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 Thu 24-Apr-18 11:49:30 AM AEST

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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices...

     Prev Section TOC    Company Info for AGG    Limits Next Section


Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code AGG
Listing Name ANGLOGOLD ASHANTI LIMITED
GICS Sector Materials
ISIN Name ANGLOGOLD ASHANTI
ISIN Security CHESS DEPOSITARY INTERESTS 5:1
ISIN Code AU000000AGG7


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for AGG .. Friday 23rd June 2023

AGG 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 1.5 1 0.0
MAX 89 2,353,549 99.7


Font Format Legend

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


End of day Prices (full format),

76800 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jun-27 Tue 6.51 6.51 6.51 6.51 0 ###
2023-Jun-26 Mon 6.51 6.51 6.51 6.51 0 ###
2023-Jun-23 Fri ### ### 6.47 6.51 ### ### ###
2023-Jun-22 Thu ### ### ### 6.73 19.3 19.3 ###
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue 7 7.2 7 7.2 78,972 ### 89.0 89.0 0.5
2023-Jun-19 Mon 7 7 6.87 ### 38,255 ### ### ### 0.0
2023-Jun-16 Fri 7 ### ### ### 59,054 0 ### ### 0.0
2023-Jun-15 Thu ### ### ### ### 39,728 0 74.0 74.0 0.0
2023-Jun-14 Wed ### ### 6.89 ### 30,045 ### 29.5 29.5 0.0
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### 7.25 ### ### 0.5
2023-Jun-08 Thu ### 7.29 ### 7.27 49,129 179,075 88.7 88.7 ###
2023-Jun-07 Wed ### ### ### 7.27 ### ### ###
2023-Jun-06 Tue 7.4 7.44 ### ### ### ### 0.0
2023-Jun-05 Mon ### ### 7.29 ### 17,942 ### 78.8 78.8 0.0
2023-Jun-02 Fri 7.44 7.5 7.4 7.5 51,250 ### ### ### 0.5
2023-Jun-01 Thu 7.29 7.45 7.27 7.44 35,540 261,574 ### ### ###
2023-May-31 Wed ### 7.27 ### 7.25 62,772 228,176 89.0 89.0 0.5
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### ### ### ### 37,023 0 ### ### 0.0
2023-May-26 Fri 7.23 7.23 ### ### 24,672 89,189 ### ### 0.0
2023-May-25 Thu ### 7.24 ### 7.24 ### ### 0.5
2023-May-24 Wed ### 7.25 ### 7.2 86.0 86.0 0.5
2023-May-23 Tue ### 7.21 ### ### 92,329 332,846 73.1 73.1 0.0
2023-May-22 Mon ### 7.2 ### ### 78,920 ### 87.0 87.0 0.0
2023-May-19 Fri ### 7.27 ### 7.27 142,142 516,686 76.2 76.2 ###
2023-May-18 Thu ### ### ### ### 159,121 0 ### ### 0.0
2023-May-17 Wed ### 7.5 7.25 7.45 164,979 1,216,720 82.4 82.4 0.5
2023-May-16 Tue 7.43 7.55 ### 7.51 253,857 ### 83.7 83.7 ###
2023-May-15 Mon 7.5 7.59 ### 7.51 64,485 244,720 ### ### ###
2023-May-12 Fri ### ### 7.8 ### 16,843 65,687 26.8 26.8 0.0
2023-May-11 Thu 7.78 ### 7.78 ### 2,720 10,580 89.5 89.5 0.0
2023-May-10 Wed 8.21 8.21 ### ### 7,748 ### ### ### 0.0
2023-May-09 Tue 8.29 8.29 8.2 8.23 36.1 36.1 0.6
2023-May-08 Mon 8.21 8.55 8.21 ### 9,578 ### 81.0 81.0 0.0
2023-May-05 Fri 8.42 ### 8.42 ### 85.5 85.5 0.0
2023-May-04 Thu 8.2 8.4 8.2 8.23 21,189 ### ### ### 0.6
2023-May-03 Wed ### 8.2 ### ### 14,943 ### 80.9 80.9 0.0
2023-May-02 Tue ### ### 7.83 7.83 3,071 12,022 39.0 39.0 ###
2023-May-01 Mon ### ### 7.77 7.79 7,475 29,040 ### ### ###
2023-Apr-28 Fri 7.75 7.89 7.72 7.89 2,524 ### ### ### ###
2023-Apr-27 Thu ### ### 7.8 ### 6,255 ### 24.4 24.4 0.0
2023-Apr-26 Wed ### ### ### 8 81.1 81.1 ###
2023-Apr-24 Mon 7.74 7.74 ### 7.7 8,948 34,628 35.4 35.4 0.6
2023-Apr-21 Fri ### 7.75 7.45 7.75 5,682 43,183 ### ### ###
2023-Apr-20 Thu 7.8 7.8 7.46 ### 10,480 ### ### ### 0.0
2023-Apr-19 Wed 7.72 ### 7.72 7.88 7,650 29,529 84.5 84.5 0.6
2023-Apr-18 Tue ### ### 7.72 7.85 18,844 ### ### ### ###
2023-Apr-17 Mon ### ### ### ### 29.0 29.0 0.0
2023-Apr-14 Fri ### 8.25 ### ### 10,824 44,649 63.4 63.4 0.0
2023-Apr-13 Thu ### ### 7.85 7.85 ### ### ###
2023-Apr-12 Wed ### 8.2 7.71 ### 82.7 82.7 0.0
2023-Apr-11 Tue 7.88 ### 7.77 ### 43,250 168,026 65.7 65.7 0.0
2023-Apr-06 Thu 7.73 ### 7.73 ### 85.5 85.5 0.0
2023-Apr-05 Wed 7.2 7.51 7.2 7.51 ### ### ###
2023-Apr-04 Tue ### ### 6.89 ### 52,883 182,181 66.9 66.9 0.0
2023-Apr-03 Mon ### ### 6.8 ### 28,073 95,448 28.6 28.6 0.0
2023-Mar-31 Fri 6.71 ### 6.71 ### ### ### 0.0
2023-Mar-30 Thu 6.49 ### 6.43 ### 158,173 508,526 ### ### 0.0
2023-Mar-29 Wed 6.58 6.7 6.57 ### 31,081 206,222 78.7 78.7 0.0
2023-Mar-28 Tue 6.5 6.55 6.5 6.55 67.4 67.4 0.5
2023-Mar-27 Mon ### 6.58 ### 6.5 20,979 69,020 ### ### 0.5
2023-Mar-24 Fri ### 6.44 ### ### 67.6 67.6 0.0
2023-Mar-23 Thu 6.28 6.28 ### 6.28 70.4 70.4 0.4
2023-Mar-22 Wed 6.25 ### 6.23 ### 10,172 31,685 ### ### 0.0
2023-Mar-21 Tue ### 6.25 ### 6.23 ### ### 0.4
2023-Mar-20 Mon ### 6.29 ### ### ### ### 0.0
2023-Mar-17 Fri 5.7 5.85 5.7 5.83 21,371 ### 80.9 80.9 ###
2023-Mar-16 Thu 5.81 ### 5.72 5.72 8,179 ### ### ### 0.4
2023-Mar-15 Wed ### 5.88 ### 5.71 21,385 62,871 ### ### 0.4
2023-Mar-14 Tue 5.27 5.79 5.27 ### 96.4 96.4 0.0
2023-Mar-13 Mon 5.2 ### 5.2 5.26 3,459 ### ### ### 0.4
2023-Mar-10 Fri ### ### ### ### 0 0.0
2023-Mar-09 Thu ### ### ### ### 183 0 ### ### 0.0
2023-Mar-08 Wed ### 5.28 ### 5.28 94.6 94.6 0.4
2023-Mar-07 Tue ### 5.29 ### 5.29 3,278 8,670 ### ### 0.4
2023-Mar-06 Mon ### ### ### ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 78.7 78.7 0.0
2023-Mar-02 Thu 4.86 ### 4.86 ### 1,386 ### 88.9 88.9 0.0
2023-Mar-01 Wed 4.85 ### 4.85 4.85 63.7 63.7 ###
2023-Feb-28 Tue 4.76 4.81 4.76 4.76 2,573 ### 65.5 65.5 ###
2023-Feb-27 Mon ### ### 4.85 4.88 ### ### 0.3
2023-Feb-24 Fri 5 5 5 5 5,148 25,740 65.1 65.1 0.4
2023-Feb-23 Thu 5.2 5.2 ### ### ### ### 0.0
2023-Feb-22 Wed 5.25 ### 5.23 5.23 6,176 16,150 ### ### ###
2023-Feb-21 Tue ### 5.45 ### 5.45 654 1,782 ### ### ###
2023-Feb-20 Mon ### ### ### ### 21,659 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 7.9 7.9 0.0
2023-Feb-15 Wed 5.7 5.7 ### ### 925 ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 41.2 41.2 0.0
2023-Feb-10 Fri ### ### ### ### 6,584 0 ### ### 0.0
2023-Feb-09 Thu 5.76 5.775 ### ### ### ### 0.0
2023-Feb-08 Wed 5.75 5.8 5.7 5.7 3,653 ### ### ### 0.4
2023-Feb-07 Tue ### 5.85 ### 5.85 ### ### 0.4
2023-Feb-06 Mon ### 5.7 ### 5.7 1,672 ### 76.9 76.9 0.4
2023-Feb-03 Fri 5.76 5.88 5.71 5.84 77.8 77.8 0.4
2023-Feb-02 Thu ### ### ### ### 32.6 32.6 0.0
2023-Feb-01 Wed ### ### ### ### 22.6 22.6 0.0
2023-Jan-31 Tue ### ### 5.85 ### 11,171 32,675 ### ### 0.0
2023-Jan-30 Mon ### ### 5.75 ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 2,326 0 ### ### 0.0
2023-Jan-25 Wed ### ### 6.2 6.25 ### ### ###
2023-Jan-24 Tue ### ### ### ### 328 0 30.6 30.6 0.0
2023-Jan-23 Mon ### ### ### ### 2,485 0 70.6 70.6 0.0
2023-Jan-20 Fri ### 6.49 ### ### ### ### 0.0
2023-Jan-19 Thu 6.2 6.29 ### 6.29 ### ### ###
2023-Jan-18 Wed 6.41 6.41 ### ### 8,040 ### ### ### 0.0
2023-Jan-17 Tue 6.59 6.59 ### 6.42 ### ### 0.5
2023-Jan-16 Mon 6.44 ### 6.42 6.55 80.2 80.2 0.5
2023-Jan-13 Fri ### 6.44 ### 6.425 12,288 ### ### ### 0.5
2023-Jan-12 Thu ### 6.25 ### 6.25 17,455 54,546 84.0 84.0 ###
2023-Jan-11 Wed 6.2 6.2 ### ### 26,220 81,282 ### ### 0.0
2023-Jan-10 Tue ### 6.2 ### ### 7,340 22,754 28.8 28.8 0.0
2023-Jan-09 Mon ### 6.2 ### 6.2 16,389 ### 73.5 73.5 0.4
2023-Jan-06 Fri ### ### ### ### 66.0 66.0 0.0
2023-Jan-05 Thu 6 ### 6 ### ### ### 0.0
2023-Jan-04 Wed 5.75 ### 5.75 ### ### ### 0.0
2023-Jan-03 Tue 5.87 5.87 5.75 5.75 2,171 ### ### ### ###
2022-Dec-30 Fri 5.88 5.88 5.88 5.88 0 0.4
2022-Dec-29 Thu 5.86 5.88 5.86 5.88 ### ### 0.4
2022-Dec-28 Wed 5.86 ### 5.86 5.87 ### ### ###
2022-Dec-23 Fri 5.85 5.86 5.84 5.86 ### ### 0.4
2022-Dec-22 Thu 5.77 5.84 5.76 5.84 471 ### 77.0 77.0 0.4
2022-Dec-21 Wed 5.74 5.76 5.74 5.76 389 ### ### ### ###
2022-Dec-20 Tue 5.55 ### 5.55 ### ### ### 0.0
2022-Dec-19 Mon 5.48 ### 5.48 5.52 326 ### 77.1 77.1 0.4
2022-Dec-16 Fri 5.47 5.71 5.47 ### 1,852 10,352 81.8 81.8 0.0
2022-Dec-15 Thu 5.7 5.7 ### ### ### ### 0.0
2022-Dec-14 Wed ### 5.7 ### ### 225 641 ### ### 0.0
2022-Dec-13 Tue 5.55 5.74 5.55 5.72 90.3 90.3 0.4
2022-Dec-12 Mon 5.51 5.52 5.47 5.52 ### ### 0.4
2022-Dec-09 Fri 5.55 5.59 5.55 5.55 3,329 18,542 72.7 72.7 ###
2022-Dec-08 Thu ### ### 5.54 5.56 8,887 ### 29.5 29.5 0.4
2022-Dec-07 Wed ### 5.76 ### ### ### ### 0.0
2022-Dec-06 Tue 5.53 5.72 5.53 ### ### ### 0.0
2022-Dec-05 Mon 5.55 ### 5.5 5.59 79.6 79.6 ###
2022-Dec-02 Fri 5.59 ### 5.5 ### 69.2 69.2 0.0
2022-Dec-01 Thu ### 5.52 ### 5.5 11,823 ### ### ### 0.4
2022-Nov-30 Wed 5.25 5.26 5.25 5.26 61.3 61.3 0.4
2022-Nov-29 Tue 5.5 5.58 5.21 5.27 8,374 45,177 9.8 9.8 ###
2022-Nov-28 Mon 5.78 5.78 5.5 5.53 1,389 ### 15.1 15.1 ###
2022-Nov-25 Fri 5.42 ### ### 5.8 67,256 0 ### ### 0.4
2022-Nov-24 Thu 5.45 ### ### ### 24.3 24.3 0.0
2022-Nov-23 Wed 5.2 5.51 5.2 5.45 30,852 ### 94.8 94.8 ###
2022-Nov-22 Tue ### ### ### ### 7,621 0 38.5 38.5 0.0
2022-Nov-21 Mon ### ### ### ### ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 77.6 77.6 0.0
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed ### 5.2 ### ### 2,126 5,527 38.8 38.8 0.0
2022-Nov-15 Tue 5.25 5.25 ### 5.23 8,042 ### ### ### ###
2022-Nov-14 Mon 5.26 5.26 ### 5.24 ### ### 0.4
2022-Nov-11 Fri 5.2 ### 5.2 5.26 40,322 ### ### ### 0.4
2022-Nov-10 Thu ### ### ### ### 79.4 79.4 0.0
2022-Nov-09 Wed 4.42 ### 4.42 ### ### ### 0.0
2022-Nov-08 Tue ### 4.45 ### 4.41 8,078 17,973 76.5 76.5 ###
2022-Nov-07 Mon ### 4.4 4.2 ### 3,259 ### 70.9 70.9 0.0
2022-Nov-04 Fri ### ### ### ### 67.8 67.8 0.0
2022-Nov-03 Thu ### 4 ### ### 33.2 33.2 0.0
2022-Nov-02 Wed ### ### ### ### 0 0.0
2022-Nov-01 Tue ### ### ### ### 57.7 57.7 0.0
2022-Oct-31 Mon ### ### ### ### 40.1 40.1 0.0
2022-Oct-28 Fri ### ### ### ### 2,542 0 36.4 36.4 0.0
2022-Oct-27 Thu ### ### ### ### 828 0 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### 786 0 ### ### 0.0
2022-Oct-25 Tue 4 ### ### ### 80.7 80.7 0.0
2022-Oct-24 Mon ### ### 4 ### 4,943 9,886 ### ### 0.0
2022-Oct-21 Fri ### ### ### 4.085 ### ### ###
2022-Oct-20 Thu ### ### ### ### 559 0 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 1,777 0 19.7 19.7 0.0
2022-Oct-18 Tue ### ### ### ### 63.1 63.1 0.0
2022-Oct-17 Mon ### ### ### ### 9,946 0 ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 885 0 77.1 77.1 0.0
2022-Oct-13 Thu ### ### ### 4.22 92.4 92.4 ###
2022-Oct-12 Wed 4.28 ### 4.24 ### 85.9 85.9 0.0
2022-Oct-11 Tue 4.5 4.5 4.25 4.28 3,926 17,176 11.7 11.7 0.3
2022-Oct-10 Mon 4.43 4.5 ### 4.445 ### ### 0.3
2022-Oct-07 Fri 4.48 4.59 4.43 4.43 ### ### ###
2022-Oct-06 Thu 4.4 4.4 ### ### ### ### 0.0
2022-Oct-05 Wed 4.49 4.57 4.4 4.5 5,778 ### ### ### ###
2022-Oct-04 Tue ### 4.4 ### 4.4 22,548 ### 89.0 89.0 0.3
2022-Oct-03 Mon ### 4.28 ### ### ### ### 0.0
2022-Sep-30 Fri ### ### ### ### 3,648 0 85.8 85.8 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed 3.73 ### 3.73 ### 8,743 ### ### ### 0.0
2022-Sep-27 Tue ### 3.7 ### 3.7 ### ### 0.3
2022-Sep-26 Mon 3.8 3.8 ### ### 13,082 24,855 26.0 26.0 0.0
2022-Sep-23 Fri 3.8 3.83 3.8 3.83 11,526 43,971 86.0 86.0 ###
2022-Sep-21 Wed ### ### 3.71 3.75 3,484 ### ### ### 0.3
2022-Sep-20 Tue 3.85 3.85 3.85 3.85 0 0.3
2022-Sep-19 Mon 3.85 3.86 3.85 3.85 ### ### 0.3
2022-Sep-16 Fri ### ### 3.86 ### 81.9 81.9 0.0
2022-Sep-15 Thu 4 4.055 ### 4 6,657 ### ### ### 0.3
2022-Sep-14 Wed 4 4 3.87 ### 4,677 ### ### ### 0.0
2022-Sep-13 Tue ### ### ### ### 5,857 0 14.9 14.9 0.0
2022-Sep-12 Mon ### ### ### ### 79.8 79.8 0.0
2022-Sep-09 Fri ### 4.23 ### ### 2,145 ### 77.9 77.9 0.0
2022-Sep-08 Thu 4 4 4 4 ### ### 0.3
2022-Sep-07 Wed 3.89 3.89 3.89 3.89 0 0.3
2022-Sep-06 Tue ### ### 3.88 3.89 ### ### 0.3
2022-Sep-05 Mon ### ### ### ### 1,349 0 41.3 41.3 0.0
2022-Sep-02 Fri ### ### 3.83 3.86 17,425 ### 10.0 10.0 0.3
2022-Sep-01 Thu ### ### 3.955 ### 40.5 40.5 0.0
2022-Aug-31 Wed ### ### ### ### 851 0 65.9 65.9 0.0
2022-Aug-30 Tue ### 4.21 ### ### ### ### 0.0
2022-Aug-29 Mon 4.27 4.27 ### ### 10,059 21,475 ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 75.1 75.1 0.0
2022-Aug-25 Thu ### ### ### ### 1,029 0 76.5 76.5 0.0
2022-Aug-24 Wed ### ### ### ### 1,470 0 ### ### 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon 4.5 4.5 ### ### ### ### 0.0
2022-Aug-19 Fri 4.5 4.5 4.4 4.4 19.8 19.8 0.3
2022-Aug-18 Thu 4.51 4.51 4.4 4.4 17,856 79,548 23.6 23.6 0.3
2022-Aug-17 Wed 4.48 4.55 4.48 4.5 9,625 43,456 74.5 74.5 ###
2022-Aug-16 Tue 4.54 4.54 4.4 4.4 255 ### 20.1 20.1 0.3
2022-Aug-15 Mon 4.4 4.55 4.4 4.55 1,225 5,481 ### ### 0.3
2022-Aug-12 Fri ### 4.4 ### 4.4 11,779 ### ### ### 0.3
2022-Aug-11 Thu 4.51 4.51 ### 4.41 17.9 17.9 ###
2022-Aug-10 Wed 4.51 4.51 4.49 4.49 788 3,546 36.1 36.1 ###
2022-Aug-09 Tue 4.41 ### 4.41 4.58 45,287 99,857 88.4 88.4 0.3
2022-Aug-08 Mon ### ### ### ### 32,948 0 ### ### 0.0
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu 4.25 4.25 ### ### ### ### 0.0
2022-Aug-03 Wed 4.25 4.25 ### ### ### ### 0.0
2022-Aug-02 Tue ### ### 4.27 4.27 11,576 ### 25.9 25.9 ###
2022-Aug-01 Mon ### ### 4.22 4.25 ### ### ###
2022-Jul-29 Fri ### 4.21 ### ### 1,548 3,258 63.7 63.7 0.0
2022-Jul-28 Thu ### 4.2 ### ### 64.9 64.9 0.0
2022-Jul-27 Wed ### ### ### ### 651 0 76.8 76.8 0.0
2022-Jul-26 Tue ### ### ### ### 33.8 33.8 0.0
2022-Jul-25 Mon ### 4.2 ### 4.2 2,149 ### ### ### ###
2022-Jul-22 Fri ### ### ### ### 1,373 0 ### ### 0.0
2022-Jul-21 Thu ### ### ### ### 11,575 0 ### ### 0.0
2022-Jul-20 Wed ### 4.23 ### 4.23 11,373 24,053 ### ### 0.3
2022-Jul-19 Tue ### ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### ### 14.3 14.3 0.0
2022-Jul-14 Thu 4.44 4.49 ### ### 3,440 7,722 20.7 20.7 0.0
2022-Jul-13 Wed ### ### ### ### 485 0 34.4 34.4 0.0
2022-Jul-12 Tue ### ### ### ### 2,573 0 52.4 52.4 0.0
2022-Jul-11 Mon 4.4 4.47 ### ### 382 853 ### ### 0.0
2022-Jul-08 Fri ### 4.4 ### ### 73.0 73.0 0.0
2022-Jul-07 Thu 4.5 4.5 ### 4.4 3,273 ### 21.6 21.6 0.3
2022-Jul-06 Wed 4.44 4.45 4.28 ### 25.9 25.9 0.0
2022-Jul-05 Tue 4.45 4.57 4.43 4.57 12,487 ### 79.2 79.2 ###
2022-Jul-04 Mon ### 4.4 ### 4.4 68.9 68.9 0.3
2022-Jul-01 Fri 4.23 4.29 4.22 4.27 5,852 ### ### ### ###
2022-Jun-30 Thu 4.5 4.5 ### ### ### ### 0.0
2022-Jun-29 Wed 4.4 4.59 4.4 4.5 ### ### ###
2022-Jun-28 Tue 4.44 4.49 4.41 4.48 ### ### ###
2022-Jun-27 Mon 4.4 4.49 ### ### 5,757 12,924 ### ### 0.0
2022-Jun-24 Fri 4.45 4.57 ### 4.5 ### ### ###
2022-Jun-23 Thu ### ### 4.5 4.5 ### ### ###
2022-Jun-22 Wed 4.56 4.87 4.4 ### 86.1 86.1 0.0
2022-Jun-21 Tue 4.57 4.57 4.48 4.54 32.2 32.2 0.3
2022-Jun-20 Mon 4.57 4.57 4.52 4.52 47.7 47.7 0.3
2022-Jun-17 Fri 4.59 4.59 4.53 4.59 63.2 63.2 0.3
2022-Jun-16 Thu 4.525 4.56 4.51 ### 67.6 67.6 0.0
2022-Jun-15 Wed 4.51 ### ### ### 15,586 0 86.4 86.4 0.0
2022-Jun-14 Tue 4.8 4.8 4.5 ### 21,080 98,022 34.9 34.9 0.0
2022-Jun-10 Fri 4.85 4.85 4.79 4.81 ### ### ###
2022-Jun-09 Thu 4.82 4.82 4.82 4.82 0 0.3
2022-Jun-08 Wed 4.86 4.88 4.82 4.82 1,740 ### 39.8 39.8 0.3
2022-Jun-07 Tue ### ### ### ### 52.6 52.6 0.0
2022-Jun-06 Mon ### ### ### ### 856 0 75.1 75.1 0.0
2022-Jun-03 Fri ### ### 5 ### 3,749 9,372 69.6 69.6 0.0
2022-Jun-02 Thu ### ### ### ### 2,447 0 ### ### 0.0
2022-Jun-01 Wed ### ### ### ### 20,928 0 25.2 25.2 0.0
2022-May-31 Tue ### ### ### ### 39.3 39.3 0.0
2022-May-30 Mon ### ### ### ### 61.2 61.2 0.0
2022-May-27 Fri ### ### 4.86 ### 70.8 70.8 0.0
2022-May-26 Thu ### ### 4.85 ### 25.0 25.0 0.0
2022-May-25 Wed ### ### ### 5.2 3,587 0 ### ### ###
2022-May-24 Tue ### ### ### ### 46.0 46.0 0.0
2022-May-23 Mon 5.26 5.28 ### ### 4,278 ### 23.3 23.3 0.0
2022-May-20 Fri ### ### ### ### 16,022 0 26.2 26.2 0.0
2022-May-19 Thu 5 5 4.85 ### 29.6 29.6 0.0
2022-May-18 Wed ### ### ### ### ### ### 0.0
2022-May-17 Tue ### 5.26 ### 5.26 81.3 81.3 0.4
2022-May-16 Mon ### ### ### ### 72.6 72.6 0.0
2022-May-13 Fri 4.83 ### 4.83 ### 8,684 20,971 75.5 75.5 0.0
2022-May-12 Thu 5 5.22 5 ### 9,788 ### 92.1 92.1 0.0
2022-May-11 Wed 5.2 5.21 ### ### 11.4 11.4 0.0
