0.2
2003-Feb-21 Fri 3.2 3.26 3.2 3.26 26,826 86,647 ### ### 0.2
2003-Feb-20 Thu 3.24 3.24 3.2 3.2 27.7 27.7 0.2
2003-Feb-19 Wed 3.24 3.25 3.24 3.25 ### ### 0.2
2003-Feb-18 Tue 3.2 3.2 3.2 3.2 72.8 72.8 0.2
2003-Feb-17 Mon 3.2 3.24 3.2 3.24 80.7 80.7 ###
2003-Feb-14 Fri 3.2 3.2 3.2 3.2 16,387 ### 71.9 71.9 0.2
2003-Feb-13 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Feb-12 Wed 3.2 3.25 3.2 3.25 5,845 18,850 ### ### 0.2
2003-Feb-11 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Feb-10 Mon 3.2 3.2 3.2 3.2 38,947 ### ### ### 0.2
2003-Feb-07 Fri 3.2 3.2 3.2 3.2 9,682 30,982 70.5 70.5 0.2
2003-Feb-06 Thu ### ### ### ### 3,379 0 ### ### 0.0
2003-Feb-05 Wed 3.2 3.2 3.2 3.2 16,873 ### ### ### 0.2
2003-Feb-04 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Feb-03 Mon 3.2 3.25 3.2 3.2 ### ### 0.2
2003-Jan-31 Fri 3.2 3.2 3.2 3.2 13,827 44,246 ### ### 0.2
2003-Jan-30 Thu 3.2 3.2 3.2 3.2 2,424 7,756 71.2 71.2 0.2
2003-Jan-29 Wed 3.28 ### 3.28 ### 12,889 ### ### ### 0.0
2003-Jan-28 Tue 3.27 ### 3.27 ### 19,284 31,529 93.2 93.2 0.0
2003-Jan-24 Fri ### ### ### 3.27 31,259 0 ### ### ###
2003-Jan-23 Thu 3.27 3.27 3.27 3.27 ### ### ###
2003-Jan-22 Wed ### ### 3.27 3.27 28.1 28.1 ###
2003-Jan-21 Tue 3.27 ### 3.27 3.27 8,082 ### ### ### ###
2003-Jan-20 Mon ### ### 3.28 3.28 ### ### 0.2
2003-Jan-17 Fri 3.28 ### 3.28 ### ### ### 0.0
2003-Jan-16 Thu 3.25 3.25 3.25 3.25 0 0.2
2003-Jan-15 Wed 3.25 3.28 3.25 3.25 ### ### 0.2
2003-Jan-14 Tue ### ### ### ### 9,749 0 82.7 82.7 0.0
2003-Jan-13 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Jan-10 Fri 3.25 3.25 3.25 3.25 0 0.2
2003-Jan-09 Thu 3.25 3.25 3.25 3.25 0 0.2
2003-Jan-08 Wed 3.2 3.25 3.2 3.25 83.2 83.2 0.2
2003-Jan-07 Tue 3.2 3.2 3.2 3.2 6,142 19,654 ### ### 0.2
2003-Jan-06 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jan-03 Fri 3.25 3.25 3.25 3.25 0 0.2
2003-Jan-02 Thu 3.25 3.25 3.25 3.25 2,850 ### ### ### 0.2
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri 3.2 3.28 3.2 3.28 ### ### 0.2
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon 3.2 3.2 ### ### 20.7 20.7 0.0
2002-Dec-20 Fri 3.2 3.2 ### 3.2 67.1 67.1 0.2
2002-Dec-19 Thu 3.2 3.22 3.2 3.22 4,282 13,745 71.3 71.3 0.2
2002-Dec-18 Wed 3.22 3.22 3.22 3.22 12,978 41,789 75.2 75.2 0.2
2002-Dec-17 Tue 3.2 3.2 3.2 3.2 21,889 70,044 ### ### 0.2
2002-Dec-16 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2002-Dec-13 Fri 3.2 3.2 3.2 3.2 16,155 ### 69.2 69.2 0.2
2002-Dec-12 Thu ### ### ### ### 20.8 20.8 0.0
2002-Dec-11 Wed ### ### ### ### 94.6 94.6 0.0
2002-Dec-10 Tue ### 3.2 ### ### ### ### 0.0
2002-Dec-09 Mon ### ### 3 ### ### ### 0.0
2002-Dec-06 Fri ### 3 ### ### ### ### 0.0