2022-May-10 Tue 5.52 5.56 5.48 5.48 21,383 ### 61.2 61.2 ###
2022-May-09 Mon 5.52 5.56 5.48 5.48 21,383 ### 61.2 61.2 ###
2022-May-06 Fri 5.52 ### 5.48 5.59 ### ### ###
2022-May-05 Thu 5.84 ### 5.84 ### ### ### 0.0
2022-May-04 Wed 5.77 5.82 5.7 5.81 87.5 87.5 ###
2022-May-03 Tue ### ### ### ### ### ### 0.0
2022-May-02 Mon ### 5.76 ### 5.76 ### ### ###
2022-Apr-29 Fri ### 5.81 ### 5.78 8,841 25,683 77.3 77.3 0.4
2022-Apr-28 Thu 5.7 5.7 5.5 5.5 3,047 ### 16.0 16.0 0.4
2022-Apr-27 Wed ### ### ### 5.7 ### ### 0.4
2022-Apr-26 Tue 5.85 5.85 5.4 ### 23.8 23.8 0.0
2022-Apr-22 Fri ### ### ### ### 25.8 25.8 0.0
2022-Apr-21 Thu ### ### ### ### 9,874 0 ### ### 0.0
2022-Apr-20 Wed 6.55 6.55 ### 6.2 ### ### 0.4
2022-Apr-19 Tue 6.49 ### 6.42 ### 79.4 79.4 0.0
2022-Apr-14 Thu 6.42 6.44 6.41 6.41 35.8 35.8 0.5
2022-Apr-13 Wed ### 6.41 ### ### 19,823 ### ### ### 0.0
2022-Apr-12 Tue 6.4 6.4 6.29 ### 24,382 ### 37.4 37.4 0.0
2022-Apr-11 Mon ### 6.46 ### 6.4 ### ### 0.5
2022-Apr-08 Fri ### 6.29 ### 6.29 11,275 35,459 ### ### ###
2022-Apr-07 Thu ### ### ### ### 2,153 0 43.9 43.9 0.0
2022-Apr-06 Wed 6.23 6.23 ### ### 3,826 ### ### ### 0.0
2022-Apr-05 Tue ### ### 6.22 6.22 6,070 18,877 ### ### 0.4
2022-Apr-04 Mon ### 6.5 6.23 ### 24.9 24.9 0.0
2022-Apr-01 Fri ### 6.355 6.29 ### 1,422 ### 63.9 63.9 0.0
2022-Mar-31 Thu ### ### 6.29 ### 72.1 72.1 0.0
2022-Mar-30 Wed 6.23 6.29 6.22 6.26 70.6 70.6 0.4
2022-Mar-29 Tue 6.55 6.55 6.21 ### ### ### 0.0
2022-Mar-28 Mon 6.58 6.58 ### ### 34,674 114,077 ### ### 0.0
2022-Mar-25 Fri 6.4 6.58 6.4 6.56 84.9 84.9 0.5
2022-Mar-24 Thu ### 6.41 ### 6.41 74.4 74.4 0.5
2022-Mar-23 Wed ### ### 6.27 ### 32.9 32.9 0.0
2022-Mar-22 Tue ### 6.42 ### 6.42 ### ### 0.5
2022-Mar-21 Mon 6.5 6.5 6.28 6.42 33.9 33.9 0.5
2022-Mar-18 Fri 6.54 6.59 6.42 6.58 6,347 41,287 ### ### 0.5
2022-Mar-17 Thu 6.28 ### 6.2 ### ### ### 0.0
2022-Mar-16 Wed ### ### 6.56 ### 33.7 33.7 0.0
2022-Mar-15 Tue 6.71 6.73 6.44 ### ### ### 0.0
2022-Mar-14 Mon ### 7 6.85 ### 24,643 170,652 ### ### 0.0
2022-Mar-11 Fri ### ### 6.8 6.85 50,670 172,278 35.6 35.6 ###
2022-Mar-10 Thu 6.59 ### 6.59 6.73 79.6 79.6 ###
2022-Mar-09 Wed ### ### 6.88 ### 54.1 54.1 0.0
2022-Mar-08 Tue 6.83 ### 6.71 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### 6.83 115,185 0 90.8 90.8 0.5
2022-Mar-04 Fri 6.26 6.5 6.26 6.5 66,989 427,389 93.2 93.2 0.5
2022-Mar-03 Thu ### ### 6.52 ### 19,787 ### ### ### 0.0
2022-Mar-02 Wed 6.45 6.7 6.45 ### 140,587 924,359 ### ### 0.0
2022-Mar-01 Tue ### ### ### 6.2 ### ### 0.4
2022-Feb-28 Mon 6.2 6.2 ### ### 5,186 16,076 ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 35,752 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 94.9 94.9 0.0
2022-Feb-23 Wed 6.45 6.45 ### ### 23,024 74,252 4.3 4.3 0.0
2022-Feb-22 Tue 6.24 ### 6.23 6.45 40,752 126,942 95.1 95.1 ###
2022-Feb-21 Mon ### ### ### 6.23 43,828 0 84.6 84.6 0.4
2022-Feb-18 Fri ### ### ### ### 26,155 0 ### ### 0.0
2022-Feb-17 Thu 5.8 5.88 5.8 5.88 82.4 82.4 0.4
2022-Feb-16 Wed 5.88 5.88 ### 5.79 9,241 ### 24.0 24.0 ###
2022-Feb-15 Tue 5.75 5.89 5.75 5.88 33,173 ### 89.8 89.8 0.4
2022-Feb-14 Mon ### ### 5.55 ### 82.6 82.6 0.0
2022-Feb-11 Fri 5.47 5.47 5.47 5.47 0 ###
2022-Feb-10 Thu 5.53 5.54 ### 5.47 8,625 ### 30.2 30.2 ###
2022-Feb-09 Wed 5.45 5.59 5.45 5.55 ### ### ###
2022-Feb-08 Tue 5.375 5.45 5.375 5.44 12,429 67,271 72.3 72.3 0.4
2022-Feb-07 Mon 5.25 ### 5.23 ### 73.9 73.9 0.0
2022-Feb-04 Fri 5.21 5.225 ### 5.21 ### ### 0.4
2022-Feb-03 Thu ### ### 5.25 5.26 36.6 36.6 0.4
2022-Feb-02 Wed ### ### ### ### 26,479 0 ### ### 0.0
2022-Feb-01 Tue 5.26 ### 5.26 ### 4,647 12,221 77.9 77.9 0.0
2022-Jan-31 Mon 5.26 ### ### ### 21.1 21.1 0.0
2022-Jan-28 Fri ### ### 5.25 ### 5,953 15,626 18.8 18.8 0.0
2022-Jan-27 Thu ### 5.45 ### 5.4 83.2 83.2 0.4
2022-Jan-25 Tue 5.5 5.55 5.27 ### ### ### 0.0
2022-Jan-24 Mon 5.5 ### 5.4 5.59 21,853 ### ### ### ###
2022-Jan-21 Fri 5.72 5.72 5.48 5.7 4,955 27,748 63.9 63.9 0.4
2022-Jan-20 Thu ### 5.73 ### 5.71 8,082 23,154 ### ### 0.4
2022-Jan-19 Wed 5.58 5.58 5.22 5.25 4.8 4.8 0.4
2022-Jan-18 Tue ### ### 5.58 5.58 4,829 13,472 34.7 34.7 0.4
2022-Jan-17 Mon ### 5.72 ### ### 5,049 14,440 ### ### 0.0
2022-Jan-14 Fri 5.73 5.73 ### ### 5,777 16,551 20.8 20.8 0.0
2022-Jan-13 Thu 5.75 5.75 ### ### 25.7 25.7 0.0
2022-Jan-12 Wed 5.41 5.7 5.41 5.7 10,345 ### 92.4 92.4 0.4
2022-Jan-11 Tue ### 5.42 ### ### ### ### 0.0
2022-Jan-10 Mon ### ### ### ### 1,184 0 ### ### 0.0
2022-Jan-07 Fri 5.4 5.4 ### ### 27.0 27.0 0.0
2022-Jan-06 Thu 5.41 5.51 5.4 5.45 85.8 85.8 ###
2022-Jan-05 Wed 5.4 5.56 5.4 5.5 1,744 9,557 ### ### 0.4
2022-Jan-04 Tue ### ### 5.5 ### 4,974 13,678 62.7 62.7 0.0
2021-Dec-31 Fri 5.55 5.72 5.55 ### 4,453 ### 82.7 82.7 0.0
2021-Dec-30 Thu 5.53 5.56 5.49 5.49 2,725 15,055 28.4 28.4 0.4
2021-Dec-29 Wed 5.51 5.55 5.4 5.48 7,827 42,852 22.6 22.6 ###
2021-Dec-24 Fri 5.55 ### 5.5 ### 73.6 73.6 0.0
2021-Dec-23 Thu 5.45 ### 5.45 5.58 ### ### 0.4
2021-Dec-22 Wed 5.46 5.56 5.46 5.56 33,543 184,821 80.8 80.8 0.4
2021-Dec-21 Tue 5.4 5.54 5.4 5.54 13,550 ### ### ### 0.4
2021-Dec-20 Mon 5.46 5.51 5.41 5.51 12,156 66,371 ### ### ###
2021-Dec-17 Fri 5.27 5.53 5.26 5.5 ### ### 0.4
2021-Dec-16 Thu ### ### ### 5.26 ### ### 0.4
2021-Dec-15 Wed ### 5.4 ### ### 87.7 87.7 0.0
2021-Dec-14 Tue ### 5.43 ### 5.43 ### ### 0.4
2021-Dec-13 Mon 5.49 5.49 ### 5.42 7,127 ### 27.7 27.7 0.4
2021-Dec-10 Fri 5.48 5.49 5.44 ### 724 3,956 ### ### 0.0
2021-Dec-09 Thu 5.42 5.52 ### 5.52 17,555 48,451 ### ### 0.4
2021-Dec-08 Wed 5.79 5.79 5.52 ### 13.0 13.0 0.0
2021-Dec-07 Tue 5.8 5.86 5.72 5.8 34,975 ### ### ### 0.4
2021-Dec-06 Mon 5.8 5.88 5.79 5.83 26,256 ### ### ### ###
2021-Dec-03 Fri 5.8 5.8 5.75 5.8 ### ### 0.4
2021-Dec-02 Thu ### ### 5.83 5.88 35,651 103,922 ### ### 0.4
2021-Dec-01 Wed 5.51 ### 5.51 ### ### ### 0.0
2021-Nov-30 Tue 5.5 ### 5.48 ### 18,284 ### 78.1 78.1 0.0
2021-Nov-29 Mon 5.47 5.55 5.41 5.5 10,152 ### ### ### 0.4
2021-Nov-26 Fri 5.56 5.56 ### 5.55 64.1 64.1 ###
2021-Nov-25 Thu ### ### 5.52 5.57 36.2 36.2 0.4
2021-Nov-24 Wed ### ### ### ### 7,888 0 ### ### 0.0
2021-Nov-23 Tue 5.55 ### 5.26 ### 16,985 44,670 ### ### 0.0
2021-Nov-22 Mon 5.77 5.77 ### 5.7 6,975 20,122 ### ### 0.4
2021-Nov-19 Fri 5.7 5.73 5.51 ### 4,924 27,672 38.4 38.4 0.0
2021-Nov-18 Thu 5.71 5.75 ### ### 9,840 ### ### ### 0.0
2021-Nov-17 Wed 5.7 5.72 ### 5.72 24,375 ### 75.3 75.3 0.4
2021-Nov-16 Tue ### 5.72 ### 5.7 78.6 78.6 0.4
2021-Nov-15 Mon 5.8 5.8 ### ### ### ### 0.0
2021-Nov-12 Fri 5.57 ### 5.57 ### 54,658 152,222 75.0 75.0 0.0
2021-Nov-11 Thu ### 5.51 ### 5.4 ### ### 0.4
2021-Nov-10 Wed ### ### ### ### 14,345 0 ### ### 0.0
2021-Nov-09 Tue ### ### ### ### 4,673 0 ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 32,755 0 77.5 77.5 0.0
2021-Nov-05 Fri ### ### ### ### 4,344 0 ### ### 0.0
2021-Nov-04 Thu ### ### 4.81 4.81 1,387 ### ### ### ###
2021-Nov-03 Wed ### ### 4.87 ### ### ### 0.0
2021-Nov-02 Tue 4.7 ### 4.7 4.75 ### ### ###
2021-Nov-01 Mon 4.81 4.88 ### 4.79 43.3 43.3 0.3
2021-Oct-29 Fri ### ### 4.82 ### 8.8 8.8 0.0
2021-Oct-28 Thu ### ### ### ### 37.2 37.2 0.0
2021-Oct-27 Wed ### ### ### ### 8,545 0 29.7 29.7 0.0
2021-Oct-26 Tue ### ### 5 5 16.9 16.9 0.4
2021-Oct-25 Mon ### ### ### ### 82.3 82.3 0.0
2021-Oct-22 Fri 4.85 ### 4.85 ### 19,454 47,175 ### ### 0.0
2021-Oct-21 Thu 5 ### ### ### 14,978 0 ### ### 0.0
2021-Oct-20 Wed ### ### ### 5 ### ### 0.4
2021-Oct-19 Tue 5 ### 5 5 64.5 64.5 0.4
2021-Oct-18 Mon ### ### 5 ### 75.0 75.0 0.0
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu ### ### ### ### ### ### 0.0
2021-Oct-13 Wed 4.77 ### 4.77 4.85 31,445 ### ### ### ###
2021-Oct-12 Tue 4.8 4.8 ### 4.77 40.5 40.5 ###
2021-Oct-11 Mon 4.7 4.81 ### 4.81 84.6 84.6 ###
2021-Oct-08 Fri ### 4.7 4.57 ### ### ### 0.0
2021-Oct-07 Thu ### ### 4.54 4.57 ### ### ###
2021-Oct-06 Wed 4.44 4.52 ### 4.43 17,823 40,279 44.2 44.2 ###
2021-Oct-05 Tue 4.48 4.54 ### 4.44 ### ### 0.3
2021-Oct-04 Mon ### 4.41 ### ### 7,445 ### ### ### 0.0
2021-Oct-01 Fri 4.25 4.5 4.25 ### 21,071 92,185 81.7 81.7 0.0
2021-Sep-30 Thu ### 4.2 ### ### 18,548 38,950 ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 8,343 0 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 13,150 0 ### ### 0.0
2021-Sep-27 Mon ### ### 4 ### ### ### 0.0
2021-Sep-24 Fri 4.2 4.2 ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 6.6 6.6 0.0
2021-Sep-22 Wed ### 4.22 ### 4.21 ### ### ###
2021-Sep-21 Tue ### ### ### ### ### ### 0.0
2021-Sep-20 Mon ### ### ### 4 31.4 31.4 0.3
2021-Sep-17 Fri ### ### ### ### 38,823 0 ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 3,243 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 25.6 25.6 0.0
2021-Sep-14 Tue ### ### ### ### 10,474 0 ### ### 0.0
2021-Sep-13 Mon ### 4.4 4.24 ### ### ### 0.0
2021-Sep-10 Fri 4.41 4.49 ### ### 35,126 78,857 29.5 29.5 0.0
2021-Sep-09 Thu 4.45 4.47 ### 4.4 18,579 41,524 ### ### 0.3
2021-Sep-08 Wed 4.52 4.56 4.4 4.48 27,952 125,224 ### ### ###
2021-Sep-07 Tue ### ### 4.52 4.56 ### ### 0.3
2021-Sep-06 Mon ### 4.74 ### ### 16,280 38,583 ### ### 0.0
2021-Sep-03 Fri 4.82 4.82 4.5 ### 18,626 ### ### ### 0.0
2021-Sep-02 Thu 4.8 4.82 ### 4.74 4,946 ### 26.4 26.4 0.3
2021-Sep-01 Wed 4.75 4.76 ### 4.76 ### ### ###
2021-Aug-31 Tue 4.75 4.76 ### 4.75 7,855 ### 62.4 62.4 ###
2021-Aug-30 Mon 4.74 4.84 4.59 4.72 16,227 ### ### ### 0.3
2021-Aug-27 Fri 4.77 4.77 4.57 ### ### ### 0.0
2021-Aug-26 Thu ### ### 4.5 4.53 29.2 29.2 ###
2021-Aug-25 Wed 4.75 4.75 ### ### 2,789 6,623 14.9 14.9 0.0
2021-Aug-24 Tue 4.74 4.74 ### 4.7 30.5 30.5 0.3
2021-Aug-23 Mon ### 4.8 ### 4.7 ### ### 0.3
2021-Aug-20 Fri 4.76 4.76 4.58 4.74 48.8 48.8 0.3
2021-Aug-19 Thu 4.8 4.81 4.76 4.81 15,324 73,325 ### ### ###
2021-Aug-18 Wed ### ### 4.8 4.81 5,926 14,222 23.8 23.8 ###
2021-Aug-17 Tue 4.87 4.87 4.8 4.8 3,450 16,680 41.8 41.8 0.3
2021-Aug-16 Mon 4.85 ### 4.8 4.8 41.5 41.5 0.3
2021-Aug-13 Fri 4.8 ### 4.79 4.86 ### ### 0.3
2021-Aug-12 Thu 4.71 4.86 4.71 4.83 ### ### 0.3
2021-Aug-11 Wed 4.7 4.79 ### 4.7 ### ### 0.3
2021-Aug-10 Tue 4.75 4.75 4.56 ### 94,041 ### ### ### 0.0
2021-Aug-09 Mon 4.87 ### 4.52 4.75 20.2 20.2 ###
2021-Aug-06 Fri ### ### 5.21 ### 74.0 74.0 0.0
2021-Aug-05 Thu 5.4 5.42 ### 5.42 11,383 30,847 72.8 72.8 0.4
2021-Aug-04 Wed 5.42 5.42 ### 5.4 ### ### 0.4
2021-Aug-03 Tue 5.4 5.4 ### ### 61,882 167,081 26.8 26.8 0.0
2021-Aug-02 Mon 5.4 5.42 5.4 5.42 69.7 69.7 0.4
2021-Jul-30 Fri ### 5.45 ### 5.4 11,755 ### ### ### 0.4
2021-Jul-29 Thu ### ### ### ### 4,120 0 72.6 72.6 0.0
2021-Jul-28 Wed 5.49 5.49 5.29 ### 10,572 56,983 ### ### 0.0
2021-Jul-27 Tue ### ### 5.29 5.29 ### ### 0.4
2021-Jul-26 Mon ### 5.375 5.25 5.25 11,180 ### 26.9 26.9 0.4
2021-Jul-23 Fri 5.4 5.44 ### ### 9,374 ### ### ### 0.0
2021-Jul-22 Thu 5.41 5.52 5.41 5.42 66.9 66.9 0.4
2021-Jul-21 Wed 5.55 5.55 ### ### 11,978 ### ### ### 0.0
2021-Jul-20 Tue ### ### 5.29 ### 17,873 47,274 ### ### 0.0
2021-Jul-19 Mon 5.51 5.51 ### ### 27,570 75,955 ### ### 0.0
2021-Jul-16 Fri 5.5 5.58 5.5 5.53 ### ### ###
2021-Jul-15 Thu ### ### 5.49 5.49 24.3 24.3 0.4
2021-Jul-14 Wed 5.45 5.54 5.4 5.47 44,270 242,156 69.8 69.8 ###
2021-Jul-13 Tue ### 5.44 5.29 ### ### ### 0.0
2021-Jul-12 Mon ### 5.4 5.26 5.28 26.4 26.4 0.4
2021-Jul-09 Fri 5.23 5.29 5.21 5.22 11,046 ### ### ### 0.4
2021-Jul-08 Thu ### ### 5.26 5.26 26.1 26.1 0.4
2021-Jul-07 Wed ### ### 5.24 5.29 ### ### 0.4
2021-Jul-06 Tue 5.21 5.21 ### 5.21 11,141 29,022 ### ### 0.4
2021-Jul-05 Mon 5.2 5.2 ### ### 6,789 17,651 ### ### 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu 4.85 ### 4.85 ### ### ### 0.0
2021-Jun-30 Wed 4.87 4.87 4.81 4.83 39,126 ### 29.3 29.3 0.3
2021-Jun-29 Tue ### ### 4.85 4.87 32.9 32.9 0.3
2021-Jun-28 Mon 5 5 ### ### ### ### 0.0
2021-Jun-25 Fri ### ### ### ### 34.4 34.4 0.0
2021-Jun-24 Thu ### ### ### ### 18,651 0 ### ### 0.0
2021-Jun-23 Wed ### ### ### ### ### ### 0.0
2021-Jun-22 Tue 5.21 5.23 ### ### ### ### 0.0
2021-Jun-21 Mon 5.24 5.24 ### ### 47,840 125,340 27.8 27.8 0.0
2021-Jun-18 Fri ### ### ### 5.28 29,385 0 26.6 26.6 0.4
2021-Jun-17 Thu 5.44 5.45 5.24 ### 29.2 29.2 0.0
2021-Jun-16 Wed 5.54 ### 5.4 5.44 43,258 ### ### ### 0.4
2021-Jun-15 Tue ### ### 5.54 5.56 ### ### 0.4
2021-Jun-11 Fri 5.75 ### 5.72 5.77 16,282 ### ### ### 0.4
2021-Jun-10 Thu 5.82 5.82 ### 5.75 ### ### ###
2021-Jun-09 Wed 5.87 5.87 5.73 5.74 ### ### 0.4
2021-Jun-08 Tue ### ### ### 6 73.9 73.9 0.4
2021-Jun-07 Mon ### ### 6 6 ### ### 0.4
2021-Jun-04 Fri ### ### ### ### 21,147 0 35.6 35.6 0.0
2021-Jun-03 Thu 6.22 ### ### ### 9,183 0 ### ### 0.0
2021-Jun-02 Wed ### ### 6.2 6.27 15,481 ### ### ### 0.4
2021-Jun-01 Tue 6.28 6.5 6.24 6.5 91.1 91.1 0.5
2021-May-31 Mon ### ### 6.22 6.28 26.7 26.7 0.4
2021-May-28 Fri ### ### ### ### ### ### 0.0
2021-May-27 Thu ### ### 6.25 6.45 19.8 19.8 ###
2021-May-26 Wed ### 6.7 6.57 ### 19,845 131,671 65.9 65.9 0.0
2021-May-25 Tue ### ### 6.52 6.53 25.5 25.5 ###
2021-May-24 Mon ### 6.7 6.58 ### 70.5 70.5 0.0
2021-May-21 Fri 6.56 ### 6.53 ### 35,454 115,757 ### ### 0.0
2021-May-20 Thu ### ### ### 6.58 89.5 89.5 0.5
2021-May-19 Wed 6.27 ### 6.26 ### 95,377 ### ### ### 0.0
2021-May-18 Tue ### ### ### 6.27 41,586 0 85.2 85.2 0.4
2021-May-17 Mon 5.82 ### 5.8 6 88.3 88.3 0.4
2021-May-14 Fri 5.75 5.75 ### ### 5,542 ### 30.2 30.2 0.0
2021-May-13 Thu 5.72 5.8 ### ### 6,849 ### ### ### 0.0
2021-May-12 Wed 5.55 ### 5.55 ### 4,086 ### 86.5 86.5 0.0
2021-May-11 Tue 5.73 5.77 ### ### 17,053 ### ### ### 0.0
2021-May-10 Mon 5.75 5.83 5.7 5.71 34.0 34.0 0.4
2021-May-07 Fri ### 5.75 ### 5.7 ### ### 0.4
2021-May-06 Thu 5.55 ### 5.4 ### 26,059 70,359 81.5 81.5 0.0
2021-May-05 Wed 5.25 5.47 5.25 5.46 ### ### ###
2021-May-04 Tue 5.27 5.42 5.25 ### 19,320 103,072 ### ### 0.0
2021-May-03 Mon ### 5.42 5.2 5.22 ### ### 0.4
2021-Apr-30 Fri 5.52 5.52 ### ### 27,850 ### ### ### 0.0
2021-Apr-29 Thu 5.51 5.78 5.51 5.52 64.5 64.5 0.4
2021-Apr-28 Wed ### ### 5.51 5.51 16,646 45,859 ### ### ###
2021-Apr-27 Tue ### 5.78 ### ### ### ### 0.0
2021-Apr-26 Mon 5.8 5.8 5.55 ### ### ### 0.0
2021-Apr-23 Fri ### ### 5.8 5.8 7,228 ### ### ### 0.4
2021-Apr-22 Thu 5.85 6 5.8 ### 12,685 74,841 74.9 74.9 0.0
2021-Apr-21 Wed 5.8 5.83 5.71 5.81 ### ### ###
2021-Apr-20 Tue 5.72 5.72 5.56 ### 4,625 26,085 25.3 25.3 0.0
2021-Apr-19 Mon ### 5.77 ### 5.77 8,621 24,871 ### ### 0.4
2021-Apr-16 Fri 5.8 5.8 ### ### ### ### 0.0
2021-Apr-15 Thu ### ### 5.56 ### 30.3 30.3 0.0
2021-Apr-14 Wed 5.7 5.83 ### ### 15,541 ### ### ### 0.0
2021-Apr-13 Tue 5.85 5.85 ### 5.7 ### ### 0.4
2021-Apr-12 Mon 5.79 ### 5.79 5.83 82.7 82.7 ###
2021-Apr-09 Fri 5.86 5.87 5.78 5.8 23.4 23.4 0.4
2021-Apr-08 Thu ### ### 5.78 5.86 7,977 23,053 ### ### 0.4
2021-Apr-07 Wed ### ### 5.86 ### 2,145 6,284 36.6 36.6 0.0
2021-Apr-06 Tue 5.7 ### 5.48 5.82 37,254 102,075 ### ### 0.4
2021-Apr-01 Thu 5.82 5.82 5.71 5.72 18.2 18.2 0.4
2021-Mar-31 Wed ### 5.8 5.56 ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon 5.5 5.5 5.5 5.5 443 ### 77.6 77.6 0.4
2021-Mar-26 Fri 5.43 ### ### 5.5 5,079 0 73.2 73.2 0.4
2021-Mar-25 Thu 5.51 5.54 ### 5.41 27.5 27.5 ###
2021-Mar-24 Wed 5.55 ### 5.51 5.51 37.0 37.0 ###
2021-Mar-23 Tue ### ### 5.5 5.5 28.1 28.1 0.4
2021-Mar-22 Mon 5.51 5.73 5.5 5.52 ### ### 0.4
2021-Mar-19 Fri ### 5.7 5.5 5.5 23.0 23.0 0.4
2021-Mar-18 Thu 5.73 5.8 ### ### 2,389 6,928 20.3 20.3 0.0
2021-Mar-17 Wed 5.8 5.82 ### 5.8 ### ### 0.4
2021-Mar-16 Tue 5.8 5.8 5.7 5.79 5,251 ### 33.1 33.1 ###
2021-Mar-15 Mon 5.88 5.88 5.75 5.8 3,586 20,852 29.0 29.0 0.4
2021-Mar-12 Fri ### ### 5.79 5.8 16.5 16.5 0.4
2021-Mar-11 Thu 5.76 5.8 ### 5.78 ### ### 0.4
2021-Mar-10 Wed 5.72 5.73 ### 5.49 ### ### 0.4
2021-Mar-09 Tue 5.8 5.83 ### 5.72 34.3 34.3 0.4