2002-Dec-05 Thu 2.85 ### 2.85 ### ### ### 0.0
2002-Dec-04 Wed 2.76 2.85 2.76 2.85 ### ### ###
2002-Dec-03 Tue 2.8 2.8 2.75 2.75 15,428 ### ### ### ###
2002-Dec-02 Mon 2.75 2.75 2.75 2.75 0 ###
2002-Nov-29 Fri 2.8 2.8 2.75 2.75 13.8 13.8 ###
2002-Nov-28 Thu 2.8 2.8 2.75 2.8 70.6 70.6 0.2
2002-Nov-27 Wed 2.75 2.8 2.75 2.8 82.3 82.3 0.2
2002-Nov-26 Tue 2.74 2.8 2.74 2.8 ### ### 0.2
2002-Nov-25 Mon 2.58 2.75 2.58 2.74 94.5 94.5 0.2
2002-Nov-22 Fri ### ### ### ### 70.8 70.8 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### 12,440 0 ### ### 0.0
2002-Nov-19 Tue ### ### 2.45 2.45 21,176 25,940 5.4 5.4 0.2
2002-Nov-18 Mon 2.52 ### 2.52 ### 91.7 91.7 0.0
2002-Nov-15 Fri 2.45 2.45 2.45 2.45 0 0.2
2002-Nov-14 Thu 2.5 2.5 2.45 2.45 24,645 ### 16.7 16.7 0.2
2002-Nov-13 Wed 2.5 2.5 2.5 2.5 0 0.2
2002-Nov-12 Tue 2.5 2.5 2.5 2.5 0 0.2
2002-Nov-11 Mon 2.5 2.5 2.5 2.5 10,140 25,350 ### ### 0.2
2002-Nov-08 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Nov-07 Thu 2.49 2.49 2.47 2.47 23.7 23.7 ###
2002-Nov-06 Wed 2.5 2.5 2.5 2.5 3,227 ### ### ### 0.2
2002-Nov-05 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Nov-04 Mon 2.5 2.5 2.5 2.5 38,229 95,572 ### ### 0.2
2002-Nov-01 Fri 2.5 2.5 2.5 2.5 74.6 74.6 0.2
2002-Oct-31 Thu 2.49 2.5 2.49 2.5 775 ### 73.4 73.4 0.2
2002-Oct-30 Wed 2.52 2.52 2.51 2.52 74.5 74.5 ###
2002-Oct-29 Tue 2.53 2.53 2.52 2.52 ### ### ###
2002-Oct-28 Mon 2.52 2.53 2.52 2.53 ### ### ###
2002-Oct-25 Fri 2.52 2.52 2.52 2.52 ### ### ###
2002-Oct-24 Thu 2.52 2.52 2.52 2.52 19,473 49,071 ### ### ###
2002-Oct-23 Wed 2.55 ### 2.52 2.52 ### ### ###
2002-Oct-22 Tue 2.53 2.53 2.52 2.52 9,582 ### 28.1 28.1 ###
2002-Oct-21 Mon 2.53 2.53 2.53 2.53 6,344 16,050 79.1 79.1 ###
2002-Oct-18 Fri 2.52 2.53 2.51 2.53 13,726 34,589 ### ### ###
2002-Oct-17 Thu 2.52 ### 2.52 ### ### ### 0.0
2002-Oct-16 Wed 2.52 2.53 2.52 2.52 39,984 100,959 73.1 73.1 ###
2002-Oct-15 Tue 2.52 2.52 2.51 2.51 4,284 10,774 26.2 26.2 ###
2002-Oct-14 Mon 2.55 2.55 2.52 2.52 ### ### ###
2002-Oct-11 Fri 2.55 2.55 2.55 2.55 375 956 74.5 74.5 0.2
2002-Oct-10 Thu 2.7 2.7 2.5 2.5 ### ### 0.2
2002-Oct-09 Wed 2.71 2.71 2.71 2.71 20,952 56,779 ### ### ###
2002-Oct-08 Tue 2.71 2.71 2.71 2.71 11,853 32,121 ### ### ###
2002-Oct-07 Mon 2.71 2.71 2.71 2.71 ### ### ###
2002-Oct-04 Fri 2.71 2.74 2.71 2.71 22,883 62,356 ### ### ###
2002-Oct-03 Thu 2.71 2.71 2.71 2.71 36,448 98,774 ### ### ###
2002-Oct-02 Wed 2.71 2.71 2.71 2.71 33,359 ### ### ### ###
2002-Oct-01 Tue 2.75 2.75 2.71 2.71 24,948 ### ### ### ###
2002-Sep-30 Mon 2.75 2.75 2.75 2.75 21,852 ### 68.1 68.1 ###
2002-Sep-27 Fri 2.75 2.75 2.75 2.75 69.5 69.5 ###