2021-Mar-08 Mon ### 5.76 ### 5.58 18,672 53,775 ### ### 0.4
2021-Mar-05 Fri ### ### 5.21 ### 44.6 44.6 0.0
2021-Mar-04 Thu ### ### ### 5.2 ### ### ###
2021-Mar-03 Wed ### ### 5.29 ### 66.7 66.7 0.0
2021-Mar-02 Tue 5.25 ### ### ### 18,672 0 ### ### 0.0
2021-Mar-01 Mon ### ### 5.25 5.25 37.4 37.4 0.4
2021-Feb-26 Fri ### 5.42 ### ### 8,985 24,349 ### ### 0.0
2021-Feb-25 Thu 5.5 5.71 ### ### 14,689 ### 24.1 24.1 0.0
2021-Feb-24 Wed 5.55 ### ### 5.44 23,173 0 ### ### 0.4
2021-Feb-23 Tue 5.56 ### 5.48 5.52 37,658 103,182 40.1 40.1 0.4
2021-Feb-22 Mon 5.46 5.5 ### 5.44 19,085 52,483 38.2 38.2 0.4
2021-Feb-19 Fri 5.8 5.8 5.4 5.46 35,922 ### 9.2 9.2 ###
2021-Feb-18 Thu 5.81 5.84 ### ### 47,576 138,921 28.9 28.9 0.0
2021-Feb-17 Wed ### ### 5.81 5.81 37.4 37.4 ###
2021-Feb-16 Tue ### ### 5.88 ### ### ### 0.0
2021-Feb-15 Mon 5.86 ### 5.86 ### ### ### 0.0
2021-Feb-12 Fri ### ### 5.82 6 ### ### 0.4
2021-Feb-11 Thu ### 6.2 ### ### 16,981 52,641 35.3 35.3 0.0
2021-Feb-10 Wed 6.2 6.22 ### ### 25,948 ### 27.5 27.5 0.0
2021-Feb-09 Tue ### ### ### 6 ### ### 0.4
2021-Feb-08 Mon ### ### 5.87 5.88 17,258 50,652 ### ### 0.4
2021-Feb-05 Fri ### ### 5.87 5.89 54,120 158,842 ### ### ###
2021-Feb-04 Thu 6.22 6.22 ### ### 5,771 17,947 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 19.2 19.2 0.0
2021-Feb-02 Tue 6.27 6.5 6.27 6.28 ### ### 0.4
2021-Feb-01 Mon ### 6.49 ### 6.26 36,784 ### 75.0 75.0 0.4
2021-Jan-29 Fri ### ### ### ### 2,555 0 59.5 59.5 0.0
2021-Jan-28 Thu ### ### ### ### ### ### 0.0
2021-Jan-27 Wed ### 6.24 ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 24,420 0 ### ### 0.0
2021-Jan-22 Fri ### ### ### ### 18,227 0 ### ### 0.0
2021-Jan-21 Thu 6 ### ### ### 14,244 0 75.0 75.0 0.0
2021-Jan-20 Wed 5.89 ### 5.88 ### ### ### 0.0
2021-Jan-19 Tue 5.83 ### 5.8 5.87 20,549 ### 67.6 67.6 ###
2021-Jan-18 Mon 5.89 5.89 5.74 5.83 ### ### ###
2021-Jan-15 Fri ### ### 5.8 ### ### ### 0.0
2021-Jan-14 Thu 6 6 ### ### 16,071 ### 25.4 25.4 0.0
2021-Jan-13 Wed ### 6.2 6 6 8,025 48,952 ### ### 0.4
2021-Jan-12 Tue ### ### ### ### ### ### 0.0
2021-Jan-11 Mon 6.24 6.24 ### ### ### ### 0.0
2021-Jan-08 Fri 6.47 6.47 6.24 6.24 ### ### 0.4
2021-Jan-07 Thu 6.44 6.44 ### ### 24.4 24.4 0.0
2021-Jan-06 Wed ### 6.72 ### 6.42 27,386 ### 13.9 13.9 0.5
2021-Jan-05 Tue 6.28 ### 6.28 6.54 69,981 219,740 87.9 87.9 0.5
2021-Jan-04 Mon ### ### ### ### 28.7 28.7 0.0
2020-Dec-31 Thu ### ### 6 ### ### ### 0.0
2020-Dec-30 Wed ### ### ### ### 29.5 29.5 0.0
2020-Dec-29 Tue ### ### ### ### 26.9 26.9 0.0
2020-Dec-24 Thu 6 ### 6 ### 7,654 ### 75.6 75.6 0.0
2020-Dec-23 Wed ### ### ### 6 10,587 0 ### ### 0.4
2020-Dec-22 Tue ### 6.2 ### ### ### ### 0.0
2020-Dec-21 Mon ### ### ### ### 76.7 76.7 0.0
2020-Dec-18 Fri ### ### ### ### 15,273 0 ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 9,179 0 72.9 72.9 0.0
2020-Dec-16 Wed ### ### 5.83 5.87 11,571 33,729 ### ### ###
2020-Dec-15 Tue ### ### 5.77 5.78 17.7 17.7 0.4
2020-Dec-14 Mon 5.84 ### 5.79 5.8 20,257 58,644 40.6 40.6 0.4
2020-Dec-11 Fri 5.85 ### 5.79 5.79 ### ### ###
2020-Dec-10 Thu ### ### 5.86 ### 24,426 ### ### ### 0.0
2020-Dec-09 Wed 6.21 6.22 ### ### ### ### 0.0
2020-Dec-08 Tue 6.2 6.21 ### ### ### ### 0.0
2020-Dec-07 Mon ### 6.2 5.89 ### 54,650 330,359 29.1 29.1 0.0
2020-Dec-04 Fri ### ### ### ### 50,982 0 66.1 66.1 0.0
2020-Dec-03 Thu ### ### ### ### 13,087 0 ### ### 0.0
2020-Dec-02 Wed 6.2 6.2 6 ### 28,980 176,778 33.3 33.3 0.0
2020-Dec-01 Tue 5.89 5.89 5.8 5.88 30.5 30.5 0.4
2020-Nov-30 Mon 5.85 ### 5.76 5.76 ### ### ###
2020-Nov-27 Fri ### ### 5.74 5.86 3.2 3.2 0.4
2020-Nov-26 Thu 5.74 5.88 5.72 5.8 ### ### 0.4
2020-Nov-25 Wed 5.89 ### 5.71 5.74 49,273 140,674 ### ### 0.4
2020-Nov-24 Tue ### ### 5.89 5.89 97,725 ### ### ### ###
2020-Nov-23 Mon ### 6.27 ### 6.2 ### ### 0.4
2020-Nov-20 Fri 6.23 6.23 ### ### 42,955 ### 19.6 19.6 0.0
2020-Nov-19 Thu 6.5 6.52 6.21 6.25 ### ### ###
2020-Nov-18 Wed ### ### 6.45 6.5 20,158 ### ### ### 0.5
2020-Nov-17 Tue ### 6.74 6.5 6.5 23.3 23.3 0.5
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri 6.59 6.8 6.58 ### 67.3 67.3 0.0
2020-Nov-12 Thu 6.76 6.76 6.51 6.56 ### ### 0.5
2020-Nov-11 Wed ### ### ### ### 40,170 0 12.9 12.9 0.0
2020-Nov-10 Tue 7.4 7.4 6.75 ### ### ### 0.0
2020-Nov-09 Mon 7.4 7.7 7.4 ### 29,829 ### ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 38,580 0 ### ### 0.0
2020-Nov-05 Thu ### ### ### 7 ### ### 0.5
2020-Nov-04 Wed ### ### ### ### 20,885 0 ### ### 0.0
2020-Nov-03 Tue ### ### ### ### 24,573 0 85.7 85.7 0.0
2020-Nov-02 Mon 6.48 ### 6.48 6.56 86.4 86.4 0.5
2020-Oct-30 Fri 6.5 6.57 6.42 6.48 16,885 ### 50.5 50.5 0.5
2020-Oct-29 Thu 6.79 6.79 6.48 6.58 12.9 12.9 0.5
2020-Oct-28 Wed ### ### 6.78 6.87 10,646 36,089 26.2 26.2 ###
2020-Oct-27 Tue ### ### 6.87 ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 20,374 0 44.1 44.1 0.0
2020-Oct-23 Fri 7.41 7.46 ### ### ### ### 0.0
2020-Oct-22 Thu 7.57 ### 7.41 7.41 340,141 1,260,222 ### ### ###
2020-Oct-21 Wed 7.57 ### 7.48 7.48 8,844 33,076 ### ### 0.5
2020-Oct-20 Tue ### ### 7.52 7.53 ### ### 0.5
2020-Oct-19 Mon ### ### 7.57 ### 20,142 ### 67.7 67.7 0.0
2020-Oct-16 Fri 7.76 7.8 7.27 7.57 37,689 283,986 ### ### ###
2020-Oct-15 Thu 7.8 7.83 7.72 7.76 20,949 162,878 35.7 35.7 0.6
2020-Oct-14 Wed ### 7.78 ### 7.77 79.1 79.1 0.6
2020-Oct-13 Tue ### 7.71 7.55 ### 6,646 ### ### ### 0.0
2020-Oct-12 Mon 7.55 7.71 7.55 7.55 17,027 ### ### ### ###
2020-Oct-09 Fri ### ### ### ### ### ### 0.0
2020-Oct-08 Thu 7.25 ### ### ### 22.3 22.3 0.0
2020-Oct-07 Wed ### ### ### 7.24 23.1 23.1 0.5
2020-Oct-06 Tue 7.41 7.43 7.22 ### ### ### 0.0
2020-Oct-05 Mon ### 7.41 ### 7.41 4,072 15,086 ### ### ###
2020-Oct-02 Fri 7.45 7.48 7.2 7.48 ### ### 0.5
2020-Oct-01 Thu 7.44 7.52 7.4 7.41 ### ### ###
2020-Sep-30 Wed 7.25 7.45 7.25 7.4 ### ### 0.5
2020-Sep-29 Tue 7.4 7.45 7.27 7.28 ### ### 0.5
2020-Sep-28 Mon 7.4 ### ### ### 31.1 31.1 0.0
2020-Sep-25 Fri ### 7.48 ### ### 61.3 61.3 0.0
2020-Sep-24 Thu ### ### ### ### 38,342 0 18.2 18.2 0.0
2020-Sep-23 Wed 7.5 7.57 ### ### 19,527 ### 21.3 21.3 0.0
2020-Sep-22 Tue 7.42 7.45 ### 7.45 76.2 76.2 0.5
2020-Sep-21 Mon 7.84 7.85 ### 7.44 53,252 ### ### ### ###
2020-Sep-18 Fri 7.85 ### 7.75 7.84 ### ### 0.6
2020-Sep-17 Thu 8.25 ### ### ### 31,159 0 ### ### 0.0
2020-Sep-16 Wed 8.43 8.43 ### ### 48,170 ### ### ### 0.0
2020-Sep-15 Tue ### 8.46 ### 8.43 84.9 84.9 0.6
2020-Sep-14 Mon ### ### ### ### 29,875 0 75.7 75.7 0.0
2020-Sep-11 Fri ### ### 7.86 ### 36.0 36.0 0.0
2020-Sep-10 Thu ### ### ### ### 44.0 44.0 0.0
2020-Sep-09 Wed ### ### 7.76 7.84 28.0 28.0 0.6
2020-Sep-08 Tue ### ### 7.78 7.85 22,873 88,975 ### ### ###
2020-Sep-07 Mon ### ### ### ### 8,744 0 ### ### 0.0
2020-Sep-04 Fri 8 ### ### ### 13,980 0 ### ### 0.0
2020-Sep-03 Thu ### ### 7.82 ### 28,644 ### ### ### 0.0
2020-Sep-02 Wed ### ### 8 ### 17.2 17.2 0.0
2020-Sep-01 Tue ### 8.5 ### 8.5 ### ### 0.6
2020-Aug-31 Mon ### 8.25 ### ### ### ### 0.0
2020-Aug-28 Fri ### ### 7.83 ### 17,825 69,784 18.9 18.9 0.0
2020-Aug-27 Thu ### 8.23 ### ### ### ### 0.0
2020-Aug-26 Wed 7.83 8 7.75 7.84 73.5 73.5 0.6
2020-Aug-25 Tue ### ### 7.81 7.88 ### ### 0.6
2020-Aug-24 Mon ### ### 7.88 ### 45,754 180,270 ### ### 0.0
2020-Aug-21 Fri ### ### 8 ### ### ### 0.0
2020-Aug-20 Thu 8 ### 7.75 ### 26,480 ### 83.0 83.0 0.0
2020-Aug-19 Wed 8.5 8.5 ### ### 9.2 9.2 0.0
2020-Aug-18 Tue 8.45 ### ### ### ### ### 0.0
2020-Aug-17 Mon ### 8.41 8 8.2 79,055 648,646 ### ### 0.6
2020-Aug-14 Fri 8.29 8.29 ### ### 20.6 20.6 0.0
2020-Aug-13 Thu 8.29 ### 8 8.25 36.4 36.4 ###
2020-Aug-12 Wed 8.46 8.46 7.82 8.29 77,175 ### 27.6 27.6 0.6
2020-Aug-11 Tue 8.85 8.86 ### ### 66,977 ### ### ### 0.0
2020-Aug-10 Mon ### ### ### 8.87 ### ### ###
2020-Aug-07 Fri 9.42 9.42 ### 9.26 23.2 23.2 ###
2020-Aug-06 Thu 9.7 9.71 9.45 9.5 43,020 ### 18.3 18.3 0.7
2020-Aug-05 Wed 9.4 9.76 9.26 9.75 53,821 ### 87.4 87.4 ###
2020-Aug-04 Tue ### ### ### 9.2 ### ### 0.7
2020-Aug-03 Mon ### 10.45 ### 9.82 96,324 ### 14.2 14.2 ###
2020-Jul-31 Fri ### ### 9.2 ### 82.5 82.5 0.0
2020-Jul-30 Thu ### ### 10.21 10.21 14.5 14.5 ###
2020-Jul-29 Wed 10.8 10.8 10.55 ### 29.1 29.1 0.0
2020-Jul-28 Tue 10.55 ### 10.55 10.75 ### ### 0.8
2020-Jul-27 Mon 9.5 10.29 9.5 ### 83,847 ### ### ### 0.0
2020-Jul-24 Fri 9.27 9.29 ### ### ### ### 0.0
2020-Jul-23 Thu 9.42 9.45 9.21 9.21 17.0 17.0 0.7
2020-Jul-22 Wed ### 9.42 9.22 ### 73.2 73.2 0.0
2020-Jul-21 Tue 9.56 9.56 ### ### 30,428 145,445 11.6 11.6 0.0
2020-Jul-20 Mon ### ### ### 9.2 ### ### 0.7
2020-Jul-17 Fri ### ### 8.88 ### 13,387 ### ### ### 0.0
2020-Jul-16 Thu 9 ### ### ### 83.5 83.5 0.0
2020-Jul-15 Wed 8.86 ### 8.83 9 33,077 ### ### ### 0.6
2020-Jul-14 Tue ### ### ### ### 24.7 24.7 0.0
2020-Jul-13 Mon 9.23 9.23 ### ### 29,172 134,628 40.6 40.6 0.0
2020-Jul-10 Fri 9.2 ### ### ### ### ### 0.0
2020-Jul-09 Thu 8.8 ### 8.79 ### 46,157 ### 87.1 87.1 0.0
2020-Jul-08 Wed ### 8.86 ### 8.78 40,140 177,820 80.7 80.7 0.6
2020-Jul-07 Tue 8.48 ### 8.41 8.54 23,178 ### 80.4 80.4 ###
2020-Jul-06 Mon 8.85 ### 8.21 8.48 12.1 12.1 0.6
2020-Jul-03 Fri 8.53 8.84 8.52 8.71 ### ### 0.6
2020-Jul-02 Thu ### ### ### 8.52 ### ### 0.6
2020-Jul-01 Wed 8.7 8.73 8.46 8.5 17.4 17.4 0.6
2020-Jun-30 Tue 8.75 8.8 8.5 ### 26.0 26.0 0.0
2020-Jun-29 Mon 8.57 ### 8.52 8.71 ### ### 0.6
2020-Jun-26 Fri 8.24 ### 8.21 ### 10,945 44,929 ### ### 0.0
2020-Jun-25 Thu 8.28 ### ### 8.23 17,926 0 47.1 47.1 0.6
2020-Jun-24 Wed ### ### 8 ### 82.1 82.1 0.0
2020-Jun-23 Tue ### ### 7.79 ### 18,641 ### ### ### 0.0
2020-Jun-22 Mon 7.2 7.78 7.2 7.58 91.5 91.5 ###
2020-Jun-19 Fri 7.22 7.22 ### 7 ### ### 0.5
2020-Jun-18 Thu ### ### 7 ### 6,347 ### ### ### 0.0
2020-Jun-17 Wed 7.4 7.4 ### ### ### ### 0.0
2020-Jun-16 Tue 7.5 7.5 7.25 7.25 14,871 109,673 ### ### 0.5
2020-Jun-15 Mon 7.55 7.55 ### ### 18.9 18.9 0.0
2020-Jun-12 Fri 7.26 7.48 7.25 ### 38,480 ### ### ### 0.0
2020-Jun-11 Thu 7.2 7.51 ### 7.21 28,350 106,454 84.3 84.3 ###
2020-Jun-10 Wed ### 7.23 ### ### 20,950 ### ### ### 0.0
2020-Jun-09 Tue ### ### 6.5 6.87 18.1 18.1 ###
2020-Jun-05 Fri 7.4 7.41 ### ### ### ### 0.0
2020-Jun-04 Thu 7.41 7.41 7 7.29 25,255 ### ### ### ###
2020-Jun-03 Wed ### ### 7.41 7.49 21.1 21.1 ###
2020-Jun-02 Tue ### 7.88 7.54 ### 20,054 ### ### ### 0.0
2020-Jun-01 Mon 7.75 8 7.53 ### 26.0 26.0 0.0
2020-May-29 Fri ### 7.74 7.43 7.55 16,289 123,552 ### ### ###
2020-May-28 Thu 7.4 7.78 7.4 7.55 81.5 81.5 ###
2020-May-27 Wed 7.8 7.81 ### 7.4 51,157 ### 10.6 10.6 0.5
2020-May-26 Tue ### ### 7.8 ### 23.7 23.7 0.0
2020-May-25 Mon ### ### 8 8 ### ### ###
2020-May-22 Fri 8.5 8.5 ### 8.23 14.7 14.7 0.6
2020-May-21 Thu 8.5 ### 8.4 8.51 46,044 193,384 ### ### 0.6
2020-May-20 Wed 8.41 8.54 ### 8.5 62.1 62.1 0.6
2020-May-19 Tue 8.4 8.53 ### ### 15,952 ### 40.3 40.3 0.0
2020-May-18 Mon 8.46 8.89 ### 8.4 ### ### ###
2020-May-15 Fri ### ### ### ### 15,782 0 14.7 14.7 0.0
2020-May-14 Thu 8 ### ### ### 12,076 0 79.9 79.9 0.0
2020-May-13 Wed ### ### 8 8 13,520 54,080 20.6 20.6 ###
2020-May-12 Tue 8.27 ### ### ### 38,344 0 19.7 19.7 0.0
2020-May-11 Mon ### ### 8.26 8.27 25,221 ### 30.1 30.1 ###
2020-May-08 Fri ### 8.58 ### 8.27 19,641 84,259 74.1 74.1 ###
2020-May-07 Thu ### ### ### ### 23,049 0 ### ### 0.0
2020-May-06 Wed 8.22 ### ### ### 16,020 0 ### ### 0.0
2020-May-05 Tue ### 8.22 7.85 ### 84.2 84.2 0.0
2020-May-04 Mon ### ### 7.59 7.8 32,445 123,128 83.0 83.0 0.6
2020-May-01 Fri ### ### 7.48 ### 11.1 11.1 0.0
2020-Apr-30 Thu ### 8.22 ### 8.22 ### ### 0.6
2020-Apr-29 Wed 8.23 8.23 7.8 ### 25,051 200,783 9.3 9.3 0.0
2020-Apr-28 Tue 8.4 8.79 8.2 8.22 26.0 26.0 0.6
2020-Apr-27 Mon ### ### 8.24 8.25 76,949 317,029 2.7 2.7 ###
2020-Apr-24 Fri ### 8.5 ### 8.48 26,140 ### 89.3 89.3 0.6
2020-Apr-23 Thu ### ### ### 7.8 17,976 0 ### ### 0.6
2020-Apr-22 Wed 7.4 7.45 7.26 7.26 ### ### 0.5
2020-Apr-21 Tue ### 7.4 ### 7.4 ### ### 0.5
2020-Apr-20 Mon 7.26 7.26 6.85 ### 24,675 174,082 ### ### 0.0
2020-Apr-17 Fri 7.4 7.4 ### 7.26 20.5 20.5 0.5
2020-Apr-16 Thu 7.46 7.46 ### 7.4 36.8 36.8 0.5
2020-Apr-15 Wed ### 7.48 ### 7.46 31,688 ### ### ### 0.5
2020-Apr-14 Tue ### 7.21 ### ### 96,349 ### 93.8 93.8 0.0
2020-Apr-09 Thu ### 6.22 ### ### 9,150 28,456 55.9 55.9 0.0
2020-Apr-08 Wed ### 6.4 ### 6.4 5,549 17,756 ### ### 0.5
2020-Apr-07 Tue 6.24 6.5 6.2 6.2 ### ### 0.4
2020-Apr-06 Mon ### ### ### ### 2,052 0 ### ### 0.0
2020-Apr-03 Fri ### ### 5.78 6 9,655 ### ### ### 0.4
2020-Apr-02 Thu ### ### 5.56 ### 11,184 ### ### ### 0.0
2020-Apr-01 Wed 5.88 ### ### 5.72 ### ### 0.4
2020-Mar-31 Tue 6 6 5.81 5.88 9,724 57,420 25.6 25.6 0.4
2020-Mar-30 Mon 6.25 ### 5.8 6 11,686 33,889 ### ### 0.4
2020-Mar-27 Fri 6.82 6.83 ### 6.59 8,242 28,146 ### ### ###
2020-Mar-26 Thu 6.4 6.8 6.4 6.8 21,257 ### ### ### 0.5
2020-Mar-25 Wed ### 6.4 ### 6.24 53,454 171,052 ### ### 0.4
2020-Mar-24 Tue ### ### ### 5.45 211,887 0 54.5 54.5 ###
2020-Mar-23 Mon ### ### 5.2 5.2 24,953 64,877 ### ### ###
2020-Mar-20 Fri ### ### ### ### 13,087 0 ### ### 0.0
2020-Mar-19 Thu 6 6 5.4 5.55 30.7 30.7 ###
2020-Mar-18 Wed 5.7 ### 5.7 ### 15,881 ### 93.3 93.3 0.0
2020-Mar-17 Tue ### ### ### ### 16,289 0 87.0 87.0 0.0
2020-Mar-16 Mon ### ### 4.8 ### ### ### 0.0
2020-Mar-13 Fri ### ### 4.8 5.21 26.7 26.7 0.4
2020-Mar-12 Thu ### ### 5.28 ### 23,188 ### 43.2 43.2 0.0
2020-Mar-11 Wed ### ### 5.86 ### 85.8 85.8 0.0
2020-Mar-10 Tue ### ### 5.7 5.89 13.9 13.9 ###
2020-Mar-09 Mon 6.45 ### 6.21 6.21 24,528 76,159 ### ### ###
2020-Mar-06 Fri ### 6.51 ### 6.45 10,277 33,451 ### ### ###
2020-Mar-05 Thu 6.2 6.29 ### 6.29 18,983 ### ### ### ###
2020-Mar-04 Wed ### 6.2 5.85 ### 19.3 19.3 0.0
2020-Mar-03 Tue 5.75 ### ### 5.76 66.0 66.0 ###
2020-Mar-02 Mon ### 5.7 5.25 5.7 ### ### 0.4
2020-Feb-28 Fri 6.25 6.25 5.8 ### 23.4 23.4 0.0
2020-Feb-27 Thu 6.42 ### ### 6.5 81.1 81.1 0.5
2020-Feb-26 Wed 6.84 6.84 ### 6.42 10.6 10.6 0.5
2020-Feb-25 Tue ### ### ### 6.84 26.3 26.3 0.5
2020-Feb-24 Mon 6.5 ### 6.5 6.8 96.1 96.1 0.5
2020-Feb-21 Fri 6.29 ### ### ### 13,440 0 70.9 70.9 0.0
2020-Feb-20 Thu ### ### ### 6.29 43,743 0 ### ### ###
2020-Feb-19 Wed 6 ### ### ### 28,654 0 83.3 83.3 0.0
2020-Feb-18 Tue 5.88 ### 5.85 ### 85.3 85.3 0.0
2020-Feb-17 Mon 5.85 ### 5.8 5.88 7,520 ### 77.8 77.8 0.4
2020-Feb-14 Fri 6 6 5.83 5.83 6,479 38,323 ### ### ###
2020-Feb-13 Thu 5.76 5.86 5.71 5.86 84.7 84.7 0.4
2020-Feb-12 Wed 5.75 ### 5.75 5.76 16,184 46,529 ### ### ###
2020-Feb-11 Tue ### ### 5.74 5.86 20.8 20.8 0.4
2020-Feb-10 Mon 5.82 5.83 5.74 5.75 10,448 60,441 29.7 29.7 ###
2020-Feb-07 Fri 5.84 ### 5.71 5.82 ### ### 0.4
2020-Feb-06 Thu ### ### 5.77 5.84 55,480 160,059 ### ### 0.4
2020-Feb-05 Wed ### ### 5.83 ### 67.9 67.9 0.0
2020-Feb-04 Tue ### ### ### ### ### ### 0.0
2020-Feb-03 Mon ### ### 6 ### 12,942 38,826 ### ### 0.0
2020-Jan-31 Fri ### ### ### ### 29.1 29.1 0.0
2020-Jan-30 Thu 6 ### 6 ### 87.3 87.3 0.0
2020-Jan-29 Wed ### ### ### 6 10,924 0 19.3 19.3 0.4
2020-Jan-28 Tue ### 6.22 ### ### 81.0 81.0 0.0
2020-Jan-24 Fri 6.25 6.25 ### ### 32,024 100,075 7.7 7.7 0.0
2020-Jan-23 Thu ### ### 6.25 6.26 35.8 35.8 0.4
2020-Jan-22 Wed ### ### ### ### 2,944 0 62.3 62.3 0.0
2020-Jan-21 Tue 6.24 ### ### ### 82.6 82.6 0.0
2020-Jan-20 Mon 6.24 6.24 ### 6.24 73.0 73.0 0.4
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu 6.24 6.25 ### ### 24.9 24.9 0.0
2020-Jan-15 Wed ### 6.26 ### 6.26 19,771 61,883 88.7 88.7 0.4
2020-Jan-14 Tue 6.57 6.57 ### ### 36,681 ### 1.7 1.7 0.0
2020-Jan-13 Mon ### 6.59 ### 6.55 1,488 ### ### ### 0.5
2020-Jan-10 Fri 6.48 6.48 ### ### 25,958 ### ### ### 0.0
2020-Jan-09 Thu ### ### 6.5 6.5 30,975 ### 4.2 4.2 0.5
2020-Jan-08 Wed ### ### ### ### 94.0 94.0 0.0
2020-Jan-07 Tue 6.8 ### ### ### 13,858 0 16.3 16.3 0.0