2002-Sep-26 Thu 2.77 2.77 2.75 2.75 29.0 29.0 ###
2002-Sep-25 Wed 2.75 2.75 2.75 2.75 81.0 81.0 ###
2002-Sep-24 Tue 2.75 2.75 2.75 2.75 82.4 82.4 ###
2002-Sep-23 Mon 2.75 2.75 2.75 2.75 1,776 4,884 ### ### ###
2002-Sep-20 Fri 2.75 2.75 2.75 2.75 20,746 57,051 ### ### ###
2002-Sep-19 Thu 2.75 2.75 2.75 2.75 79.1 79.1 ###
2002-Sep-18 Wed 2.77 2.77 2.75 2.75 7,472 20,622 ### ### ###
2002-Sep-17 Tue 2.75 2.75 2.75 2.75 ### ### ###
2002-Sep-16 Mon 2.75 2.75 2.75 2.75 ### ### ###
2002-Sep-13 Fri 2.75 2.75 2.75 2.75 4,780 13,145 69.6 69.6 ###
2002-Sep-12 Thu 2.75 2.75 2.75 2.75 4,226 11,621 76.3 76.3 ###
2002-Sep-11 Wed 2.75 2.75 2.75 2.75 66.6 66.6 ###
2002-Sep-10 Tue 2.75 2.75 2.75 2.75 19,075 52,456 77.4 77.4 ###
2002-Sep-09 Mon 2.75 2.75 2.75 2.75 ### ### ###
2002-Sep-06 Fri 2.75 2.75 2.75 2.75 0 ###
2002-Sep-05 Thu 2.75 2.75 2.75 2.75 ### ### ###
2002-Sep-04 Wed 2.75 2.75 2.75 2.75 77.3 77.3 ###
2002-Sep-03 Tue 2.75 2.84 2.75 2.8 84.6 84.6 0.2
2002-Sep-02 Mon 2.75 2.75 2.75 2.75 0 ###
2002-Aug-30 Fri 2.75 2.75 2.75 2.75 ### ### ###
2002-Aug-29 Thu 2.75 2.75 2.75 2.75 0 ###
2002-Aug-28 Wed 2.75 2.75 2.75 2.75 72.3 72.3 ###
2002-Aug-27 Tue 2.75 2.75 2.75 2.75 72.5 72.5 ###
2002-Aug-26 Mon 2.75 2.75 2.75 2.75 13,878 ### ### ### ###
2002-Aug-23 Fri 2.75 2.75 2.75 2.75 72.1 72.1 ###
2002-Aug-22 Thu 2.76 2.76 2.75 2.75 27.7 27.7 ###
2002-Aug-21 Wed 2.75 2.75 2.75 2.75 73.6 73.6 ###
2002-Aug-20 Tue 2.75 2.85 2.75 2.75 73.6 73.6 ###
2002-Aug-19 Mon 2.71 2.71 2.71 2.71 887 ### ### ### ###
2002-Aug-16 Fri 2.71 2.75 2.71 2.75 79.6 79.6 ###
2002-Aug-15 Thu 2.71 2.71 2.71 2.71 0 ###
2002-Aug-14 Wed 2.7 2.75 2.7 2.71 10,923 ### 73.9 73.9 ###
2002-Aug-13 Tue 2.7 2.7 2.7 2.7 15,487 ### ### ### 0.2
2002-Aug-12 Mon 2.72 2.72 2.7 2.7 11,380 ### ### ### 0.2
2002-Aug-09 Fri 2.7 2.75 2.7 2.7 69.8 69.8 0.2
2002-Aug-08 Thu 2.7 2.71 2.7 2.71 69.4 69.4 ###
2002-Aug-07 Wed 2.71 2.71 2.7 2.7 25.2 25.2 0.2
2002-Aug-06 Tue 2.71 2.71 2.71 2.71 ### ### ###
2002-Aug-05 Mon 2.8 2.84 2.7 2.7 ### ### 0.2
2002-Aug-02 Fri 2.75 2.85 2.75 2.8 8,242 23,077 85.8 85.8 0.2
2002-Aug-01 Thu 2.79 2.79 2.75 2.75 46,359 ### ### ### ###
2002-Jul-31 Wed 2.85 2.85 2.85 2.85 ### ### ###
2002-Jul-30 Tue ### ### 2.82 2.85 38,928 54,888 18.3 18.3 ###
2002-Jul-29 Mon ### ### ### ### 37,253 0 24.9 24.9 0.0
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu 3 ### ### 3 133,387 0 ### ### 0.2
2002-Jul-24 Wed ### ### ### ### ### ### 0.0
2002-Jul-23 Tue 2.8 ### 2.8 3 ### ### 0.2
2002-Jul-22 Mon 2.7 2.8 ### 2.8 90.6 90.6 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-11 02:09:40 thru 2026-03-11 02:09:42 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000