2020-Jan-06 Mon ### ### ### 6.8 48,047 0 ### ### 0.5
2020-Jan-03 Fri ### ### 6.58 ### 7,685 25,283 74.1 74.1 0.0
2019-Dec-31 Tue 6.41 6.47 6.41 6.47 1,128 ### ### ### 0.5
2019-Dec-30 Mon 6.42 6.48 6.41 6.41 29.9 29.9 0.5
2019-Dec-24 Tue ### ### 6 ### 66.9 66.9 0.0
2019-Dec-23 Mon ### ### ### ### 84.8 84.8 0.0
2019-Dec-20 Fri ### 6 ### ### ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 6,650 0 ### ### 0.0
2019-Dec-17 Tue 6 ### ### ### 5,148 0 ### ### 0.0
2019-Dec-16 Mon 5.76 5.87 5.75 5.87 83.3 83.3 ###
2019-Dec-13 Fri ### ### ### ### 0 0.0
2019-Dec-12 Thu ### 6 ### ### ### ### 0.0
2019-Dec-11 Wed 5.76 ### 5.72 ### ### ### 0.0
2019-Dec-10 Tue 5.78 5.82 5.72 5.72 2,889 ### ### ### 0.4
2019-Dec-09 Mon 5.86 5.88 5.73 5.82 6,856 ### ### ### 0.4
2019-Dec-06 Fri ### ### 5.77 ### ### ### 0.0
2019-Dec-05 Thu 6 6 5.73 ### 163,246 ### 18.4 18.4 0.0
2019-Dec-04 Wed 5.78 6 5.78 6 ### ### 0.4
2019-Dec-03 Tue 5.58 5.72 5.57 5.72 90.5 90.5 0.4
2019-Dec-02 Mon 5.7 5.7 5.51 5.51 22,988 128,847 ### ### ###
2019-Nov-29 Fri 5.44 5.55 5.4 5.55 2,481 13,583 85.0 85.0 ###
2019-Nov-28 Thu 5.58 5.58 5.43 5.56 8,447 ### ### ### 0.4
2019-Nov-27 Wed 5.48 5.58 5.48 5.58 4,755 ### ### ### 0.4
2019-Nov-26 Tue 5.52 5.52 ### 5.46 24.2 24.2 ###
2019-Nov-25 Mon ### ### 5.5 5.56 22.1 22.1 0.4
2019-Nov-22 Fri 5.76 5.76 5.71 5.72 4,055 23,255 27.5 27.5 0.4
2019-Nov-21 Thu 5.85 5.85 5.75 5.75 21.7 21.7 ###
2019-Nov-20 Wed 5.79 5.79 5.79 5.79 84 486 72.1 72.1 ###
2019-Nov-19 Tue ### ### 5.79 5.89 ### ### ###
2019-Nov-18 Mon 5.71 5.79 ### 5.79 ### ### ###
2019-Nov-15 Fri 5.88 ### 5.82 ### 19,451 ### ### ### 0.0
2019-Nov-14 Thu 5.74 ### 5.74 5.88 7,342 21,071 87.5 87.5 0.4
2019-Nov-13 Wed ### ### 5.55 ### ### ### 0.0
2019-Nov-12 Tue ### ### ### ### 80.2 80.2 0.0
2019-Nov-11 Mon ### 5.75 5.53 5.72 85.3 85.3 0.4
2019-Nov-08 Fri ### ### 5.53 5.59 10,170 28,120 ### ### ###
2019-Nov-07 Thu 5.82 5.87 5.8 5.87 7,586 ### 76.6 76.6 ###
2019-Nov-06 Wed ### ### 5.81 5.83 9.3 9.3 ###
2019-Nov-05 Tue ### ### ### ### 1,147 0 ### ### 0.0
2019-Nov-04 Mon ### ### ### 6.26 11,540 0 ### ### 0.4
2019-Nov-01 Fri 6.28 6.46 6.28 6.45 88.0 88.0 ###
2019-Oct-31 Thu ### ### 6 6 ### ### 0.4
2019-Oct-30 Wed ### ### 5.88 ### 11,722 ### 30.3 30.3 0.0
2019-Oct-29 Tue 6.45 6.45 ### ### 7,146 23,045 6.1 6.1 0.0
2019-Oct-28 Mon 6.45 6.5 6.45 6.5 5,024 ### ### ### 0.5
2019-Oct-25 Fri ### 6.46 ### 6.45 ### ### ###
2019-Oct-24 Thu 6 ### 6 ### 10,689 ### 88.8 88.8 0.0
2019-Oct-23 Wed ### ### ### ### 646 0 ### ### 0.0
2019-Oct-22 Tue ### ### 5.85 ### 69.2 69.2 0.0
2019-Oct-21 Mon 6 ### 6 ### 13,380 40,140 74.7 74.7 0.0
2019-Oct-18 Fri ### ### ### ### 775 0 28.4 28.4 0.0
2019-Oct-17 Thu 5.87 ### 5.8 ### 5,287 ### ### ### 0.0
2019-Oct-16 Wed ### ### 5.8 5.85 ### ### 0.4
2019-Oct-15 Tue ### ### ### ### ### ### 0.0
2019-Oct-14 Mon 6.29 6.29 5.81 5.81 3.8 3.8 ###
2019-Oct-11 Fri ### ### 6.2 6.28 7,380 22,878 ### ### 0.4
2019-Oct-10 Thu 6.29 6.44 6.28 ### ### ### 0.0
2019-Oct-09 Wed 6.2 6.27 6.2 6.25 9,175 ### ### ### ###
2019-Oct-08 Tue ### ### 6 ### 6,729 20,187 80.4 80.4 0.0
2019-Oct-07 Mon 5.89 ### 5.89 ### 90.1 90.1 0.0
2019-Oct-04 Fri ### 5.74 ### ### ### ### 0.0
2019-Oct-03 Thu 5.7 5.85 ### 5.85 8,279 ### ### ### 0.4
2019-Oct-02 Wed 5.4 ### 5.4 5.54 18,326 49,480 91.3 91.3 0.4
2019-Oct-01 Tue ### ### 5.2 ### 20,787 54,046 ### ### 0.0
2019-Sep-30 Mon 6 6 5.7 5.71 16,985 ### 7.6 7.6 0.4
2019-Sep-27 Fri ### ### 6 ### ### ### 0.0
2019-Sep-26 Thu ### ### ### ### 35.5 35.5 0.0
2019-Sep-25 Wed 6.23 ### 6.2 6.2 ### ### 0.4
2019-Sep-24 Tue ### ### ### ### 11,459 0 20.4 20.4 0.0
2019-Sep-23 Mon ### ### ### ### 68.3 68.3 0.0
2019-Sep-20 Fri 5.76 ### 5.76 ### 86.2 86.2 0.0
2019-Sep-19 Thu ### 5.7 ### 5.7 82.7 82.7 0.4
2019-Sep-18 Wed ### 5.85 ### 5.77 14,041 ### 84.1 84.1 0.4
2019-Sep-17 Tue 5.58 ### 5.51 ### 81.8 81.8 0.0
2019-Sep-16 Mon 5.76 5.83 5.55 5.77 66.9 66.9 0.4
2019-Sep-13 Fri ### ### 5.74 5.76 3,743 10,742 14.6 14.6 ###
2019-Sep-12 Thu 5.85 5.85 5.71 5.78 24.7 24.7 0.4
2019-Sep-11 Wed ### ### 5.75 5.87 22.9 22.9 ###
2019-Sep-10 Tue 6.23 6.25 5.73 5.86 24,770 148,372 ### ### 0.4
2019-Sep-09 Mon 6.46 6.46 6 ### ### ### 0.0
2019-Sep-06 Fri ### 6.7 ### 6.47 13.2 13.2 0.5
2019-Sep-05 Thu ### ### 6.7 6.7 ### ### 0.5
2019-Sep-04 Wed 7 7 6.89 ### 19.2 19.2 0.0
2019-Sep-03 Tue ### ### 6.82 6.89 22.6 22.6 0.5
2019-Sep-02 Mon ### ### 6.74 6.82 36,476 122,924 ### ### 0.5
2019-Aug-30 Fri ### ### 6.7 6.81 9.5 9.5 ###
2019-Aug-29 Thu 7 7.28 ### 7.28 41,029 149,345 ### ### 0.5
2019-Aug-28 Wed 6.75 ### 6.75 7 ### ### 0.5
2019-Aug-27 Tue ### ### 6.58 6.74 20,074 66,043 12.5 12.5 ###
2019-Aug-26 Mon 6.48 ### 6.48 ### ### ### 0.0
2019-Aug-23 Fri 6.49 6.49 ### ### ### ### 0.0
2019-Aug-22 Thu 6.4 6.46 ### 6.46 ### ### ###
2019-Aug-21 Wed 6.26 ### 6.26 ### ### ### 0.0
2019-Aug-20 Tue ### ### 6 6 6,622 ### 20.6 20.6 0.4
2019-Aug-19 Mon ### 6.2 ### 6.2 87.1 87.1 0.4
2019-Aug-16 Fri ### ### ### ### 12,152 0 ### ### 0.0
2019-Aug-15 Thu ### ### ### ### 3,876 0 82.2 82.2 0.0
2019-Aug-14 Wed 6 6 ### 5.72 39,246 ### ### ### 0.4
2019-Aug-13 Tue 6 ### ### ### 35,777 0 ### ### 0.0
2019-Aug-12 Mon ### ### ### ### 22.2 22.2 0.0
2019-Aug-09 Fri 6.5 6.5 6 ### 18,149 ### 3.4 3.4 0.0
2019-Aug-08 Thu ### 6.5 6.22 6.5 ### ### 0.5
2019-Aug-07 Wed 6 ### 6 ### 42,957 128,871 83.7 83.7 0.0
2019-Aug-06 Tue ### ### 5.82 6 ### ### 0.4
2019-Aug-05 Mon 5.4 ### 5.4 ### 98.4 98.4 0.0
2019-Aug-02 Fri 5.26 5.5 5.26 5.4 10,941 ### 87.7 87.7 0.4
2019-Aug-01 Thu 5.2 5.2 4.79 ### 7.3 7.3 0.0
2019-Jul-31 Wed 5.51 5.51 5.4 5.47 6,946 ### 32.5 32.5 ###
2019-Jul-30 Tue 5.41 5.48 5.41 5.44 3,146 17,129 ### ### 0.4
2019-Jul-29 Mon 5.41 5.44 5.41 5.44 6,051 32,826 75.1 75.1 0.4
2019-Jul-26 Fri ### 5.4 5.27 5.4 16,542 88,251 ### ### 0.4
2019-Jul-25 Thu 5.43 5.45 5.4 5.45 70.0 70.0 ###
2019-Jul-24 Wed ### 5.44 ### 5.43 1,877 ### 86.4 86.4 0.4
2019-Jul-23 Tue 5.5 5.5 5.27 5.27 ### ### ###
2019-Jul-22 Mon 5.56 5.56 ### 5.52 ### ### 0.4
2019-Jul-19 Fri ### ### ### 5.56 89.2 89.2 0.4
2019-Jul-18 Thu 5.29 5.29 5.26 5.29 6,225 ### 70.4 70.4 0.4
2019-Jul-17 Wed ### ### ### ### 757 0 ### ### 0.0
2019-Jul-16 Tue ### ### ### ### 17,440 0 ### ### 0.0
2019-Jul-15 Mon 5.2 5.2 ### ### 2,946 7,659 19.6 19.6 0.0
2019-Jul-12 Fri ### 5.2 ### 5.2 ### ### ###
2019-Jul-11 Thu 5.22 ### 5.22 ### ### ### 0.0
2019-Jul-10 Wed ### ### ### ### 17,776 0 10.3 10.3 0.0
2019-Jul-09 Tue ### ### ### 5.24 11,645 0 84.3 84.3 0.4
2019-Jul-08 Mon 5.2 5.2 ### ### 5,026 ### 30.5 30.5 0.0
2019-Jul-05 Fri ### 5.21 ### ### 11,327 ### ### ### 0.0
2019-Jul-04 Thu ### 5.22 ### 5.22 4,077 10,640 80.0 80.0 0.4
2019-Jul-03 Wed 5.2 ### ### ### 13,923 0 31.0 31.0 0.0
2019-Jul-02 Tue 4.83 ### 4.83 ### 85.3 85.3 0.0
2019-Jul-01 Mon ### ### 4.89 ### ### ### 0.0
2019-Jun-28 Fri ### 5.27 ### ### 31.1 31.1 0.0
2019-Jun-27 Thu ### ### ### 5 12,222 0 80.9 80.9 0.4
2019-Jun-26 Wed 5.23 5.23 4.79 4.84 5.2 5.2 0.3
2019-Jun-25 Tue ### ### ### 5.23 88.8 88.8 ###
2019-Jun-24 Mon ### ### ### ### 74.0 74.0 0.0
2019-Jun-21 Fri ### ### 4.85 ### 7,654 ### ### ### 0.0
2019-Jun-20 Thu 4.47 ### 4.47 4.87 ### ### 0.3
2019-Jun-19 Wed 4.7 4.7 4.42 4.51 13,579 61,920 10.0 10.0 0.3
2019-Jun-18 Tue 4.58 ### 4.56 ### 83.1 83.1 0.0
2019-Jun-17 Mon 4.55 ### 4.55 ### 210,824 479,624 87.3 87.3 0.0
2019-Jun-14 Fri 4.42 ### 4.42 4.55 88.1 88.1 0.3
2019-Jun-13 Thu 4.25 4.42 4.25 4.42 93.4 93.4 0.3
2019-Jun-12 Wed ### 4.24 ### 4.24 ### ### 0.3
2019-Jun-11 Tue ### ### ### ### 1,579 0 66.0 66.0 0.0
2019-Jun-07 Fri ### 4.2 ### ### ### ### 0.0
2019-Jun-06 Thu ### ### ### ### 7,645 0 84.6 84.6 0.0
2019-Jun-05 Wed ### ### ### ### ### ### 0.0
2019-Jun-04 Tue ### ### ### ### 24,775 0 ### ### 0.0
2019-Jun-03 Mon 3.8 ### 3.8 ### 18,375 ### 92.0 92.0 0.0
2019-May-31 Fri 3.49 ### 3.49 ### 7,280 ### 92.9 92.9 0.0
2019-May-30 Thu 3.42 3.42 3.42 3.42 175 ### 73.2 73.2 0.2
2019-May-29 Wed ### ### ### ### 42 0 ### ### 0.0
2019-May-28 Tue ### ### ### ### 1,473 0 ### ### 0.0
2019-May-27 Mon ### ### ### ### ### ### 0.0
2019-May-24 Fri 3.4 3.43 3.4 3.43 925 3,158 ### ### 0.2
2019-May-23 Thu 3.42 3.42 3.4 3.4 27.6 27.6 0.2
2019-May-22 Wed 3.43 3.44 ### ### 4,957 8,526 20.6 20.6 0.0
2019-May-21 Tue ### ### ### ### 2,789 0 ### ### 0.0
2019-May-20 Mon ### ### ### ### 3,178 0 72.1 72.1 0.0
2019-May-17 Fri ### ### ### ### 1,375 0 69.2 69.2 0.0
2019-May-16 Thu ### ### ### ### 0 0.0
2019-May-15 Wed 3.46 3.46 ### ### ### ### 0.0
2019-May-14 Tue 3.45 3.47 3.41 3.42 3,287 ### 28.2 28.2 0.2
2019-May-13 Mon ### ### 3.26 3.28 11,285 ### ### ### 0.2
2019-May-10 Fri ### 3.41 ### 3.41 929 1,583 83.1 83.1 ###
2019-May-09 Thu 3.4 3.4 ### ### ### ### 0.0
2019-May-08 Wed ### 3.43 ### 3.43 2,058 3,529 87.3 87.3 0.2
2019-May-07 Tue ### ### 3.28 3.28 2,321 ### ### ### 0.2
2019-May-06 Mon 3.28 ### 3.22 ### 86.2 86.2 0.0
2019-May-03 Fri ### ### 3.26 3.28 3,343 5,449 16.1 16.1 0.2
2019-May-02 Thu 3.27 ### 3.26 ### 10,258 16,720 ### ### 0.0
2019-May-01 Wed ### ### ### ### 12,979 0 ### ### 0.0
2019-Apr-30 Tue 3.5 3.5 ### 3.41 6,189 ### ### ### ###
2019-Apr-29 Mon 3.51 3.52 3.5 3.5 34.1 34.1 0.3
2019-Apr-26 Fri 3.55 3.55 3.49 3.5 20.7 20.7 0.3
2019-Apr-24 Wed 3.51 3.52 3.51 3.52 69.5 69.5 ###
2019-Apr-23 Tue 3.54 3.56 3.53 3.56 2,673 9,475 ### ### 0.3
2019-Apr-18 Thu 3.58 3.59 3.53 3.59 83,346 ### ### ### ###
2019-Apr-17 Wed ### ### 3.59 ### 6,573 ### ### ### 0.0
2019-Apr-16 Tue ### ### ### ### 27.7 27.7 0.0
2019-Apr-15 Mon ### ### ### ### 73.0 73.0 0.0
2019-Apr-12 Fri 3.71 3.72 3.71 3.72 980 3,640 65.7 65.7 0.3
2019-Apr-11 Thu 3.84 3.84 3.73 3.73 ### ### ###
2019-Apr-10 Wed ### ### 3.87 ### ### ### 0.0
2019-Apr-09 Tue 3.81 3.88 3.8 3.86 9,078 34,859 ### ### 0.3
2019-Apr-08 Mon 3.74 3.85 3.73 3.79 16,949 ### 81.2 81.2 ###
2019-Apr-05 Fri 3.72 3.8 3.71 3.76 81.3 81.3 0.3
2019-Apr-04 Thu ### ### ### ### 79.7 79.7 0.0
2019-Apr-03 Wed 3.5 ### 3.5 3.55 ### ### ###
2019-Apr-02 Tue 3.58 3.59 3.54 3.56 8,442 ### 23.8 23.8 0.3
2019-Apr-01 Mon ### ### ### ### 28,446 0 78.7 78.7 0.0
2019-Mar-29 Fri 3.74 3.83 3.71 3.72 ### ### 0.3
2019-Mar-28 Thu ### ### 3.74 3.74 3,340 6,245 ### ### 0.3
2019-Mar-27 Wed 4 ### 4 ### 1,022 2,044 77.1 77.1 0.0
2019-Mar-26 Tue ### ### ### ### 72.7 72.7 0.0
2019-Mar-25 Mon ### ### ### ### 15,154 0 92.2 92.2 0.0
2019-Mar-22 Fri ### ### 3.89 ### 23.8 23.8 0.0
2019-Mar-21 Thu 3.83 3.88 3.83 3.88 84.1 84.1 0.3
2019-Mar-20 Wed 3.79 3.8 3.74 3.74 ### ### 0.3
2019-Mar-19 Tue 3.82 3.82 3.82 3.82 ### ### 0.3
2019-Mar-18 Mon 3.83 3.83 3.8 3.8 4,885 ### ### ### ###
2019-Mar-15 Fri 3.7 3.7 ### 3.7 3,850 7,122 ### ### 0.3
2019-Mar-14 Thu ### 3.72 ### 3.72 79.1 79.1 0.3
2019-Mar-13 Wed ### ### ### ### ### ### 0.0
2019-Mar-12 Tue ### ### 3.59 ### 4,557 8,179 86.3 86.3 0.0
2019-Mar-11 Mon 3.8 3.81 3.78 3.81 75.5 75.5 0.3
2019-Mar-08 Fri 3.7 3.75 3.7 3.75 83.0 83.0 0.3
2019-Mar-07 Thu 3.76 3.8 3.71 3.71 7,453 27,986 ### ### ###
2019-Mar-06 Wed 3.79 3.79 3.74 3.79 2,075 ### 64.7 64.7 ###
2019-Mar-05 Tue 3.86 3.86 3.76 3.83 30.4 30.4 ###
2019-Mar-04 Mon ### ### 3.85 3.86 ### ### 0.3
2019-Mar-01 Fri 4 ### ### ### 7,070 0 ### ### 0.0
2019-Feb-28 Thu ### ### ### ### 2,348 0 ### ### 0.0
2019-Feb-27 Wed ### ### ### ### ### ### 0.0
2019-Feb-26 Tue ### ### 3.89 ### 18.3 18.3 0.0
2019-Feb-25 Mon 4.21 4.24 4.2 4.22 1,541 ### ### ### ###
2019-Feb-22 Fri 4.22 4.26 ### 4.26 9,828 ### ### ### 0.3
2019-Feb-21 Thu ### ### ### ### ### ### 0.0
2019-Feb-20 Wed 4 4.21 ### ### 21,558 45,379 ### ### 0.0
2019-Feb-19 Tue 3.84 ### 3.84 3.84 71.3 71.3 0.3
2019-Feb-18 Mon 3.82 3.82 3.82 3.82 1,581 ### ### ### 0.3
2019-Feb-15 Fri 3.83 3.87 3.83 3.83 7,575 ### ### ### ###
2019-Feb-14 Thu 3.79 3.8 3.76 3.76 8,346 31,547 21.8 21.8 0.3
2019-Feb-11 Mon 3.82 3.86 3.82 3.84 16,854 ### ### ### 0.3
2019-Feb-08 Fri 3.85 3.86 3.82 3.86 ### ### 0.3
2019-Feb-06 Wed 3.79 3.79 3.76 3.76 ### ### 0.3
2019-Feb-05 Tue ### ### 3.8 3.82 5,072 ### ### ### 0.3
2019-Feb-04 Mon ### ### ### ### 4,256 0 26.7 26.7 0.0
2019-Feb-01 Fri 3.84 ### 3.84 3.89 13,254 25,447 ### ### 0.3
2019-Jan-31 Thu ### ### 3.83 3.83 ### ### ###
2019-Jan-30 Wed 3.85 ### 3.85 3.88 ### ### 0.3
2019-Jan-29 Tue ### 3.85 ### 3.85 6,974 13,424 ### ### 0.3
2019-Jan-17 Thu 3.75 3.75 3.75 3.75 0 0.3
2019-Jan-11 Fri 3.74 3.74 3.55 3.55 ### ### ###
2019-Jan-10 Thu 3.58 3.75 3.56 3.75 ### ### 0.3
2019-Jan-09 Wed 3.55 3.55 3.55 3.55 6,359 22,574 64.6 64.6 ###
2019-Jan-04 Fri 3.89 ### 3.89 ### 8,523 16,577 93.0 93.0 0.0
2019-Jan-03 Thu 3.77 3.87 ### 3.87 88.3 88.3 ###
2019-Jan-02 Wed 3.49 ### 3.49 ### ### ### 0.0
2018-Dec-28 Fri 3.7 3.7 3.53 3.53 ### ### 0.3
2018-Dec-27 Thu 3.78 3.79 ### 3.7 10.8 10.8 0.3
2018-Dec-21 Fri ### ### ### ### 13,277 0 82.1 82.1 0.0
2018-Dec-20 Thu 4 ### 3.86 ### 17,440 33,659 33.0 33.0 0.0
2018-Dec-19 Wed 3.47 3.89 3.47 3.85 ### ### 0.3
2018-Dec-14 Fri ### ### 3.28 3.28 32.0 32.0 0.2
2018-Dec-13 Thu 3.24 3.26 3.23 3.26 2,588 ### ### ### 0.2
2018-Dec-12 Wed 3.2 3.2 ### ### 2,182 ### 22.0 22.0 0.0
2018-Dec-11 Tue ### ### ### ### 18,021 0 ### ### 0.0
2018-Dec-10 Mon ### 3.5 ### 3.49 99.3 99.3 ###
2018-Dec-07 Fri ### 3 ### 3 7,551 11,326 ### ### 0.2
2018-Dec-06 Thu 2.87 ### 2.87 ### 21,285 30,543 ### ### 0.0
2018-Dec-05 Wed 2.85 2.87 2.82 2.83 29.1 29.1 0.2
2018-Dec-04 Tue 2.77 2.77 2.77 2.77 471 ### ### ### 0.2
2018-Dec-03 Mon 2.71 2.76 2.71 2.76 79.5 79.5 0.2
2018-Nov-30 Fri 2.73 2.79 2.73 2.74 10,271 28,347 73.0 73.0 0.2
2018-Nov-29 Thu 2.73 2.73 2.73 2.73 0 ###
2018-Nov-14 Wed ### ### ### ### ### ### 0.0
2018-Nov-13 Tue ### ### ### ### ### ### 0.0
2018-Nov-12 Mon 2.74 2.74 2.74 2.74 0 0.2
2018-Nov-09 Fri 2.74 2.74 2.74 2.74 0 0.2
2018-Nov-08 Thu 2.74 2.74 2.71 2.74 ### ### 0.2
2018-Nov-07 Wed 2.79 2.79 2.74 2.77 ### ### 0.2
2018-Nov-06 Tue 2.79 2.89 2.79 2.89 ### ### ###
2018-Nov-05 Mon 2.79 2.8 2.79 2.79 ### ### ###
2018-Nov-02 Fri 2.75 2.75 2.74 2.74 26.5 26.5 0.2
2018-Nov-01 Thu 2.72 2.72 ### ### 6,077 ### 18.1 18.1 0.0
2018-Oct-31 Wed 2.7 2.72 ### 2.72 71.0 71.0 0.2
2018-Oct-30 Tue 2.71 2.72 2.7 2.7 25.6 25.6 0.2
2018-Oct-29 Mon 2.79 2.79 2.72 2.79 ### ### ###
2018-Oct-26 Fri 2.77 2.79 ### 2.79 19,656 27,420 ### ### ###
2018-Oct-25 Thu 2.8 2.8 2.77 2.8 1,528 4,255 81.9 81.9 0.2
2018-Oct-24 Wed 2.78 2.8 2.78 2.8 ### ### 0.2
2018-Oct-23 Tue 2.76 2.76 2.76 2.76 639,129 ### 81.1 81.1 0.2
2018-Oct-22 Mon 2.75 2.75 2.75 2.75 73.3 73.3 ###
2018-Oct-19 Fri 2.74 2.76 2.74 2.75 ### ### ###
2018-Oct-18 Thu ### 2.7 ### 2.7 878 1,185 ### ### 0.2
2018-Oct-17 Wed 2.72 2.76 2.72 2.76 1,845 5,055 75.6 75.6 0.2
2018-Oct-16 Tue 2.79 2.79 2.75 2.75 19.9 19.9 ###
2018-Oct-15 Mon 2.75 2.75 ### ### 7,251 9,970 19.0 19.0 0.0
2018-Oct-12 Fri ### 2.74 ### ### 55.7 55.7 0.0
2018-Oct-11 Thu 2.49 2.54 2.49 2.54 ### ### ###
2018-Oct-10 Wed 2.4 2.4 2.4 2.4 0 ###
2018-Oct-09 Tue ### 2.4 ### 2.4 1,779 ### 87.3 87.3 ###
2018-Oct-08 Mon 2.4 2.4 2.4 2.4 3,220 7,728 79.6 79.6 ###
2018-Oct-05 Fri ### ### ### ### 68.2 68.2 0.0
2018-Oct-04 Thu 2.42 2.42 2.42 2.42 0 0.2
2018-Oct-03 Wed 2.4 2.42 2.4 2.42 ### ### 0.2
2018-Oct-02 Tue ### ### ### ### ### ### 0.0
2018-Oct-01 Mon ### ### ### ### 1,127 0 ### ### 0.0
2018-Sep-28 Fri ### ### ### ### ### ### 0.0
2018-Sep-27 Thu 2.4 2.4 ### 2.4 ### ### ###
2018-Sep-26 Wed ### ### 2.42 2.42 53,022 64,156 ### ### 0.2
2018-Sep-25 Tue ### ### ### ### 71.5 71.5 0.0
2018-Sep-24 Mon 2.59 2.59 2.59 2.59 0 0.2
2018-Sep-21 Fri 2.58 2.59 2.58 2.59 ### ### 0.2
2018-Sep-20 Thu 2.4 ### 2.4 ### 3,025 ### 96.8 96.8 0.0
2018-Sep-19 Wed ### 2.55 ### 2.55 ### ### 0.2
2018-Sep-18 Tue ### ### ### ### 36.9 36.9 0.0
2018-Sep-17 Mon 2.24 2.24 2.24 2.24 0 ###
2018-Sep-14 Fri 2.23 2.24 2.23 2.24 69.5 69.5 ###
2018-Sep-13 Thu 2.24 2.26 2.24 2.26 79.5 79.5 ###
2018-Sep-12 Wed 2.23 2.24 2.23 2.24 ### ### ###
2018-Sep-11 Tue ### ### ### ### ### ### 0.0
2018-Sep-10 Mon ### ### ### ### 2,173 0 69.5 69.5 0.0
2018-Sep-07 Fri ### 2.25 ### 2.25 1,349 ### ### ### ###
2018-Sep-06 Thu 2.2 2.2 2.2 2.2 79.7 79.7 0.2
2018-Sep-05 Wed 2.24 2.24 2.24 2.24 ### ### ###
2018-Sep-04 Tue 2.25 2.25 2.23 2.23 773 ### 26.8 26.8 ###
2018-Sep-03 Mon 2.25 2.25 2.25 2.25 1,689 ### 76.7 76.7 ###
2018-Aug-31 Fri ### ### 2.2 2.2 12,545 ### 4.8 4.8 0.2
2018-Aug-30 Thu 2.21 ### 2.2 2.2 33.6 33.6 0.2
2018-Aug-29 Wed 2.22 2.27 2.22 2.27 ### ### 0.2
2018-Aug-28 Tue ### ### ### ### ### ### 0.0
2018-Aug-27 Mon ### ### ### ### ### ### 0.0
2018-Aug-24 Fri ### ### ### ### 4,528 0 ### ### 0.0
2018-Aug-23 Thu ### ### 2 2 ### ### 0.1
2018-Aug-22 Wed ### ### ### ### 77.2 77.2 0.0
2018-Aug-21 Tue 2 ### 2 ### 4,975 4,975 ### ### 0.0
2018-Aug-20 Mon 2 2 2 2 73.1 73.1 0.1
2018-Aug-17 Fri ### ### ### 2 8.8 8.8 0.1
2018-Aug-16 Thu 2.2 2.2 ### ### 23,141 25,455 ### ### 0.0
2018-Aug-15 Wed 2.28 2.28 2.28 2.28 7,246 16,520 ### ### 0.2
2018-Aug-14 Tue ### ### 2.28 2.28 2,747 ### 26.1 26.1 0.2
2018-Aug-13 Mon ### ### ### ### 6,851 0 85.6 85.6 0.0
2018-Aug-10 Fri ### ### ### ### 3,927 0 ### ### 0.0
2018-Aug-09 Thu ### ### ### ### 79.6 79.6 0.0
2018-Aug-08 Wed ### ### 2.29 2.29 26.9 26.9 ###
2018-Aug-07 Tue ### ### ### ### 74.4 74.4 0.0
2018-Aug-06 Mon ### ### ### ### 470 0 71.5 71.5 0.0
2018-Aug-03 Fri ### ### ### ### 70.3 70.3 0.0
2018-Aug-02 Thu ### ### ### ### 682 0 ### ### 0.0
2018-Aug-01 Wed ### 2.4 ### ### ### ### 0.0
2018-Jul-31 Tue ### ### 2.24 2.29 1,348 ### 26.6 26.6 ###
2018-Jul-30 Mon 2.28 ### 2.26 2.27 7,180 ### ### ### 0.2
2018-Jul-27 Fri 2.26 2.27 2.26 2.27 745 1,687 ### ### 0.2
2018-Jul-26 Thu 2.22 2.22 ### ### 15.4 15.4 0.0
2018-Jul-25 Wed 2.2 2.2 2.2 2.2 71.2 71.2 0.2
2018-Jul-24 Tue ### ### ### ### 31.9 31.9 0.0
2018-Jul-23 Mon 2.2 2.2 2.2 2.2 75.7 75.7 0.2
2018-Jul-20 Fri ### ### ### ### 251 0 67.0 67.0 0.0
2018-Jul-19 Thu ### 2.25 ### 2.25 ### ### ###
2018-Jul-18 Wed 2.29 ### 2.29 ### 78.9 78.9 0.0
2018-Jul-17 Tue 2.27 2.27 2.27 2.27 78.9 78.9 0.2
2018-Jul-16 Mon ### ### ### ### 0 0.0
2018-Jul-13 Fri ### ### ### ### 2,973 0 ### ### 0.0
2018-Jul-12 Thu ### ### ### ### 28.6 28.6 0.0
2018-Jul-11 Wed ### ### ### ### ### ### 0.0
2018-Jul-10 Tue ### ### ### ### 0 0.0
2018-Jul-09 Mon ### ### 2.27 ### 11,455 ### ### ### 0.0
2018-Jul-06 Fri 2.29 ### 2.29 2.29 ### ### ###
2018-Jul-05 Thu 2.25 2.29 2.25 2.29 87.6 87.6 ###
2018-Jul-04 Wed ### ### ### ### 0 0.0
2018-Jul-03 Tue ### ### ### ### 0 0.0
2018-Jul-02 Mon ### ### ### ### 77.5 77.5 0.0
2018-Jun-29 Fri 2.2 2.2 ### ### 8,157 8,972 16.5 16.5 0.0
2018-Jun-28 Thu ### 2.27 ### ### 13,052 ### 26.8 26.8 0.0
2018-Jun-27 Wed ### ### ### ### ### ### 0.0
2018-Jun-26 Tue ### ### ### ### 0 0.0
2018-Jun-25 Mon ### ### ### ### 73.3 73.3 0.0
2018-Jun-22 Fri ### ### ### ### 577 0 ### ### 0.0
2018-Jun-21 Thu ### ### ### ### 2,152 0 26.0 26.0 0.0
2018-Jun-20 Wed ### ### ### ### 1,148 0 67.4 67.4 0.0
2018-Jun-19 Tue 2.22 2.23 2.22 2.23 81.1 81.1 ###
2018-Jun-18 Mon ### ### ### ### 8,822 0 22.2 22.2 0.0
2018-Jun-15 Fri ### ### ### ### ### ### 0.0
2018-Jun-14 Thu 2.27 2.28 2.27 2.27 3,825 ### ### ### 0.2
2018-Jun-13 Wed 2.25 2.25 2.25 2.25 249 ### 76.5 76.5 ###
2018-Jun-12 Tue 2.24 2.24 2.24 2.24 ### ### ###
2018-Jun-08 Fri 2.24 2.24 2.24 2.24 73.1 73.1 ###
2018-Jun-07 Thu 2.28 2.28 2.24 2.24 7,750 ### 20.5 20.5 ###
2018-Jun-06 Wed 2.24 ### 2.24 ### 46,848 ### ### ### 0.0
2018-Jun-05 Tue 2.25 2.25 2.23 2.24 ### ### ###
2018-Jun-04 Mon 2.27 2.28 2.23 2.23 ### ### ###
2018-Jun-01 Fri 2.26 2.28 2.25 2.25 ### ### ###
2018-May-31 Thu 2.26 2.26 2.25 2.26 ### ### ###
2018-May-30 Wed 2.23 2.26 2.23 2.26 ### ### ###
2018-May-29 Tue 2.2 2.24 ### 2.24 7,549 8,454 ### ### ###
2018-May-28 Mon 2.21 2.23 ### 2.2 11,440 12,755 33.6 33.6 0.2
2018-May-25 Fri 2.21 2.23 2.21 2.23 953 ### ### ### ###
2018-May-24 Thu 2.2 2.21 2.2 2.21 1,844 ### 75.9 75.9 0.2
2018-May-23 Wed 2.21 2.21 2.2 2.2 33.5 33.5 0.2
2018-May-22 Tue 2.21 2.25 2.21 2.25 ### ### ###
2018-May-21 Mon 2.23 2.27 2.21 2.27 1,971 ### 86.7 86.7 0.2
2018-May-18 Fri 2.25 ### 2.21 ### ### ### 0.0
2018-May-17 Thu ### ### ### ### 70.5 70.5 0.0
2018-May-16 Wed ### ### ### ### 22,780 0 ### ### 0.0
2018-May-15 Tue ### ### ### ### 0 0.0
2018-May-14 Mon ### ### ### ### ### ### 0.0
2018-May-11 Fri ### ### ### ### ### ### 0.0
2018-May-10 Thu ### 2.41 ### ### ### ### 0.0
2018-May-09 Wed 2.26 ### 2.26 ### 3,774 ### 93.5 93.5 0.0
2018-May-08 Tue ### ### 2.26 2.26 10.4 10.4 ###
2018-May-07 Mon ### ### ### ### ### ### 0.0
2018-May-04 Fri 2.42 2.42 ### ### ### ### 0.0
2018-May-03 Thu 2.44 2.44 2.44 2.44 ### ### 0.2
2018-May-02 Wed ### 2.44 ### 2.44 88.1 88.1 0.2
2018-May-01 Tue ### ### ### ### 2,484 0 ### ### 0.0
2018-Apr-30 Mon ### 2.4 ### ### ### ### 0.0
2018-Apr-27 Fri ### ### ### ### ### ### 0.0
2018-Apr-26 Thu ### ### 2.25 ### 18,870 21,228 ### ### 0.0
2018-Apr-24 Tue ### ### ### ### 8,727 0 73.6 73.6 0.0
2018-Apr-23 Mon ### ### ### ### 3,225 0 ### ### 0.0
2018-Apr-20 Fri ### 2.41 ### ### 777 ### 23.9 23.9 0.0
2018-Apr-19 Thu ### ### ### ### 441 0 ### ### 0.0
2018-Apr-18 Wed ### ### ### ### 77.8 77.8 0.0
2018-Apr-17 Tue ### ### ### ### 84.1 84.1 0.0
2018-Apr-16 Mon 2.41 2.41 2.41 2.41 0 0.2
2018-Apr-13 Fri ### 2.41 ### 2.41 1,146 1,380 86.8 86.8 0.2
2018-Apr-12 Thu 2.42 2.45 2.42 2.42 3,459 8,422 ### ### 0.2
2018-Apr-11 Wed 2.4 2.41 ### 2.41 3,775 4,548 ### ### 0.2
2018-Apr-10 Tue 2.4 2.42 ### 2.4 65.0 65.0 ###
2018-Apr-09 Mon 2.42 2.42 2.41 2.42 3,259 7,870 ### ### 0.2
2018-Apr-06 Fri 2.44 2.44 2.43 2.43 8,670 ### ### ### ###
2018-Apr-05 Thu 2.45 2.46 2.45 2.45 2,927 7,185 ### ### 0.2
2018-Apr-04 Wed 2.51 2.51 2.48 2.48 27.4 27.4 0.2
2018-Apr-03 Tue 2.5 2.58 2.5 2.54 83.9 83.9 ###
2018-Mar-29 Thu 2.5 2.5 2.49 2.49 ### ### 0.2
2018-Mar-28 Wed 2.55 2.55 2.55 2.55 0 0.2
2018-Mar-27 Tue ### ### 2.55 2.55 3,173 4,045 16.3 16.3 0.2
2018-Mar-26 Mon 2.5 2.55 2.5 2.55 84.9 84.9 0.2
2018-Mar-23 Fri 2.45 2.49 2.43 2.43 2,153 ### ### ### ###
2018-Mar-22 Thu 2.5 2.5 2.45 2.49 17,923 44,359 ### ### 0.2
2018-Mar-21 Wed 2.47 ### 2.47 2.48 ### ### 0.2
2018-Mar-20 Tue 2.5 2.55 2.45 2.45 7,722 ### 19.8 19.8 0.2
2018-Mar-19 Mon 2.49 2.55 2.45 2.55 89.9 89.9 0.2
2018-Mar-16 Fri 2.49 ### 2.49 ### 1,689 ### 96.8 96.8 0.0
2018-Mar-15 Thu 2.53 2.53 2.49 2.49 20.7 20.7 0.2
2018-Mar-14 Wed 2.52 2.52 2.52 2.52 0 ###
2018-Mar-13 Tue 2.52 2.52 2.52 2.52 0 ###
2018-Mar-12 Mon 2.52 ### 2.52 2.52 1,528 1,925 72.1 72.1 ###
2018-Mar-09 Fri 2.52 2.52 2.52 2.52 0 ###
2018-Mar-08 Thu ### ### 2.52 2.52 450 ### 5.2 5.2 ###
2018-Mar-07 Wed 2.55 2.7 2.55 2.7 95.8 95.8 0.2
2018-Mar-06 Tue ### ### 2.52 2.52 ### ### ###
2018-Mar-05 Mon 2.55 2.55 2.55 2.55 750 ### 74.3 74.3 0.2
2018-Mar-02 Fri 2.52 2.53 2.52 2.53 74.3 74.3 ###
2018-Mar-01 Thu ### ### 2.52 2.52 ### ### ###
2018-Feb-28 Wed 2.58 2.59 2.58 2.59 72.6 72.6 0.2
2018-Feb-27 Tue 2.75 2.75 2.75 2.75 0 ###
2018-Feb-26 Mon 2.75 2.75 2.75 2.75 1,078 ### ### ### ###
2018-Feb-23 Fri ### 2.79 2.58 2.79 1,450 ### ### ### ###
2018-Feb-22 Thu ### ### ### ### 0 0.0
2018-Feb-21 Wed 2.58 ### 2.58 ### ### ### 0.0
2018-Feb-20 Tue 2.59 ### 2.58 2.58 33.2 33.2 0.2
2018-Feb-19 Mon 2.85 2.85 2.83 2.83 26.0 26.0 0.2
2018-Feb-16 Fri 2.85 2.85 2.85 2.85 71.4 71.4 ###
2018-Feb-15 Thu 2.71 2.85 2.71 2.85 ### ### ###
2018-Feb-14 Wed ### 2.87 ### 2.72 2,551 ### 84.0 84.0 0.2
2018-Feb-13 Tue ### 2.7 2.58 ### 8,358 ### 64.6 64.6 0.0
2018-Feb-12 Mon ### ### 2.57 ### ### ### 0.0
2018-Feb-09 Fri ### ### ### ### 68.2 68.2 0.0
2018-Feb-08 Thu ### ### ### ### ### ### 0.0
2018-Feb-07 Wed ### ### ### ### 579 0 ### ### 0.0
2018-Feb-06 Tue 2.71 2.71 ### ### 3,878 5,254 31.1 31.1 0.0
2018-Feb-05 Mon 2.72 2.72 2.71 2.72 15,680 42,571 80.9 80.9 0.2
2018-Feb-02 Fri 2.8 2.82 2.76 2.76 1,456 ### 22.7 22.7 0.2
2018-Feb-01 Thu 2.76 2.83 2.76 2.8 853 2,384 ### ### 0.2
2018-Jan-31 Wed 2.89 2.89 2.72 2.74 9.3 9.3 0.2
2018-Jan-30 Tue 2.86 2.86 2.86 2.86 0 0.2
2018-Jan-29 Mon ### ### 2.86 2.86 4,958 7,089 19.3 19.3 0.2
2018-Jan-25 Thu 2.88 ### 2.88 ### 2,672 3,847 78.5 78.5 0.0
2018-Jan-24 Wed 2.82 2.86 2.81 2.86 ### ### 0.2
2018-Jan-23 Tue 2.75 2.77 2.75 2.77 9,420 ### ### ### 0.2
2018-Jan-22 Mon 2.76 2.76 2.75 2.76 11,823 32,572 75.5 75.5 0.2
2018-Jan-19 Fri 2.78 2.78 2.76 2.78 ### ### 0.2
2018-Jan-18 Thu 2.81 2.81 2.78 2.79 ### ### ###
2018-Jan-17 Wed 2.85 2.88 2.8 2.8 24.1 24.1 0.2
2018-Jan-16 Tue 2.81 2.87 2.79 2.85 83.8 83.8 ###
2018-Jan-15 Mon 2.75 2.82 2.75 2.82 ### ### ###
2018-Jan-12 Fri 2.74 2.74 2.74 2.74 258 ### 67.0 67.0 0.2
2018-Jan-11 Thu 2.71 2.75 2.7 2.75 85.1 85.1 ###
2018-Jan-03 Wed ### 2.72 ### 2.72 2,372 3,225 ### ### 0.2
2018-Jan-02 Tue 2.54 2.54 2.54 2.54 0 ###
2017-Dec-29 Fri 2.5 ### 2.47 2.54 4,554 5,624 ### ### ###
2017-Dec-28 Thu 2.51 2.51 2.51 2.51 0 ###
2017-Dec-27 Wed 2.48 ### 2.48 2.51 79.1 79.1 ###
2017-Dec-22 Fri 2.52 2.54 2.47 2.47 3,375 8,454 ### ### ###
2017-Dec-21 Thu 2.42 2.42 2.42 2.42 0 0.2
2017-Dec-20 Wed 2.42 2.42 2.42 2.42 0 0.2
2017-Dec-19 Tue 2.47 2.49 2.42 2.42 6,282 15,422 ### ### 0.2
2017-Dec-18 Mon 2.43 2.45 2.42 2.42 4,341 10,570 32.4 32.4 0.2
2017-Dec-15 Fri ### 2.43 ### ### ### ### 0.0
2017-Dec-08 Fri 2.43 2.49 2.43 2.49 39,949 98,274 ### ### 0.2
2017-Dec-07 Thu 2.46 2.46 2.45 2.45 4,421 10,853 ### ### 0.2
2017-Dec-06 Wed ### ### ### ### 0 0.0
2017-Dec-05 Tue 2.72 2.72 ### ### 12.6 12.6 0.0
2017-Dec-04 Mon 2.79 2.79 2.79 2.79 0 ###
2017-Dec-01 Fri 2.78 2.79 2.78 2.79 ### ### ###
2017-Nov-30 Thu 2.73 2.75 2.73 2.75 4,724 12,943 ### ### ###
2017-Nov-29 Wed 2.74 2.78 2.74 2.78 79.3 79.3 0.2
2017-Nov-28 Tue ### 2.78 ### 2.78 12,586 ### ### ### 0.2
2017-Nov-27 Mon ### ### ### ### 3,348 0 81.1 81.1 0.0
2017-Nov-24 Fri ### ### ### ### 50,774 0 66.6 66.6 0.0
2017-Nov-23 Thu ### ### ### ### ### ### 0.0
2017-Nov-22 Wed 2.58 ### 2.57 2.57 ### ### ###
2017-Nov-21 Tue ### ### ### ### 0 0.0
2017-Nov-20 Mon 2.58 ### 2.58 ### 88.0 88.0 0.0
2017-Nov-17 Fri 2.57 2.59 2.57 2.57 3,126 ### ### ### ###
2017-Nov-16 Thu 2.55 2.59 2.54 2.59 79.5 79.5 0.2
2017-Nov-15 Wed 2.52 2.56 2.51 2.56 ### ### 0.2
2017-Nov-14 Tue 2.43 2.58 2.43 2.58 94.4 94.4 0.2
2017-Nov-13 Mon ### ### 2.51 ### 8,780 ### 70.1 70.1 0.0
2017-Nov-10 Fri 2.52 2.52 2.52 2.52 67.8 67.8 ###
2017-Nov-09 Thu 2.57 2.59 2.57 2.58 68.7 68.7 0.2
2017-Nov-08 Wed 2.55 2.56 2.55 2.56 71.6 71.6 0.2
2017-Nov-07 Tue 2.49 2.53 2.49 2.53 5,441 13,656 ### ### ###
2017-Nov-06 Mon 2.43 2.5 2.43 2.5 85.8 85.8 0.2
2017-Nov-03 Fri 2.44 2.44 2.44 2.44 0 0.2
2017-Nov-02 Thu 2.44 2.44 2.44 2.44 ### ### 0.2
2017-Nov-01 Wed 2.5 2.5 2.5 2.5 0 0.2
2017-Oct-31 Tue 2.47 2.5 2.47 2.5 79.4 79.4 0.2
2017-Oct-30 Mon 2.44 2.44 2.44 2.44 70.6 70.6 0.2
2017-Oct-27 Fri 2.44 2.48 2.44 2.48 ### ### 0.2
2017-Oct-26 Thu 2.47 2.5 2.45 2.46 31.1 31.1 0.2
2017-Oct-25 Wed 2.4 2.42 ### 2.42 3,188 3,857 76.8 76.8 0.2
2017-Oct-24 Tue 2.4 2.47 2.4 2.47 88.5 88.5 ###
2017-Oct-23 Mon 2.4 2.4 2.4 2.4 150 ### ### ### ###
2017-Oct-20 Fri 2.42 2.43 2.4 2.43 ### ### ###
2017-Oct-19 Thu 2.4 2.4 ### ### 3,489 4,186 ### ### 0.0
2017-Oct-18 Wed 2.42 2.42 2.42 2.42 69.7 69.7 0.2
2017-Oct-17 Tue 2.45 2.46 2.45 2.46 229 ### 70.7 70.7 0.2
2017-Oct-16 Mon 2.47 2.48 2.4 2.48 ### ### 0.2
2017-Oct-13 Fri 2.44 2.47 2.44 2.47 75.6 75.6 ###
2017-Oct-12 Thu 2.44 2.45 2.44 2.45 ### ### 0.2
2017-Oct-11 Wed 2.5 2.5 2.44 2.44 ### ### 0.2
2017-Oct-10 Tue 2.47 2.5 2.46 2.5 ### ### 0.2
2017-Oct-09 Mon 2.48 2.49 2.47 2.49 ### ### 0.2
2017-Oct-06 Fri 2.44 2.47 2.44 2.47 ### ### ###
2017-Oct-05 Thu 2.5 2.5 2.5 2.5 0 0.2
2017-Oct-04 Wed 2.45 2.5 2.45 2.5 2,473 6,120 ### ### 0.2
2017-Oct-03 Tue ### 2.48 ### 2.45 93.3 93.3 0.2
2017-Oct-02 Mon 2.43 2.43 2.43 2.43 0 ###
2017-Sep-29 Fri 2.43 2.43 2.43 2.43 0 ###
2017-Sep-28 Thu 2.43 2.43 2.43 2.43 0 ###
2017-Sep-27 Wed 2.43 2.43 2.43 2.43 0 ###
2017-Sep-26 Tue 2.43 2.43 2.43 2.43 1,370 3,329 ### ### ###
2017-Sep-25 Mon ### ### ### ### ### ### 0.0
2017-Sep-22 Fri 2.4 2.4 ### ### ### ### 0.0
2017-Sep-21 Thu 2.55 2.55 2.4 2.4 5.5 5.5 ###
2017-Sep-20 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2017-Sep-19 Tue 2.55 ### 2.52 2.53 ### ### ###
2017-Sep-18 Mon 2.55 2.55 2.55 2.55 0 0.2
2017-Sep-15 Fri 2.55 ### 2.52 2.55 ### ### 0.2
2017-Sep-14 Thu ### ### 2.52 ### 40,229 50,688 71.7 71.7 0.0
2017-Sep-13 Wed 2.72 2.72 ### ### 11,246 ### 8.2 8.2 0.0
2017-Sep-12 Tue ### ### 2.86 2.86 20.9 20.9 0.2
2017-Sep-11 Mon 2.7 2.7 2.7 2.7 68.9 68.9 0.2
2017-Sep-08 Fri 2.7 2.8 ### ### 651 ### ### ### 0.0
2017-Sep-07 Thu ### ### ### ### 71.1 71.1 0.0
2017-Sep-06 Wed 2.7 2.7 2.7 2.7 450 ### 65.6 65.6 0.2
2017-Sep-05 Tue 2.74 2.74 2.74 2.74 0 0.2
2017-Sep-04 Mon 2.74 2.74 2.74 2.74 0 0.2
2017-Sep-01 Fri 2.7 2.74 2.7 2.74 8,251 22,442 79.5 79.5 0.2
2017-Aug-31 Thu 2.7 2.7 2.7 2.7 125 ### 63.5 63.5 0.2
2017-Aug-30 Wed 2.52 2.52 2.52 2.52 0 ###
2017-Aug-29 Tue 2.52 2.52 2.52 2.52 125 ### ### ### ###
2017-Aug-28 Mon 2.42 2.42 2.42 2.42 76.5 76.5 0.2
2017-Aug-25 Fri 2.45 2.45 2.42 2.42 19.5 19.5 0.2
2017-Aug-24 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2017-Aug-23 Wed 2.52 ### 2.45 2.5 10,450 ### 29.9 29.9 0.2
2017-Aug-22 Tue ### 2.73 2.58 2.58 2,523 ### 13.4 13.4 0.2
2017-Aug-21 Mon 2.78 2.78 ### ### 1,321 ### ### ### 0.0
2017-Aug-18 Fri 2.85 2.85 2.8 2.8 2,287 ### ### ### 0.2
2017-Aug-17 Thu 2.55 3 2.55 3 50,770 140,886 99.7 99.7 0.2
2017-Aug-16 Wed 2.5 2.5 2.5 2.5 0 0.2
2017-Aug-15 Tue 2.5 2.5 2.5 2.5 68.9 68.9 0.2
2017-Aug-14 Mon ### ### 2.5 2.55 13.8 13.8 0.2
2017-Aug-11 Fri ### ### ### ### 1,121 0 ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 442 0 75.6 75.6 0.0
2017-Aug-09 Wed 2.48 2.48 2.45 2.45 1,275 3,142 ### ### 0.2
2017-Aug-08 Tue ### ### 2.48 2.48 725 ### ### ### 0.2
2017-Aug-07 Mon 2.48 2.48 2.48 2.48 275 682 69.6 69.6 0.2
2017-Aug-04 Fri 2.45 2.49 2.42 2.49 86.3 86.3 0.2
2017-Aug-03 Thu 2.5 2.5 2.5 2.5 480 ### 66.3 66.3 0.2
2017-Aug-02 Wed 2.78 2.78 2.53 2.53 3,577 ### ### ### ###
2017-Aug-01 Tue 2.55 ### 2.53 ### 92.6 92.6 0.0
2017-Jul-31 Mon 2.57 2.57 2.52 2.57 ### ### ###
2017-Jul-28 Fri 2.5 2.52 2.5 2.52 ### ### ###
2017-Jul-27 Thu 2.55 2.55 2.5 2.52 4,756 ### ### ### ###
2017-Jul-26 Wed ### ### 2.57 2.57 3,559 4,573 ### ### ###
2017-Jul-25 Tue ### ### ### ### 67.7 67.7 0.0
2017-Jul-24 Mon 2.7 2.7 ### ### 2,658 3,588 21.4 21.4 0.0
2017-Jul-21 Fri 2.75 2.75 2.75 2.75 0 ###
2017-Jul-20 Thu 2.75 2.75 2.75 2.75 0 ###
2017-Jul-19 Wed ### 2.75 ### 2.75 ### ### ###
2017-Jul-18 Tue ### ### ### ### 0 0.0
2017-Jul-17 Mon ### ### ### ### 0 0.0
2017-Jul-14 Fri ### ### ### ### 26.1 26.1 0.0
2017-Jul-13 Thu 2.71 2.71 2.71 2.71 0 ###
2017-Jul-12 Wed 2.71 2.71 2.71 2.71 0 ###
2017-Jul-11 Tue ### 2.71 ### 2.71 950 1,287 ### ### ###
2017-Jul-10 Mon ### ### ### ### 0 0.0
2017-Jul-07 Fri ### ### ### ### 0 0.0
2017-Jul-06 Thu ### ### ### ### 67.0 67.0 0.0
2017-Jul-05 Wed ### ### ### ### 0 0.0
2017-Jul-04 Tue ### ### ### ### 0 0.0
2017-Jul-03 Mon ### ### ### ### 1,050 0 ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 70.9 70.9 0.0
2017-Jun-29 Thu 2.74 2.74 ### ### 9.1 9.1 0.0
2017-Jun-28 Wed 2.72 2.74 2.72 2.74 4,650 ### ### ### 0.2
2017-Jun-27 Tue 2.82 2.82 2.73 2.73 10.8 10.8 ###
2017-Jun-26 Mon 2.8 2.8 2.8 2.8 0 0.2
2017-Jun-23 Fri 2.8 2.8 2.8 2.8 0 0.2
2017-Jun-22 Thu 2.75 2.8 2.75 2.8 ### ### 0.2
2017-Jun-21 Wed 2.75 2.75 2.75 2.75 ### ### ###
2017-Jun-20 Tue 2.8 2.8 2.77 2.77 22.8 22.8 0.2
2017-Jun-19 Mon 2.82 2.82 2.74 2.78 11,856 32,959 21.1 21.1 0.2
2017-Jun-16 Fri 2.83 2.86 2.8 2.83 ### ### 0.2
2017-Jun-15 Thu ### ### ### ### 76.4 76.4 0.0
2017-Jun-14 Wed 3 3 3 3 0 0.2
2017-Jun-13 Tue ### ### ### 3 13.8 13.8 0.2
2017-Jun-09 Fri 3.29 3.29 3.29 3.29 0 ###
2017-Jun-08 Thu 3.29 3.29 3.29 3.29 0 ###
2017-Jun-07 Wed 3.22 3.29 3.22 3.29 ### ### ###
2017-Jun-06 Tue 3 ### 3 ### 9,650 14,475 ### ### 0.0
2017-Jun-05 Mon ### ### ### ### ### ### 0.0
2017-Jun-02 Fri ### ### ### ### 0 0.0
2017-Jun-01 Thu ### ### ### ### 3,950 0 ### ### 0.0
2017-May-31 Wed ### ### 3 3 3,276 ### 15.3 15.3 0.2
2017-May-30 Tue ### ### ### ### ### ### 0.0
2017-May-29 Mon 3.2 3.2 3.2 3.2 0 0.2
2017-May-26 Fri 3.2 3.2 3.2 3.2 0 0.2
2017-May-25 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2017-May-24 Wed ### ### ### ### 22.7 22.7 0.0
2017-May-23 Tue ### ### ### ### 8,975 0 83.0 83.0 0.0
2017-May-22 Mon ### ### ### ### 0 0.0
2017-May-19 Fri ### ### ### ### 350 0 ### ### 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed ### ### ### ### 77.0 77.0 0.0
2017-May-16 Tue ### ### ### ### 0 0.0
2017-May-15 Mon ### ### ### ### 3,627 0 ### ### 0.0
2017-May-12 Fri ### ### ### ### 1,755 0 ### ### 0.0
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed ### ### ### ### 26.1 26.1 0.0
2017-May-09 Tue ### ### ### ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 1,650 0 28.8 28.8 0.0
2017-May-05 Fri ### 3 ### 3 78.1 78.1 0.2
2017-May-04 Thu ### ### ### ### 5,250 0 69.2 69.2 0.0
2017-May-03 Wed ### ### ### ### 90.0 90.0 0.0
2017-May-02 Tue 3 3 ### ### ### ### 0.0
2017-May-01 Mon ### ### ### ### 0 0.0
2017-Apr-28 Fri ### ### ### ### 0 0.0
2017-Apr-27 Thu ### ### ### ### 0 0.0
2017-Apr-26 Wed ### ### ### ### ### ### 0.0
2017-Apr-24 Mon 3.29 3.29 ### 3.2 ### ### 0.2
2017-Apr-21 Fri ### ### ### ### 69.6 69.6 0.0
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed 3.41 3.49 3.41 3.44 8,225 28,376 80.4 80.4 0.2
2017-Apr-18 Tue ### 3.45 ### 3.45 7,256 ### ### ### ###
2017-Apr-13 Thu ### 3.41 ### ### 18,345 31,278 ### ### 0.0
2017-Apr-12 Wed 3.29 ### 3.29 ### 8,376 13,778 ### ### 0.0
2017-Apr-11 Tue 3.21 3.21 3.2 3.21 ### ### ###
2017-Apr-10 Mon ### 3.21 ### 3.21 ### ### ###
2017-Apr-07 Fri ### ### ### ### 6,676 0 ### ### 0.0
2017-Apr-06 Thu ### ### ### ### 2,589 0 ### ### 0.0
2017-Apr-05 Wed ### ### ### ### 325 0 ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 85.6 85.6 0.0
2017-Apr-03 Mon 2.88 2.88 2.88 2.88 0 0.2
2017-Mar-31 Fri 2.84 2.88 2.77 2.88 ### ### 0.2
2017-Mar-30 Thu ### ### ### ### 69.2 69.2 0.0
2017-Mar-29 Wed ### ### 2.84 2.84 15.6 15.6 0.2
2017-Mar-28 Tue 3 ### 3 ### 3,650 5,475 68.0 68.0 0.0
2017-Mar-27 Mon ### ### ### ### ### ### 0.0
2017-Mar-24 Fri ### ### 2.83 2.83 ### ### 0.2
2017-Mar-23 Thu ### ### 2.89 ### 17,178 24,822 23.4 23.4 0.0
2017-Mar-22 Wed ### ### ### ### ### ### 0.0
2017-Mar-21 Tue 2.84 2.89 2.84 2.89 2,275 ### ### ### ###
2017-Mar-20 Mon 2.8 2.81 2.8 2.81 75.3 75.3 ###
2017-Mar-17 Fri 2.86 2.86 2.86 2.86 1,220 3,489 67.9 67.9 0.2
2017-Mar-16 Thu 2.82 2.82 2.82 2.82 ### ### ###
2017-Mar-15 Wed 2.73 2.73 ### ### ### ### 0.0
2017-Mar-14 Tue 2.75 2.75 2.75 2.75 ### ### ###
2017-Mar-13 Mon 2.7 2.74 2.7 2.74 85.7 85.7 0.2
2017-Mar-10 Fri ### ### ### ### 76.1 76.1 0.0
2017-Mar-09 Thu 2.7 2.72 ### 2.71 2,677 3,640 ### ### ###
2017-Mar-08 Wed ### ### ### ### 0 0.0
2017-Mar-07 Tue 2.7 2.74 ### ### 29.0 29.0 0.0
2017-Mar-06 Mon 2.8 2.8 2.8 2.8 2,386 6,680 71.1 71.1 0.2
2017-Mar-03 Fri ### ### 2.75 2.8 38,147 52,452 9.3 9.3 0.2
2017-Mar-02 Thu ### ### ### ### 65.9 65.9 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### ### 3 76.6 76.6 0.2
2017-Feb-27 Mon ### ### ### ### 140 0 71.5 71.5 0.0
2017-Feb-24 Fri ### ### ### ### 6,552 0 ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 1,772 0 ### ### 0.0
2017-Feb-22 Wed ### ### 3.21 3.21 6,181 9,920 7.7 7.7 ###
2017-Feb-21 Tue ### ### ### ### 74.9 74.9 0.0
2017-Feb-20 Mon ### ### ### ### 1,050 0 ### ### 0.0
2017-Feb-17 Fri 3.41 3.41 3.4 3.4 ### ### 0.2
2017-Feb-16 Thu 3.47 3.47 3.47 3.47 0 0.2
2017-Feb-15 Wed 3.4 3.47 3.4 3.47 85.2 85.2 0.2
2017-Feb-14 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2017-Feb-13 Mon 3.45 3.48 3.41 3.48 3,929 ### ### ### 0.2
2017-Feb-10 Fri 3.46 3.46 3.42 3.42 18.1 18.1 0.2
2017-Feb-09 Thu 3.55 3.58 3.55 3.56 9,780 ### ### ### 0.3
2017-Feb-08 Wed ### ### 3.46 3.5 ### ### 0.3
2017-Feb-07 Tue 3.53 3.7 3.53 ### 15,550 ### ### ### 0.0
2017-Feb-06 Mon 3.43 3.46 3.43 3.46 225 775 83.4 83.4 0.2
2017-Feb-03 Fri 3.5 3.5 ### ### 3,650 6,387 8.5 8.5 0.0
2017-Feb-02 Thu 3.49 3.49 3.49 3.49 282 984 72.1 72.1 ###
2017-Feb-01 Wed 3.4 3.4 ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 0 0.0
2017-Jan-30 Mon 3.53 3.53 ### ### 4.8 4.8 0.0
2017-Jan-27 Fri 3.44 ### 3.44 ### 92.3 92.3 0.0
2017-Jan-25 Wed 3.44 3.44 3.44 3.44 70.0 70.0 0.2
2017-Jan-24 Tue ### ### ### ### 76.0 76.0 0.0
2017-Jan-23 Mon 3.25 3.43 3.25 3.25 6,080 ### ### ### 0.2
2017-Jan-20 Fri 3.27 3.27 3.27 3.27 0 ###
2017-Jan-19 Thu 3.24 3.27 3.24 3.27 180 585 81.0 81.0 ###
2017-Jan-18 Wed ### ### ### ### ### ### 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon 3.25 ### 3.23 ### 1,850 2,987 88.4 88.4 0.0
2017-Jan-13 Fri ### ### ### ### 77.4 77.4 0.0
2017-Jan-12 Thu ### ### ### ### 73.2 73.2 0.0
2017-Jan-11 Wed ### ### ### ### 78.7 78.7 0.0
2017-Jan-10 Tue ### ### ### ### ### ### 0.0
2017-Jan-09 Mon 3.25 3.25 ### ### 12.4 12.4 0.0
2017-Jan-06 Fri 3.22 ### 3.22 3.29 86.2 86.2 ###
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### 3 ### 7,480 11,220 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### 15.9 15.9 0.0
2016-Dec-30 Fri ### ### ### ### 9,344 0 94.9 94.9 0.0
2016-Dec-29 Thu 2.8 2.8 2.8 2.8 0 0.2
2016-Dec-28 Wed ### 2.8 ### 2.8 93.1 93.1 0.2
2016-Dec-23 Fri ### ### ### ### 74.5 74.5 0.0
2016-Dec-22 Thu 2.8 2.8 2.8 2.8 0 0.2
2016-Dec-21 Wed 2.8 2.8 2.79 2.8 69.4 69.4 0.2
2016-Dec-20 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2016-Dec-19 Mon 2.71 2.75 2.71 2.75 86.0 86.0 ###
2016-Dec-16 Fri 2.8 2.8 ### ### ### ### 0.0
2016-Dec-15 Thu ### 3 2.8 3 92.2 92.2 0.2
2016-Dec-14 Wed 2.8 ### 2.8 ### 95.7 95.7 0.0
2016-Dec-13 Tue 2.79 2.79 2.79 2.79 73.6 73.6 ###
2016-Dec-12 Mon ### ### 2.81 2.81 8.7 8.7 ###
2016-Dec-09 Fri 3 3 3 3 0 0.2
2016-Dec-08 Thu ### 3 ### 3 2,025 ### 81.3 81.3 0.2
2016-Dec-07 Wed 3 3 ### ### ### ### 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 18.9 18.9 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 0 0.0
2016-Nov-30 Wed ### ### ### ### 72.1 72.1 0.0
2016-Nov-29 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### 11,350 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 0 0.0
2016-Nov-22 Tue ### ### ### ### 1,920 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 78.2 78.2 0.0
2016-Nov-18 Fri ### ### ### ### 10.5 10.5 0.0
2016-Nov-17 Thu 3.2 3.2 ### ### ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 72.7 72.7 0.0
2016-Nov-15 Tue 3.22 ### 3.21 3.21 4,682 ### 35.3 35.3 ###
2016-Nov-14 Mon 3.56 3.56 3.21 3.21 2.7 2.7 ###
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu ### ### ### ### 1,156 0 ### ### 0.0
2016-Nov-09 Wed 3.55 4.2 3.55 ### 2,851 11,047 ### ### 0.0
2016-Nov-08 Tue ### 3.7 3.55 3.7 3,370 ### ### ### 0.3
2016-Nov-07 Mon 3.84 3.84 ### ### ### ### 0.0
2016-Nov-04 Fri 3.84 3.84 3.84 3.84 0 0.3
2016-Nov-03 Thu 3.75 3.84 3.75 3.84 ### ### 0.3
2016-Nov-02 Wed ### 3.75 ### 3.71 3,687 ### 88.2 88.2 ###
2016-Nov-01 Tue ### ### 3.56 3.56 15.5 15.5 0.3
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri 3.5 3.5 3.5 3.5 1,245 4,357 72.2 72.2 0.3
2016-Oct-27 Thu 3.88 3.88 3.5 3.5 ### ### 0.3
2016-Oct-26 Wed 3.88 3.88 3.72 3.72 2,850 ### 11.5 11.5 0.3
2016-Oct-25 Tue 3.8 3.8 3.8 3.8 0 ###
2016-Oct-24 Mon 3.8 3.8 3.8 3.8 1,350 ### ### ### ###
2016-Oct-21 Fri 3.75 3.8 3.75 3.8 925 ### ### ### ###
2016-Oct-20 Thu 3.71 3.75 3.71 3.75 ### ### 0.3
2016-Oct-19 Wed ### ### ### ### 1,321 0 69.7 69.7 0.0
2016-Oct-18 Tue 3.5 3.5 3.45 3.45 20.5 20.5 ###
2016-Oct-17 Mon 3.5 3.5 3.5 3.5 776 ### ### ### 0.3
2016-Oct-14 Fri 3.57 3.7 3.54 3.54 3,058 ### ### ### 0.3
2016-Oct-13 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2016-Oct-12 Wed 3.52 3.52 3.41 3.41 8,281 ### ### ### ###
2016-Oct-11 Tue ### ### 3.57 3.57 7,973 ### 25.4 25.4 0.3
2016-Oct-10 Mon ### ### ### ### 5,177 0 ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 0 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed 3.74 ### 3.71 ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### 88.1 88.1 0.0
2016-Oct-03 Mon 4.25 4.25 4.25 4.25 68.8 68.8 ###
2016-Sep-30 Fri 4.2 4.22 ### ### ### ### 0.0
2016-Sep-29 Thu 4.2 4.2 4.2 4.2 63.3 63.3 ###
2016-Sep-28 Wed 4.29 4.29 4.29 4.29 0 ###
2016-Sep-27 Tue 4.29 4.29 4.29 4.29 ### ### ###
2016-Sep-26 Mon ### ### ### ### 1,150 0 ### ### 0.0
2016-Sep-23 Fri ### ### ### ### 1,050 0 63.4 63.4 0.0
2016-Sep-22 Thu ### ### ### ### 69.5 69.5 0.0
2016-Sep-21 Wed ### 4.27 ### 4.2 6,744 ### ### ### ###
2016-Sep-20 Tue ### ### ### ### 273 0 70.6 70.6 0.0
2016-Sep-19 Mon 4.2 4.2 4.2 4.2 0 ###
2016-Sep-16 Fri 4.2 4.2 4.2 4.2 450 ### ### ### ###
2016-Sep-15 Thu 4.2 4.2 ### 4.2 1,074 2,255 65.6 65.6 ###
2016-Sep-14 Wed 4.44 4.44 4.2 4.2 ### ### ###
2016-Sep-13 Tue ### ### 4.45 4.45 1,285 2,859 12.7 12.7 0.3
2016-Sep-12 Mon ### ### ### ### 0 0.0
2016-Sep-09 Fri ### ### ### ### 140 0 ### ### 0.0
2016-Sep-08 Thu 4.55 4.55 4.54 4.54 34.8 34.8 0.3
2016-Sep-07 Wed 4.44 ### 4.44 4.52 12,942 ### ### ### 0.3
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon 4.42 4.42 ### ### 25.5 25.5 0.0
2016-Sep-02 Fri 4.29 4.4 4.29 4.4 ### ### 0.3
2016-Sep-01 Thu ### ### ### ### 175 0 ### ### 0.0
2016-Aug-31 Wed 4.5 4.54 4.5 4.54 7,050 ### 82.1 82.1 0.3
2016-Aug-30 Tue 4.59 4.76 4.58 4.76 1,720 ### ### ### ###
2016-Aug-29 Mon ### ### ### ### 158 0 79.0 79.0 0.0
2016-Aug-26 Fri 4.59 ### 4.59 ### ### ### 0.0
2016-Aug-25 Thu 4.57 4.57 4.57 4.57 546 ### 73.9 73.9 ###
2016-Aug-24 Wed 4.7 4.71 ### 4.7 ### ### 0.3
2016-Aug-23 Tue ### ### ### ### 8,550 0 6.5 6.5 0.0
2016-Aug-22 Mon 5 5 5 5 76.1 76.1 0.4
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### 5 5.27 25.2 25.2 ###
2016-Aug-17 Wed ### ### ### ### 1,445 0 72.3 72.3 0.0
2016-Aug-16 Tue 5.75 5.75 5.5 5.57 7,154 40,241 14.6 14.6 0.4
2016-Aug-15 Mon 5.7 5.7 5.7 5.7 0 0.4
2016-Aug-12 Fri 5.7 5.7 5.7 5.7 1,785 10,174 64.6 64.6 0.4
2016-Aug-11 Thu 5.7 5.7 ### ### 2,051 5,845 24.6 24.6 0.0
2016-Aug-10 Wed 5.54 ### 5.54 ### 85.5 85.5 0.0
2016-Aug-09 Tue 5.58 5.7 5.58 ### 5,887 ### 76.4 76.4 0.0
2016-Aug-08 Mon 5.82 5.82 5.76 5.76 24.2 24.2 ###
2016-Aug-05 Fri ### ### 5.85 5.85 14,724 ### ### ### 0.4
2016-Aug-04 Thu 5.85 5.85 5.59 ### 3,789 21,673 ### ### 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### 5.8 5.85 9,770 ### ### ### 0.4
2016-Aug-01 Mon 5.8 5.8 ### 5.79 7,744 22,457 31.1 31.1 ###
2016-Jul-29 Fri ### 5.8 ### 5.8 9,744 28,257 ### ### 0.4
2016-Jul-28 Thu 5.71 5.79 5.71 5.71 11,854 ### 66.0 66.0 0.4
2016-Jul-27 Wed 5.59 ### 5.49 5.49 21.4 21.4 0.4
2016-Jul-26 Tue 5.59 5.59 ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri 5.51 ### 5.51 5.59 ### ### ###
2016-Jul-21 Thu 5.2 ### 5.2 ### 87.1 87.1 0.0
2016-Jul-20 Wed 5.43 ### 5.43 ### ### ### 0.0
2016-Jul-19 Tue ### ### ### ### 0 0.0
2016-Jul-18 Mon ### ### ### ### 64.6 64.6 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu 5.45 5.55 5.45 5.5 5,089 27,989 ### ### 0.4
2016-Jul-13 Wed 5.59 5.59 5.43 5.43 12.5 12.5 0.4
2016-Jul-12 Tue 5.51 5.55 5.51 5.55 77.8 77.8 ###
2016-Jul-11 Mon 5.5 5.59 5.5 5.58 7,643 42,380 80.4 80.4 0.4
2016-Jul-08 Fri 5.49 5.5 5.4 5.5 1,620 8,829 67.7 67.7 0.4
2016-Jul-07 Thu ### 5.5 ### 5.5 11,584 31,856 ### ### 0.4
2016-Jul-06 Wed 5 5.2 5 5.2 92.0 92.0 ###
2016-Jul-05 Tue ### ### 5 5 2,846 ### ### ### 0.4
2016-Jul-04 Mon 4.8 5.45 4.8 5 ### ### 0.4
2016-Jul-01 Fri ### ### ### ### 0 0.0
2016-Jun-30 Thu 4.7 4.7 ### ### 680 ### ### ### 0.0
2016-Jun-29 Wed ### ### ### ### 1,382 0 ### ### 0.0
2016-Jun-28 Tue 4.57 4.75 4.57 ### ### ### 0.0
2016-Jun-27 Mon 4.25 4.25 4.25 4.25 0 ###
2016-May-27 Fri 3.88 ### 3.72 3.74 8.7 8.7 0.3
2016-May-26 Thu 3.79 ### 3.78 ### ### ### 0.0
2016-May-25 Wed 3.7 3.71 3.53 ### 31.5 31.5 0.0
2016-May-24 Tue ### ### ### ### 782 0 17.7 17.7 0.0
2016-May-23 Mon ### ### ### ### 19.7 19.7 0.0
2016-May-20 Fri 3.85 ### 3.85 ### 2,621 5,045 94.4 94.4 0.0
2016-May-19 Thu ### ### 3.84 3.84 4.4 4.4 0.3
2016-May-18 Wed ### ### ### ### 3,873 0 87.4 87.4 0.0
2016-May-17 Tue ### ### ### ### 8,125 0 ### ### 0.0
2016-May-16 Mon ### ### ### ### 70.4 70.4 0.0
2016-May-13 Fri ### ### ### ### 3,652 0 34.5 34.5 0.0
2016-May-12 Thu ### 4.29 ### ### 9,280 ### 76.8 76.8 0.0
2016-May-11 Wed 4 4 ### ### ### ### 0.0
2016-May-10 Tue 4.4 4.4 3.82 4 10,876 ### 3.4 3.4 0.3
2016-May-09 Mon ### 4.51 ### 4.46 85.3 85.3 0.3
2016-May-06 Fri 4.2 4.22 4.2 4.22 5,350 22,523 ### ### ###
2016-May-05 Thu 4.2 4.2 4.2 4.2 0 ###
2016-May-04 Wed 4.2 4.2 4.2 4.2 ### ### ###
2016-May-03 Tue ### ### 4.25 4.25 10,183 ### ### ### ###
2016-May-02 Mon 4 ### 4 ### 13,481 ### ### ### 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu 3.76 3.76 3.76 3.76 0 0.3
2016-Apr-27 Wed 3.79 3.8 3.76 3.76 33.9 33.9 0.3
2016-Apr-26 Tue 3.75 3.82 3.75 3.82 ### ### 0.3
2016-Apr-22 Fri ### ### ### ### 4,527 0 ### ### 0.0
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 1,850 0 ### ### 0.0
2016-Apr-19 Tue ### 3.8 ### 3.7 11,587 ### ### ### 0.3
2016-Apr-18 Mon 4 4 4 4 157 628 69.9 69.9 0.3
2016-Apr-15 Fri ### ### ### ### 0 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 44,651 0 92.0 92.0 0.0
2016-Apr-11 Mon 3.74 3.8 3.74 3.8 3,873 ### ### ### ###
2016-Apr-08 Fri ### 3.7 ### ### 6,376 ### 84.5 84.5 0.0
2016-Apr-07 Thu 3.54 3.54 3.53 3.53 ### ### 0.3
2016-Apr-06 Wed 3.5 ### 3.5 3.51 1,970 3,447 ### ### ###
2016-Apr-05 Tue 3.4 3.4 ### 3.4 ### ### 0.2
2016-Apr-04 Mon 3.4 3.5 3.4 3.5 90.1 90.1 0.3
2016-Apr-01 Fri 3.44 3.51 3.44 3.47 8,045 27,956 ### ### 0.2
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue 3.45 3.45 3.45 3.45 1,074 ### ### ### ###
2016-Mar-24 Thu 3.5 3.5 3.45 3.47 3,250 ### 24.3 24.3 0.2
2016-Mar-23 Wed 3.57 3.57 3.5 3.57 2,887 ### 76.4 76.4 0.3
2016-Mar-22 Tue ### ### ### ### 72.7 72.7 0.0
2016-Mar-21 Mon ### 3.7 ### 3.7 676 1,250 ### ### 0.3
2016-Mar-18 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2016-Mar-17 Thu 3.5 ### 3.5 ### 6,156 10,773 92.1 92.1 0.0
2016-Mar-16 Wed 4 4 4 4 125 ### 66.9 66.9 0.3
2016-Mar-15 Tue 3.79 ### 3.55 4 ### ### 0.3
2016-Mar-14 Mon 3.56 3.56 3.45 3.45 ### ### ###
2016-Mar-11 Fri 3.7 3.7 3.59 3.59 842 ### 10.9 10.9 ###
2016-Mar-10 Thu 3.52 3.7 3.52 3.7 240 ### ### ### 0.3
2016-Mar-09 Wed 3.45 3.45 3.4 3.4 275 941 22.3 22.3 0.2
2016-Mar-08 Tue ### ### 3.4 3.4 8.3 8.3 0.2
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri ### 3.7 ### ### ### ### 0.0
2016-Mar-03 Thu 3.45 3.45 3.45 3.45 0 ###
2016-Mar-02 Wed 3.48 3.48 3.4 3.45 26.4 26.4 ###
2016-Mar-01 Tue 3.56 ### 3.56 ### ### ### 0.0
2016-Feb-29 Mon 3.45 3.47 ### ### 4,157 ### ### ### 0.0
2016-Feb-26 Fri ### 3.47 ### ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 1,977 0 ### ### 0.0
2016-Feb-24 Wed ### ### ### ### 14,625 0 ### ### 0.0
2016-Feb-23 Tue 3 ### 3 ### 74.6 74.6 0.0
2016-Feb-22 Mon ### 3 ### 3 ### ### 0.2
2016-Feb-19 Fri 3 3 3 3 69.8 69.8 0.2
2016-Feb-18 Thu 2.86 ### 2.86 ### 2,975 4,254 ### ### 0.0
2016-Feb-17 Wed ### ### 2.85 2.85 ### ### ###
2016-Feb-16 Tue ### ### 3 3 13.0 13.0 0.2
2016-Feb-15 Mon ### ### ### ### 7,951 0 ### ### 0.0
2016-Feb-12 Fri ### 3.2 ### ### 12,283 19,652 84.6 84.6 0.0
2016-Feb-11 Thu ### 3 ### 3 ### ### 0.2
2016-Feb-10 Wed ### ### ### ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 85.7 85.7 0.0
2016-Feb-08 Mon 2.85 ### 2.85 ### 1,855 2,643 90.9 90.9 0.0
2016-Feb-05 Fri 2.7 2.8 2.7 2.8 ### ### 0.2
2016-Feb-04 Thu 2.7 2.7 2.7 2.7 125 ### 67.0 67.0 0.2
2016-Feb-03 Wed 2.45 2.45 2.45 2.45 250 ### 76.4 76.4 0.2
2016-Feb-02 Tue 2.5 2.5 2.5 2.5 0 0.2
2016-Feb-01 Mon 2.5 2.5 2.5 2.5 0 0.2
2016-Jan-29 Fri 2.5 2.5 ### 2.5 14,950 18,687 68.3 68.3 0.2
2016-Jan-28 Thu 2.5 2.54 2.4 2.4 7,674 18,954 8.2 8.2 ###
2016-Jan-27 Wed ### 2.5 ### 2.5 95.0 95.0 0.2
2016-Jan-25 Mon ### ### ### ### ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 70.1 70.1 0.0
2016-Jan-21 Thu 2.2 2.29 2.2 2.29 92.2 92.2 ###
2016-Jan-20 Wed ### ### ### ### 940 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 62.0 62.0 0.0
2016-Jan-18 Mon ### 2.21 ### 2.21 1,980 2,187 ### ### 0.2
2016-Jan-15 Fri 2.28 2.28 2.28 2.28 0 0.2
2016-Jan-14 Thu 2.28 2.28 2.28 2.28 ### ### 0.2
2016-Jan-13 Wed 2.25 2.28 2.25 2.28 ### ### 0.2
2016-Jan-12 Tue 2.24 2.25 2.2 2.25 ### ### ###
2016-Jan-11 Mon 2.25 2.28 ### 2.28 83.4 83.4 0.2
2016-Jan-08 Fri ### 2.25 ### 2.25 9,125 ### 88.8 88.8 ###
2016-Jan-07 Thu ### ### ### ### 275 0 ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 0 0.0
2016-Jan-05 Tue ### ### ### ### 94.0 94.0 0.0
2016-Jan-04 Mon ### ### 1.875 ### 25.6 25.6 0.0
2015-Dec-31 Thu 1.83 1.83 1.83 1.83 50 ### 73.4 73.4 ###
2015-Dec-30 Wed ### ### ### ### 74 0 70.0 70.0 0.0
2015-Dec-29 Tue 1.885 1.885 1.885 1.885 0 0.1
2015-Dec-24 Thu 1.885 1.885 1.885 1.885 0 0.1
2015-Dec-23 Wed 1.885 1.885 1.885 1.885 0 0.1
2015-Dec-22 Tue 1.885 1.885 1.885 1.885 0 0.1
2015-Dec-21 Mon 1.885 1.885 1.885 1.885 0 0.1
2015-Dec-18 Fri 1.885 1.885 1.885 1.885 0 0.1
2015-Dec-17 Thu 1.885 1.885 1.885 1.885 ### ### 0.1
2015-Dec-16 Wed 1.885 1.885 1.885 1.885 63.3 63.3 0.1
2015-Dec-15 Tue ### ### ### ### 0 0.0
2015-Dec-14 Mon 1.925 ### ### ### 1,556 0 ### ### 0.0
2015-Dec-11 Fri 1.86 ### 1.86 ### 245 227 ### ### 0.0
2015-Dec-10 Thu 1.8 1.8 1.8 1.8 0 0.1
2015-Dec-09 Wed 1.8 1.8 1.8 1.8 0 0.1
2015-Dec-08 Tue 1.8 1.8 1.8 1.8 1,250 2,250 75.5 75.5 0.1
2015-Dec-07 Mon ### ### ### ### 80.7 80.7 0.0
2015-Dec-04 Fri 1.7 1.8 1.7 1.8 4,481 7,841 95.4 95.4 0.1
2015-Dec-03 Thu ### ### ### ### 0 0.0
2015-Dec-02 Wed ### ### ### ### 0 0.0
2015-Dec-01 Tue ### ### ### ### 0 0.0
2015-Nov-30 Mon ### ### ### ### 0 0.0
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu ### ### ### ### 0 0.0
2015-Nov-25 Wed 1.87 ### 1.87 ### ### ### 0.0
2015-Nov-24 Tue 1.79 1.88 1.78 1.88 ### ### 0.1
2015-Nov-23 Mon 1.84 1.84 1.8 1.8 2,653 4,828 17.4 17.4 0.1
2015-Nov-20 Fri ### ### ### ### 0 0.0
2015-Nov-19 Thu ### ### ### ### 64.4 64.4 0.0
2015-Nov-18 Wed 1.955 1.955 1.955 1.955 1,053 2,058 ### ### ###
2015-Nov-17 Tue ### 2 ### 2 ### ### 0.1
2015-Nov-16 Mon 1.85 ### 1.85 ### ### ### 0.0
2015-Nov-13 Fri 2 2 ### ### 6.6 6.6 0.0
2015-Nov-12 Thu 2 2 2 2 70.9 70.9 0.1
2015-Nov-11 Wed ### ### ### ### 0 0.0
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### ### ### 0.0
2015-Nov-06 Fri 2.2 2.2 ### ### 12.4 12.4 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed 2.42 2.42 2.42 2.42 0 0.2
2015-Nov-03 Tue 2.42 2.42 2.42 2.42 0 0.2
2015-Nov-02 Mon 2.42 2.42 2.42 2.42 0 0.2
2015-Oct-30 Fri 2.47 2.47 2.42 2.42 ### ### 0.2
2015-Oct-29 Thu 2.5 2.5 2.5 2.5 77.9 77.9 0.2
2015-Oct-28 Wed 2.46 2.46 2.46 2.46 0 0.2
2015-Oct-27 Tue 2.48 2.48 2.46 2.46 1,025 ### 29.8 29.8 0.2
2015-Oct-26 Mon 2.4 2.4 2.4 2.4 0 ###
2015-Oct-23 Fri 2.4 2.4 2.4 2.4 1,080 ### 65.6 65.6 ###
2015-Oct-22 Thu 2.4 2.4 2.4 2.4 420 ### ### ### ###
2015-Oct-21 Wed 2.46 2.46 2.46 2.46 0 0.2
2015-Oct-20 Tue 2.46 2.46 2.46 2.46 175 ### 74.0 74.0 0.2
2015-Oct-19 Mon 2.52 2.52 2.52 2.52 0 ###
2015-Oct-16 Fri 2.52 2.52 2.52 2.52 0 ###
2015-Oct-15 Thu 2.52 2.52 2.52 2.52 0 ###
2015-Oct-14 Wed 2.52 2.52 2.52 2.52 0 ###
2015-Oct-13 Tue 2.55 2.55 2.5 2.52 25.6 25.6 ###
2015-Oct-12 Mon ### ### ### ### 0 0.0
2015-Oct-09 Fri ### ### ### ### 0 0.0
2015-Oct-08 Thu ### 2.4 ### ### 1,575 ### ### ### 0.0
2015-Oct-07 Wed 2.45 2.56 2.45 2.56 3,528 ### ### ### 0.2
2015-Oct-06 Tue ### ### ### ### 1,250 0 34.9 34.9 0.0
2015-Oct-05 Mon ### 2.5 ### 2.41 ### ### 0.2
2015-Oct-02 Fri ### ### ### ### 0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### ### ### ### 0 0.0
2015-Sep-29 Tue ### ### ### ### 0 0.0
2015-Sep-28 Mon ### ### ### ### 0 0.0
2015-Sep-25 Fri ### ### ### ### 72.8 72.8 0.0
2015-Sep-24 Thu ### ### ### ### 0 0.0
2015-Sep-23 Wed ### ### ### ### 0 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 2.28 ### 2.28 ### ### ### 0.0
2015-Sep-18 Fri 2.27 2.27 ### 2.24 18.5 18.5 ###
2015-Sep-17 Thu 2.24 2.26 2.24 2.25 3,225 7,256 75.7 75.7 ###
2015-Sep-16 Wed ### ### ### ### 0 0.0
2015-Sep-15 Tue ### ### ### ### 15,450 0 77.0 77.0 0.0
2015-Sep-14 Mon ### ### ### ### 0 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 180 0 74.1 74.1 0.0
2015-Sep-09 Wed ### ### ### ### 1,450 0 75.2 75.2 0.0
2015-Sep-08 Tue ### ### ### ### 0 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri 2.23 2.23 2.23 2.23 ### ### ###
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed 2.21 2.22 2.2 2.2 26.6 26.6 0.2
2015-Sep-01 Tue 2.25 2.25 2.24 2.25 ### ### ###
2015-Aug-31 Mon ### ### ### ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 0 0.0
2015-Aug-27 Thu ### ### ### ### 3,873 0 15.0 15.0 0.0
2015-Aug-26 Wed ### ### ### ### 5,249 0 1.7 1.7 0.0
2015-Aug-25 Tue 2.21 2.4 2.21 ### 79.4 79.4 0.0
2015-Aug-24 Mon 2.22 2.25 ### ### 4,842 5,447 34.6 34.6 0.0
2015-Aug-21 Fri ### 2.2 ### 2.2 7,357 ### ### ### 0.2
2015-Aug-20 Thu ### ### ### ### 7,847 0 ### ### 0.0
2015-Aug-19 Wed 1.79 1.875 1.79 1.875 93.0 93.0 ###
2015-Aug-18 Tue 1.75 1.75 1.75 1.75 0 0.1
2015-Aug-17 Mon 1.75 1.75 1.75 1.75 76.1 76.1 0.1
2015-Aug-14 Fri 2 2 1.8 1.8 1.5 1.5 0.1
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed ### 1.79 ### 1.79 1,256 1,124 95.4 95.4 0.1
2015-Aug-11 Tue 1.58 ### 1.58 ### 7,848 ### ### ### 0.0
2015-Aug-10 Mon ### ### 1.5 ### 5,881 ### 2.9 2.9 0.0
2015-Aug-07 Fri ### ### ### ### 79.1 79.1 0.0
2015-Aug-06 Thu 1.58 1.585 1.58 1.585 79.6 79.6 ###
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 12,586 0 ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 0 0.0
2015-Jul-31 Fri 1.79 1.79 ### ### 18,655 ### ### ### 0.0
2015-Jul-30 Thu 1.79 1.79 1.79 1.79 1,176 ### ### ### 0.1
2015-Jul-29 Wed 1.755 1.755 1.755 1.755 0 0.1
2015-Jul-28 Tue ### ### 1.755 1.755 656 575 1.5 1.5 0.1
2015-Jul-27 Mon 1.81 1.81 1.81 1.81 ### ### ###
2015-Jul-24 Fri 1.825 1.825 1.8 1.8 ### ### 0.1
2015-Jul-23 Thu 1.885 1.89 1.88 1.89 74.3 74.3 ###
2015-Jul-22 Wed ### ### 1.88 1.88 21.2 21.2 0.1
2015-Jul-21 Tue ### ### 1.89 ### 8,152 ### 90.6 90.6 0.0
2015-Jul-20 Mon 2.2 2.2 ### ### 9.0 9.0 0.0
2015-Jul-17 Fri ### ### ### ### 2,846 0 ### ### 0.0
2015-Jul-16 Thu 2.5 2.5 2.5 2.5 0 0.2
2015-Jul-15 Wed 2.5 2.5 2.5 2.5 259 647 63.1 63.1 0.2
2015-Jul-14 Tue ### ### ### ### 0 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri 2.22 2.22 ### ### 2,155 ### ### ### 0.0
2015-Jul-09 Thu 2.23 2.23 2.2 2.2 19.9 19.9 0.2
2015-Jul-08 Wed ### ### ### ### 84.4 84.4 0.0
2015-Jul-07 Tue 2.22 ### 2.22 ### 14,557 16,158 91.6 91.6 0.0
2015-Jul-06 Mon 2.2 2.25 ### 2.25 90.1 90.1 ###
2015-Jul-03 Fri ### ### ### ### 0 0.0
2015-Jul-02 Thu ### ### ### ### 1,356 0 ### ### 0.0
2015-Jul-01 Wed 2.28 2.28 2.27 2.27 ### ### 0.2
2015-Jun-30 Tue 2.26 ### 2.2 ### 2,750 3,025 ### ### 0.0
2015-Jun-29 Mon 2.4 2.44 2.4 2.44 1,150 2,783 90.4 90.4 0.2
2015-Jun-26 Fri 2.26 2.26 2.26 2.26 0 ###
2015-Jun-25 Thu 2.27 ### 2.25 2.26 36.0 36.0 ###
2015-Jun-24 Wed 2.43 2.43 2.43 2.43 0 ###
2015-Jun-23 Tue 2.43 2.43 2.43 2.43 1,925 4,677 71.3 71.3 ###
2015-Jun-22 Mon ### ### ### ### 750 0 73.3 73.3 0.0
2015-Jun-19 Fri 2.4 2.4 ### ### 26.3 26.3 0.0
2015-Jun-18 Thu ### ### ### ### 9,485 0 85.4 85.4 0.0
2015-Jun-17 Wed ### ### ### ### 68.4 68.4 0.0
2015-Jun-16 Tue ### ### ### ### 0 0.0
2015-Jun-15 Mon ### ### ### ### 3,348 0 75.0 75.0 0.0
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu 2.4 2.4 ### 2.4 3,573 4,287 ### ### ###
2015-Jun-10 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2015-Jun-09 Tue ### 2.55 ### 2.55 ### ### 0.2
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu ### ### 2.28 ### 91.2 91.2 0.0
2015-Jun-03 Wed 2.45 2.45 ### ### ### ### 0.0
2015-Jun-02 Tue 2.4 2.4 2.4 2.4 82.1 82.1 ###
2015-Jun-01 Mon 2.44 2.44 2.44 2.44 2 4 77.1 77.1 0.2
2015-May-29 Fri 2.5 2.5 2.5 2.5 0 0.2
2015-May-28 Thu 2.51 2.51 2.5 2.5 ### ### 0.2
2015-May-27 Wed 2.53 2.53 2.53 2.53 9,844 ### 72.8 72.8 ###
2015-May-26 Tue 2.53 2.53 2.53 2.53 0 ###
2015-May-25 Mon 2.53 2.53 2.53 2.53 ### ### ###
2015-May-22 Fri 2.52 2.55 2.52 2.54 7,280 18,454 ### ### ###
2015-May-21 Thu 2.57 2.57 2.57 2.57 980 ### ### ### ###
2015-May-20 Wed 2.7 2.7 2.7 2.7 10,240 27,648 ### ### 0.2
2015-May-19 Tue 2.8 2.8 2.8 2.8 0 0.2
2015-May-18 Mon 2.8 2.8 2.8 2.8 78.6 78.6 0.2
2015-May-15 Fri 2.8 2.85 2.76 2.76 ### ### 0.2
2015-May-14 Thu 2.7 2.7 ### ### 3,088 ### 25.2 25.2 0.0
2015-May-13 Wed 2.73 2.73 2.72 2.72 1,570 4,278 ### ### 0.2
2015-May-12 Tue 2.8 2.8 2.8 2.8 67.6 67.6 0.2
2015-May-11 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2015-May-08 Fri 2.8 2.8 2.8 2.8 69.3 69.3 0.2
2015-May-07 Thu 2.8 2.8 2.8 2.8 175 489 73.7 73.7 0.2
2015-May-06 Wed ### ### ### ### 0 0.0
2015-May-05 Tue ### ### ### ### 250 0 76.1 76.1 0.0
2015-May-04 Mon 2.81 ### 2.81 ### 93.6 93.6 0.0
2015-May-01 Fri 2.81 2.82 2.81 2.82 2,245 ### 65.4 65.4 ###
2015-Apr-30 Thu 2.85 2.85 2.85 2.85 85 242 68.7 68.7 ###
2015-Apr-29 Wed 2.8 2.8 2.8 2.8 80.0 80.0 0.2
2015-Apr-28 Tue 2.8 2.8 2.8 2.8 846 ### 76.7 76.7 0.2
2015-Apr-27 Mon 2.79 2.79 2.79 2.79 67.6 67.6 ###
2015-Apr-24 Fri 2.79 2.79 2.79 2.79 63.7 63.7 ###
2015-Apr-23 Thu ### ### ### ### 5,185 0 ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 74.5 74.5 0.0
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 2,126 0 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### 5,650 0 ### ### 0.0
2015-Apr-16 Thu 2.86 ### 2.86 ### ### ### 0.0
2015-Apr-15 Wed 2.76 2.8 2.76 2.77 ### ### 0.2
2015-Apr-14 Tue ### ### ### ### 958 0 70.1 70.1 0.0
2015-Apr-13 Mon 2.5 ### 2.5 ### 93.4 93.4 0.0
2015-Apr-10 Fri ### ### 2.4 2.4 4,786 5,743 2.9 2.9 ###
2015-Apr-09 Thu 2.45 2.59 2.45 2.59 ### ### 0.2
2015-Apr-08 Wed ### ### 2.54 ### 77.8 77.8 0.0
2015-Apr-07 Tue 2.54 ### 2.54 ### ### ### 0.0
2015-Apr-02 Thu 2.5 2.52 2.5 2.52 ### ### ###
2015-Apr-01 Wed 2.58 2.58 2.58 2.58 0 0.2
2015-Mar-31 Tue ### ### 2.54 2.58 23.6 23.6 0.2
2015-Mar-30 Mon ### ### ### ### 0 0.0
2015-Mar-27 Fri 2.52 ### 2.5 ### 3,770 ### 88.3 88.3 0.0
2015-Mar-26 Thu ### ### ### ### 0 0.0
2015-Mar-25 Wed ### ### ### ### 0 0.0
2015-Mar-24 Tue 2.7 2.7 ### ### 7.8 7.8 0.0
2015-Mar-23 Mon ### ### ### ### 0 0.0
2015-Mar-20 Fri ### ### ### ### 0 0.0
2015-Mar-19 Thu ### ### ### ### 68.3 68.3 0.0
2015-Mar-18 Wed ### ### ### ### 0 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon 2.7 2.7 2.7 2.7 0 0.2
2015-Mar-13 Fri 2.7 2.7 2.7 2.7 0 0.2
2015-Mar-12 Thu 2.7 2.7 2.7 2.7 0 0.2
2015-Mar-11 Wed 2.7 2.7 2.7 2.7 0 0.2
2015-Mar-10 Tue 2.71 2.71 2.7 2.7 12,778 ### 31.4 31.4 0.2
2015-Mar-09 Mon 2.8 2.8 2.8 2.8 77.9 77.9 0.2
2015-Mar-06 Fri 2.78 2.78 2.78 2.78 17,327 ### ### ### 0.2
2015-Mar-05 Thu 2.79 2.79 2.76 2.78 ### ### 0.2
2015-Mar-04 Wed 2.79 2.8 2.79 2.8 79.0 79.0 0.2
2015-Mar-03 Tue 2.79 2.79 2.79 2.79 540 ### 78.7 78.7 ###
2015-Mar-02 Mon 2.84 2.84 2.84 2.84 69.4 69.4 0.2
2015-Feb-27 Fri 2.8 2.8 2.79 2.79 25.8 25.8 ###
2015-Feb-26 Thu 2.77 2.77 2.77 2.77 0 0.2
2015-Feb-25 Wed ### ### 2.77 2.77 6.5 6.5 0.2
2015-Feb-24 Tue ### ### ### ### 72.1 72.1 0.0
2015-Feb-23 Mon ### ### ### ### 482 0 70.1 70.1 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu 3 3 3 3 0 0.2
2015-Feb-18 Wed ### ### 3 3 12.0 12.0 0.2
2015-Feb-17 Tue ### ### ### ### 0 0.0
2015-Feb-16 Mon ### ### ### ### 0 0.0
2015-Feb-13 Fri ### ### ### ### 62.2 62.2 0.0
2015-Feb-12 Thu ### ### ### ### 5,886 0 ### ### 0.0
2015-Feb-11 Wed 3.2 3.2 ### ### 520 ### ### ### 0.0
2015-Feb-10 Tue 3.2 3.2 3.2 3.2 72.8 72.8 0.2
2015-Feb-09 Mon 3.22 3.22 3.22 3.22 0 0.2
2015-Feb-06 Fri 3.25 3.25 3.22 3.22 ### ### 0.2
2015-Feb-05 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2015-Feb-04 Wed 3.21 3.21 ### 3.2 ### ### 0.2
2015-Feb-03 Tue 3.2 ### 3.2 ### 6,071 ### 94.9 94.9 0.0
2015-Feb-02 Mon ### ### ### ### 3,970 0 16.7 16.7 0.0
2015-Jan-30 Fri 2.8 2.88 2.8 2.87 11,475 32,589 ### ### ###
2015-Jan-29 Thu 2.84 2.84 2.8 2.8 16.8 16.8 0.2
2015-Jan-28 Wed 2.83 2.84 2.83 2.84 1,720 4,876 70.2 70.2 0.2
2015-Jan-27 Tue 2.75 2.75 2.75 2.75 ### ### ###
2015-Jan-23 Fri 2.8 2.8 2.73 2.8 1,550 4,285 67.0 67.0 0.2
2015-Jan-22 Thu 2.76 2.8 2.76 2.8 ### ### 0.2
2015-Jan-21 Wed 2.7 2.8 2.7 2.75 82.0 82.0 ###
2015-Jan-20 Tue ### ### ### ### 0 0.0
2015-Jan-19 Mon ### ### ### ### 0 0.0
2015-Jan-16 Fri 2.49 ### 2.49 ### 96.1 96.1 0.0
2015-Jan-15 Thu 2.48 2.48 2.48 2.48 7,555 ### 73.2 73.2 0.2
2015-Jan-14 Wed ### ### 2.51 ### 1.2 1.2 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon ### 2.4 ### 2.4 ### ### ###
2015-Jan-09 Fri 2.26 2.26 2.26 2.26 0 ###
2015-Jan-08 Thu 2.26 2.26 2.26 2.26 0 ###
2015-Jan-07 Wed 2.26 2.26 2.26 2.26 ### ### ###
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 11,550 0 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 0 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue ### ### ### ### 78.4 78.4 0.0
2014-Dec-29 Mon ### ### ### ### 125 0 ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 125 0 ### ### 0.0
2014-Dec-22 Mon 2.21 2.21 ### ### 5,650 6,243 ### ### 0.0
2014-Dec-19 Fri ### ### ### ### ### ### 0.0
2014-Dec-18 Thu ### ### ### ### 479 0 ### ### 0.0
2014-Dec-17 Wed 1.88 ### 1.88 ### 4,140 ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### 78.1 78.1 0.0
2014-Dec-15 Mon ### ### ### ### 0 0.0
2014-Dec-12 Fri ### ### ### ### 0 0.0
2014-Dec-11 Thu ### ### ### ### 21.3 21.3 0.0
2014-Dec-10 Wed ### ### ### ### 2,523 0 72.0 72.0 0.0
2014-Dec-09 Tue ### ### ### ### 0 0.0
2014-Dec-08 Mon ### ### ### ### 2,150 0 ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 1,282 0 77.6 77.6 0.0
2014-Dec-04 Thu ### ### ### ### 70.2 70.2 0.0
2014-Dec-03 Wed ### ### ### ### 1,350 0 64.4 64.4 0.0
2014-Dec-02 Tue ### 2.2 ### 2.2 92.1 92.1 0.2
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri 2.26 2.26 2.26 2.26 ### ### ###
2014-Nov-27 Thu 2.26 2.26 2.26 2.26 ### ### ###
2014-Nov-26 Wed ### 2.25 ### 2.24 12,121 ### 88.2 88.2 ###
2014-Nov-25 Tue 2.24 2.24 2.24 2.24 ### ### ###
2014-Nov-24 Mon ### ### ### ### 0 0.0
2014-Nov-21 Fri ### ### ### ### 340 0 ### ### 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed 2.29 ### 2.29 ### 82.5 82.5 0.0
2014-Nov-18 Tue 2.28 2.28 2.28 2.28 76.7 76.7 0.2
2014-Nov-17 Mon ### ### ### ### 0 0.0
2014-Nov-14 Fri ### ### ### ### 0 0.0
2014-Nov-13 Thu ### ### ### ### 0 0.0
2014-Nov-12 Wed ### ### ### ### 0 0.0
2014-Nov-11 Tue ### ### ### ### 0 0.0
2014-Nov-10 Mon ### ### ### ### 1,775 0 ### ### 0.0
2014-Nov-07 Fri 2.25 2.25 2.25 2.25 0 ###
2014-Nov-06 Thu 2.25 2.25 2.25 2.25 0 ###
2014-Nov-05 Wed 2.25 2.25 2.25 2.25 0 ###
2014-Nov-04 Tue 2.25 2.25 2.25 2.25 ### ### ###
2014-Nov-03 Mon ### ### ### ### ### ### 0.0
2014-Oct-31 Fri 2.2 2.2 2.2 2.2 0 0.2
2014-Oct-30 Thu 2.2 2.2 2.2 2.2 74.6 74.6 0.2
2014-Oct-29 Wed 2.25 2.25 2.25 2.25 ### ### ###
2014-Oct-28 Tue 2.25 2.25 2.2 2.2 354 787 16.1 16.1 0.2
2014-Oct-27 Mon 2.2 2.2 2.2 2.2 0 0.2
2014-Oct-24 Fri 2.2 2.2 2.2 2.2 350 770 68.7 68.7 0.2
2014-Oct-23 Thu ### 2.5 2.25 2.25 2,749 6,528 5.7 5.7 ###
2014-Oct-22 Wed 2.23 2.23 2.23 2.23 ### ### ###
2014-Oct-21 Tue ### ### 2.2 2.2 8,750 9,625 ### ### 0.2
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### 0 0.0
2014-Oct-16 Thu 2.55 2.55 ### ### 39,340 50,158 ### ### 0.0
2014-Oct-15 Wed 2.58 2.58 2.58 2.58 0 0.2
2014-Oct-14 Tue ### ### 2.58 2.58 13.4 13.4 0.2
2014-Oct-13 Mon ### ### 2.55 2.55 7.7 7.7 0.2
2014-Oct-10 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2014-Oct-09 Thu ### ### 2.525 ### 9,376 ### ### ### 0.0
2014-Oct-08 Wed 2.5 ### 2.4 ### 3,525 ### 94.5 94.5 0.0
2014-Oct-07 Tue ### ### 2.5 2.5 ### ### 0.2
2014-Oct-06 Mon 2.7 2.7 2.7 2.7 0 0.2
2014-Oct-03 Fri 2.7 2.7 2.7 2.7 68.0 68.0 0.2
2014-Oct-02 Thu 2.8 2.8 2.8 2.8 0 0.2
2014-Oct-01 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2014-Sep-30 Tue 2.82 2.82 2.82 2.82 0 ###
2014-Sep-29 Mon 2.82 2.82 2.82 2.82 0 ###
2014-Sep-26 Fri ### ### 2.82 2.82 1,272 ### 6.5 6.5 ###
2014-Sep-25 Thu ### ### ### ### 74.6 74.6 0.0
2014-Sep-24 Wed ### 3 ### 3 449 673 ### ### 0.2
2014-Sep-23 Tue 2.82 2.83 2.82 2.83 1,886 5,327 ### ### 0.2
2014-Sep-22 Mon 2.82 2.82 2.82 2.82 0 ###
2014-Sep-19 Fri 2.87 ### 2.82 2.82 15.2 15.2 ###
2014-Sep-18 Thu 3 3 ### ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 1,723 0 23.3 23.3 0.0
2014-Sep-16 Tue ### ### ### ### 1,170 0 93.8 93.8 0.0
2014-Sep-15 Mon 2.88 2.88 2.88 2.88 76.5 76.5 0.2
2014-Sep-12 Fri 3 3 3 3 2,045 ### ### ### 0.2
2014-Sep-11 Thu ### ### 3 ### 55,559 ### ### ### 0.0
2014-Sep-10 Wed ### 3.7 ### 3.7 ### ### 0.3
2014-Sep-09 Tue 3.7 3.7 3.7 3.7 0 0.3
2014-Sep-08 Mon 3.7 3.7 3.7 3.7 0 0.3
2014-Sep-05 Fri 3.8 3.8 3.7 3.7 ### ### 0.3
2014-Sep-04 Thu 3.79 3.79 3.79 3.79 0 ###
2014-Sep-03 Wed 3.79 3.79 3.79 3.79 0 ###
2014-Sep-02 Tue 3.79 3.79 3.79 3.79 65.4 65.4 ###
2014-Sep-01 Mon 3.5 3.51 3.5 3.51 74.9 74.9 ###
2014-Aug-29 Fri 3.53 3.53 3.53 3.53 69.8 69.8 0.3
2014-Aug-28 Thu 3.5 3.5 3.5 3.5 150 525 71.1 71.1 0.3
2014-Aug-27 Wed 3.51 3.51 3.51 3.51 0 ###
2014-Aug-26 Tue 3.51 3.53 3.51 3.51 1,975 6,951 ### ### ###
2014-Aug-25 Mon 3.51 ### 3.51 ### ### ### 0.0
2014-Aug-22 Fri ### ### 3.55 3.55 1,244 ### 19.6 19.6 ###
2014-Aug-21 Thu 3.75 3.75 3.75 3.75 0 0.3
2014-Aug-20 Wed 3.75 3.75 3.75 3.75 0 0.3
2014-Aug-19 Tue 3.75 3.75 3.75 3.75 0 0.3
2014-Aug-18 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2014-Aug-15 Fri 3.7 3.7 3.7 3.7 67.8 67.8 0.3
2014-Aug-14 Thu ### ### ### ### 0 0.0
2014-Aug-13 Wed ### ### ### ### 0 0.0
2014-Aug-12 Tue 3.81 ### 3.81 ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 0 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 0 0.0
2014-Aug-05 Tue ### ### ### ### 0 0.0
2014-Aug-04 Mon ### ### ### ### 1,740 0 ### ### 0.0
2014-Aug-01 Fri 3.78 3.8 3.55 3.55 4,340 15,949 5.5 5.5 ###
2014-Jul-31 Thu 3.81 3.81 3.81 3.81 0 0.3
2014-Jul-30 Wed 3.81 3.81 3.81 3.81 ### ### 0.3
2014-Jul-29 Tue 3.81 3.81 3.81 3.81 2,450 ### ### ### 0.3
2014-Jul-28 Mon 3.7 3.72 3.7 3.72 1,920 7,123 77.5 77.5 0.3
2014-Jul-25 Fri 3.75 3.75 ### ### 6,985 ### 16.9 16.9 0.0
2014-Jul-24 Thu 3.82 3.82 3.82 3.82 0 0.3
2014-Jul-23 Wed 3.83 3.83 3.81 3.82 24.7 24.7 0.3
2014-Jul-22 Tue 3.81 3.81 3.81 3.81 0 0.3
2014-Jul-21 Mon 3.82 3.82 3.81 3.81 29.7 29.7 0.3
2014-Jul-18 Fri 3.84 3.84 3.82 3.82 ### ### 0.3
2014-Jul-17 Thu 3.81 3.81 3.81 3.81 0 0.3
2014-Jul-16 Wed 3.78 3.81 3.78 3.81 78.4 78.4 0.3
2014-Jul-15 Tue 3.8 3.8 3.78 3.79 37.7 37.7 ###
2014-Jul-14 Mon 3.85 ### 3.85 ### 4,822 9,282 ### ### 0.0
2014-Jul-11 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2014-Jul-10 Thu 3.55 3.55 3.55 3.55 0 ###
2014-Jul-09 Wed 3.55 3.55 3.55 3.55 0 ###
2014-Jul-08 Tue ### ### 3.55 3.55 19.0 19.0 ###
2014-Jul-07 Mon 3.7 3.8 ### ### ### ### 0.0
2014-Jul-04 Fri 3.79 3.85 ### ### 5.9 5.9 0.0
2014-Jul-03 Thu 3.54 3.54 3.54 3.54 ### ### 0.3
2014-Jul-02 Wed 3.54 3.54 3.54 3.54 9 ### 67.6 67.6 0.3
2014-Jul-01 Tue 3.44 ### 3.44 ### ### ### 0.0
2014-Jun-30 Mon 3.42 3.45 3.42 3.44 2,079 7,141 79.2 79.2 0.2
2014-Jun-27 Fri 3.42 3.43 3.41 3.41 884 3,023 31.5 31.5 ###
2014-Jun-26 Thu 3.42 3.42 3.41 3.41 ### ### ###
2014-Jun-25 Wed 3.56 3.56 3.56 3.56 ### ### 0.3
2014-Jun-24 Tue 3.56 3.56 3.56 3.56 72.9 72.9 0.3
2014-Jun-23 Mon 3.47 3.47 3.47 3.47 ### ### 0.2
2014-Jun-20 Fri 3.29 3.29 3.29 3.29 0 ###
2014-Jun-19 Thu 3.29 3.29 3.29 3.29 0 ###
2014-Jun-18 Wed ### ### 3.29 3.29 2,150 ### 18.5 18.5 ###
2014-Jun-17 Tue 3.29 3.29 3.29 3.29 13,150 ### 70.8 70.8 ###
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 2,281 0 ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 0 0.0
2014-Jun-10 Tue ### ### ### ### 77.6 77.6 0.0
2014-Jun-06 Fri ### ### ### ### 2,870 0 66.1 66.1 0.0
2014-Jun-05 Thu ### ### ### ### 0 0.0
2014-Jun-04 Wed 3.27 ### 3.27 ### ### ### 0.0
2014-Jun-03 Tue 3.28 3.28 3.28 3.28 0 0.2
2014-Jun-02 Mon 3.28 3.28 3.28 3.28 70.7 70.7 0.2
2014-May-30 Fri 3.28 3.28 3.26 3.27 31.7 31.7 ###
2014-May-29 Thu 3.5 3.5 ### ### 4.8 4.8 0.0
2014-May-28 Wed 3.5 3.5 3.5 3.5 5,971 ### ### ### 0.3
2014-May-27 Tue 3.58 3.58 3.5 3.5 ### ### 0.3
2014-May-26 Mon 3.58 3.59 3.58 3.59 73.8 73.8 ###
2014-May-23 Fri 3.57 3.57 3.57 3.57 0 0.3
2014-May-22 Thu 3.58 3.58 3.57 3.57 558 ### 25.4 25.4 0.3
2014-May-21 Wed 3.52 3.52 3.52 3.52 0 ###
2014-May-20 Tue 3.54 3.54 3.52 3.52 26.0 26.0 ###
2014-May-19 Mon 3.52 3.52 3.52 3.52 250 880 80.8 80.8 ###
2014-May-16 Fri 3.59 3.59 3.59 3.59 0 ###
2014-May-15 Thu 3.59 3.59 3.59 3.59 1,620 ### 68.4 68.4 ###
2014-May-14 Wed ### ### ### ### 0 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon 3.77 3.77 3.72 3.72 589 ### ### ### 0.3
2014-May-09 Fri 3.7 3.77 3.7 3.77 23,476 87,682 ### ### ###
2014-May-08 Thu 3.75 3.75 3.75 3.75 6 22 73.7 73.7 0.3
2014-May-07 Wed 3.76 3.76 3.71 3.75 7,240 27,041 ### ### 0.3
2014-May-06 Tue 3.74 3.74 3.74 3.74 0 0.3
2014-May-05 Mon 3.74 3.74 3.74 3.74 0 0.3
2014-May-02 Fri 3.79 3.79 3.74 3.74 19.5 19.5 0.3
2014-May-01 Thu 3.82 3.82 3.82 3.82 81.8 81.8 0.3
2014-Apr-30 Wed 3.8 3.8 3.8 3.8 4,345 ### 73.0 73.0 ###
2014-Apr-29 Tue ### ### ### ### 0 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### ### ### ### 3,672 0 97.1 97.1 0.0
2014-Apr-23 Wed 3.85 3.85 ### ### 5,320 10,241 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 1,183 0 74.3 74.3 0.0
2014-Apr-17 Thu 3.87 3.87 3.87 3.87 0 ###
2014-Apr-16 Wed 3.87 3.87 3.87 3.87 0 ###
2014-Apr-15 Tue 3.7 3.87 3.7 3.87 ### ### ###
2014-Apr-14 Mon ### ### ### ### 0 0.0
2014-Apr-11 Fri 3.82 ### 3.8 ### 2,627 ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 0 0.0
2014-Apr-09 Wed 3.87 ### 3.87 ### ### ### 0.0
2014-Apr-08 Tue 3.8 3.84 3.75 3.84 ### ### 0.3
2014-Apr-07 Mon ### ### ### ### 0 0.0
2014-Apr-04 Fri ### ### ### ### 0 0.0
2014-Apr-03 Thu ### ### ### ### 4,651 0 ### ### 0.0
2014-Apr-02 Wed ### 3.7 ### 3.7 4,970 ### 75.5 75.5 0.3
2014-Apr-01 Tue 3.83 3.84 3.83 3.84 80.3 80.3 0.3
2014-Mar-31 Mon ### 3.85 ### 3.84 94.4 94.4 0.3
2014-Mar-28 Fri 3.73 3.74 3.73 3.74 ### ### 0.3
2014-Mar-27 Thu 3.89 ### 3.89 ### ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 150 0 ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 73.2 73.2 0.0
2014-Mar-24 Mon ### 4 ### 4 69.6 69.6 0.3
2014-Mar-21 Fri 4 4 ### ### 15.1 15.1 0.0
2014-Mar-20 Thu 4 4 ### ### 7,371 14,742 ### ### 0.0
2014-Mar-19 Wed ### 4.2 ### 4.2 1,950 ### 80.1 80.1 ###
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon 4.2 4.25 ### ### 11,145 23,683 27.1 27.1 0.0
2014-Mar-14 Fri ### ### 4.26 4.27 ### ### ###
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 0 0.0
2014-Mar-11 Tue ### ### ### ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### 1,784 0 72.5 72.5 0.0
2014-Mar-05 Wed ### ### ### ### 870 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 6,625 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 1,772 0 24.3 24.3 0.0
2014-Feb-28 Fri 3.85 3.85 3.85 3.85 0 0.3
2014-Feb-27 Thu ### ### 3.81 3.85 3,640 ### ### ### 0.3
2014-Feb-26 Wed ### ### ### ### 0 0.0
2014-Feb-25 Tue ### ### ### ### 754 0 ### ### 0.0
2014-Feb-24 Mon ### ### 3.83 3.88 4,376 8,380 ### ### 0.3
2014-Feb-21 Fri 3.82 ### 3.8 ### 34,840 ### 93.6 93.6 0.0
2014-Feb-20 Thu 3.87 3.87 3.77 3.77 ### ### ###
2014-Feb-19 Wed ### ### ### ### 26.4 26.4 0.0
2014-Feb-18 Tue ### ### 3.85 ### 2,623 5,049 35.3 35.3 0.0
2014-Feb-17 Mon ### ### 3.89 ### ### ### 0.0
2014-Feb-14 Fri 3.76 3.89 3.73 3.89 2,046 ### 89.8 89.8 0.3
2014-Feb-13 Thu ### 3.76 ### 3.76 377 ### ### ### 0.3
2014-Feb-12 Wed ### ### ### ### 65.1 65.1 0.0
2014-Feb-11 Tue 3.5 3.51 3.5 3.51 ### ### ###
2014-Feb-10 Mon ### ### ### ### 20,889 0 ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 144 0 63.1 63.1 0.0
2014-Feb-06 Thu 3.23 ### 3.23 ### 4,970 8,026 85.7 85.7 0.0
2014-Feb-05 Wed 3.44 3.44 3.44 3.44 77.5 77.5 0.2
2014-Feb-04 Tue ### 3.49 ### 3.41 85.9 85.9 ###
2014-Feb-03 Mon 3.25 ### 3.25 ### 14,384 23,374 ### ### 0.0
2014-Jan-31 Fri 3.25 3.25 ### 3.25 7,748 ### 69.3 69.3 0.2
2014-Jan-30 Thu 3.23 ### 3.23 ### 3,453 5,576 91.6 91.6 0.0
2014-Jan-29 Wed 3.27 3.27 3.27 3.27 69.1 69.1 ###
2014-Jan-28 Tue ### ### ### ### 87.7 87.7 0.0
2014-Jan-24 Fri ### ### ### ### 12,220 0 21.8 21.8 0.0
2014-Jan-23 Thu ### ### ### ### 2,240 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 24,174 0 ### ### 0.0
2014-Jan-17 Fri 2.84 2.85 2.84 2.85 5,943 ### 74.7 74.7 ###
2014-Jan-16 Thu 2.82 2.83 2.82 2.83 3,648 ### 65.3 65.3 0.2
2014-Jan-15 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2014-Jan-14 Tue 2.81 2.81 2.81 2.81 78.9 78.9 ###
2014-Jan-13 Mon 2.87 2.87 2.59 2.83 ### ### 0.2
2014-Jan-10 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jan-09 Thu ### 2.85 ### 2.85 ### ### ###
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue 2.78 2.78 2.74 2.78 36,927 ### 72.6 72.6 0.2
2014-Jan-06 Mon 2.74 2.8 2.74 2.8 ### ### 0.2
2014-Jan-03 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Jan-02 Thu 2.74 2.74 2.73 2.74 383 1,047 ### ### 0.2
2013-Dec-31 Tue ### ### ### ### 69.1 69.1 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 2.5 2.5 2.49 2.49 2,450 ### ### ### 0.2
2013-Dec-24 Tue 2.5 2.5 2.49 2.49 ### ### 0.2
2013-Dec-23 Mon ### ### 2.5 2.5 8,585 ### ### ### 0.2
2013-Dec-20 Fri ### ### ### ### 63.4 63.4 0.0
2013-Dec-19 Thu ### ### ### ### 0 0.0
2013-Dec-18 Wed 2.7 2.7 ### ### ### ### 0.0
2013-Dec-17 Tue 2.87 2.87 2.87 2.87 175 ### 77.4 77.4 ###
2013-Dec-16 Mon 2.8 2.8 2.8 2.8 0 0.2
2013-Dec-13 Fri 2.8 2.8 2.8 2.8 61.7 61.7 0.2
2013-Dec-12 Thu ### 2.79 ### 2.79 1,579 ### 96.9 96.9 ###
2013-Dec-11 Wed 2.75 2.84 2.75 2.84 16,725 46,746 91.4 91.4 0.2
2013-Dec-10 Tue ### ### ### ### 10,385 0 76.0 76.0 0.0
2013-Dec-09 Mon 2.79 2.81 2.78 2.8 ### ### 0.2
2013-Dec-06 Fri 2.8 2.8 2.8 2.8 12,485 34,958 ### ### 0.2
2013-Dec-05 Thu 2.8 2.82 2.8 2.82 ### ### ###
2013-Dec-04 Wed 2.78 2.78 2.77 2.78 2,350 6,521 ### ### 0.2
2013-Dec-03 Tue ### ### 2.73 2.77 ### ### 0.2
2013-Dec-02 Mon ### ### 2.89 ### 6.6 6.6 0.0
2013-Nov-29 Fri 3.2 3.2 3.2 3.2 71.9 71.9 0.2
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed 2.81 2.81 2.81 2.81 520 ### ### ### ###
2013-Nov-26 Tue ### ### ### ### 0 0.0
2013-Nov-25 Mon ### ### ### ### 0 0.0
2013-Nov-22 Fri ### ### ### ### ### ### 0.0
2013-Nov-21 Thu 2.85 ### 2.82 ### 5,720 ### ### ### 0.0
2013-Nov-20 Wed 3.24 3.24 3.24 3.24 0 ###
2013-Nov-19 Tue 3.25 3.25 3.24 3.24 ### ### ###
2013-Nov-18 Mon 3.45 3.5 ### ### ### ### 0.0
2013-Nov-15 Fri ### 3.45 ### 3.45 10,940 18,871 88.7 88.7 ###
2013-Nov-14 Thu 3.23 3.24 3.23 3.24 ### ### ###
2013-Nov-13 Wed 3.23 3.23 3.23 3.23 0 ###
2013-Nov-12 Tue ### 3.27 ### 3.23 92.6 92.6 ###
2013-Nov-11 Mon ### 3.23 ### 3.22 2,351 ### 92.1 92.1 0.2
2013-Nov-08 Fri ### ### ### ### 572 0 70.7 70.7 0.0
2013-Nov-07 Thu 3.25 3.28 3.25 3.28 1,249 4,077 ### ### 0.2
2013-Nov-06 Wed 3.25 3.25 3.25 3.25 0 0.2
2013-Nov-05 Tue 3.24 3.25 3.24 3.25 175 ### ### ### 0.2
2013-Nov-04 Mon 3.25 3.25 ### ### ### ### 0.0
2013-Nov-01 Fri ### ### 3.26 3.26 6,176 ### ### ### 0.2
2013-Oct-31 Thu 3.47 3.47 3.47 3.47 ### ### 0.2
2013-Oct-30 Wed 3.44 3.45 3.44 3.45 76.6 76.6 ###
2013-Oct-29 Tue 3.4 3.4 ### ### 8,688 ### 26.7 26.7 0.0
2013-Oct-28 Mon 3.29 ### 3.29 ### 73.8 73.8 0.0
2013-Oct-25 Fri ### ### 3.25 3.29 31.8 31.8 ###
2013-Oct-24 Thu 3.4 3.4 ### ### 5,476 ### 11.3 11.3 0.0
2013-Oct-23 Wed 3.23 3.24 3.2 3.24 10,258 ### 72.1 72.1 ###
2013-Oct-22 Tue ### ### ### ### 0 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### 3 63,379 0 ### ### 0.2
2013-Oct-17 Thu ### ### ### ### 1 0 67.9 67.9 0.0
2013-Oct-16 Wed 2.86 2.86 2.85 2.85 3,120 ### ### ### ###
2013-Oct-15 Tue 2.77 2.77 2.77 2.77 0 0.2
2013-Oct-14 Mon 2.78 2.78 2.77 2.77 1,341 3,721 ### ### 0.2
2013-Oct-11 Fri 2.86 2.86 2.86 2.86 64.7 64.7 0.2
2013-Oct-10 Thu 2.8 2.81 2.8 2.81 74.3 74.3 ###
2013-Oct-09 Wed 2.72 2.72 2.72 2.72 0 0.2
2013-Oct-08 Tue 2.74 2.74 2.72 2.72 ### ### 0.2
2013-Oct-07 Mon ### ### ### ### 0 0.0
2013-Oct-04 Fri 2.77 2.78 ### ### ### ### 0.0
2013-Oct-03 Thu 2.8 2.8 2.79 2.79 27.2 27.2 ###
2013-Oct-02 Wed ### ### 2.76 2.77 ### ### 0.2
2013-Oct-01 Tue ### ### ### ### 0 0.0
2013-Sep-30 Mon 3 3 ### ### 641 ### ### ### 0.0
2013-Sep-27 Fri ### ### 2.85 ### 6.8 6.8 0.0
2013-Sep-26 Thu 2.82 ### 2.82 ### 87.4 87.4 0.0
2013-Sep-25 Wed 2.72 2.76 2.72 2.75 75.0 75.0 ###
2013-Sep-24 Tue 2.81 2.81 2.75 2.75 16.2 16.2 ###
2013-Sep-23 Mon ### ### 2.81 2.81 10,544 ### 5.7 5.7 ###
2013-Sep-20 Fri ### ### ### ### 8.8 8.8 0.0
2013-Sep-19 Thu ### ### ### ### 6,042 0 90.5 90.5 0.0
2013-Sep-18 Wed 2.86 2.86 2.84 2.86 17,083 48,686 ### ### 0.2
2013-Sep-17 Tue 2.85 2.86 2.85 2.86 ### ### 0.2
2013-Sep-16 Mon 2.85 2.85 2.8 2.8 ### ### 0.2
2013-Sep-13 Fri ### ### 2.85 2.85 ### ### ###
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 26.8 26.8 0.0
2013-Sep-09 Mon 3 3 ### ### 280 420 25.0 25.0 0.0
2013-Sep-06 Fri 3 3 ### ### 1,655 2,482 ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 74.7 74.7 0.0
2013-Sep-04 Wed ### ### 3 3 7.6 7.6 0.2
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### ### ### ### 67.8 67.8 0.0
2013-Aug-30 Fri 3.25 3.25 ### ### ### ### 0.0
2013-Aug-29 Thu 3.57 3.57 ### 3.22 19,744 35,243 3.1 3.1 0.2
2013-Aug-28 Wed ### ### 3.55 3.55 10.9 10.9 ###
2013-Aug-27 Tue 3.56 3.56 3.56 3.56 ### ### 0.3
2013-Aug-26 Mon 3.45 3.56 ### 3.56 15,750 ### ### ### 0.3
2013-Aug-23 Fri ### ### ### ### 16.0 16.0 0.0
2013-Aug-22 Thu 3.45 3.45 ### ### 555 957 17.5 17.5 0.0
2013-Aug-21 Wed ### 3.45 ### 3.45 ### ### ###
2013-Aug-20 Tue ### ### 3.52 3.52 10,453 ### ### ### ###
2013-Aug-19 Mon 3.51 3.7 3.51 3.7 ### ### 0.3
2013-Aug-16 Fri ### ### ### ### ### ### 0.0
2013-Aug-15 Thu ### ### 3 ### ### ### 0.0
2013-Aug-14 Wed ### ### 2.88 ### ### ### 0.0
2013-Aug-13 Tue 2.8 2.8 2.8 2.8 0 0.2
2013-Aug-12 Mon 2.8 2.8 2.8 2.8 1,308,840 3,664,752 ### ### 0.2
2013-Aug-09 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed 2.74 2.74 2.71 2.71 4,322 11,777 34.7 34.7 ###
2013-Aug-06 Tue 2.74 2.74 2.74 2.74 1,772 4,855 ### ### 0.2
2013-Aug-05 Mon 2.71 2.71 2.71 2.71 ### ### ###
2013-Aug-02 Fri ### ### 2.85 2.89 12.2 12.2 ###
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed ### ### ### ### 3,020 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 70.8 70.8 0.0
2013-Jul-29 Mon 3 ### 3 ### 2,958 ### 82.1 82.1 0.0
2013-Jul-26 Fri 3 3 3 3 ### ### 0.2
2013-Jul-25 Thu 3.25 3.25 3.22 3.22 1,358 ### 26.6 26.6 0.2
2013-Jul-24 Wed ### 3.25 ### 3.25 ### ### 0.2
2013-Jul-23 Tue ### ### ### ### 13,440 0 ### ### 0.0
2013-Jul-22 Mon 2.81 2.81 2.81 2.81 0 ###
2013-Jul-19 Fri 2.75 2.81 2.75 2.81 1,856 5,159 ### ### ###
2013-Jul-18 Thu 2.77 2.77 2.77 2.77 0 0.2
2013-Jul-17 Wed 2.77 2.77 2.77 2.77 1,470 4,071 ### ### 0.2
2013-Jul-16 Tue 2.71 2.71 2.71 2.71 0 ###
2013-Jul-15 Mon 2.73 2.73 2.71 2.71 ### ### ###
2013-Jul-12 Fri 2.72 2.72 2.72 2.72 ### ### 0.2
2013-Jul-11 Thu 2.72 2.72 2.72 2.72 ### ### 0.2
2013-Jul-10 Wed ### 2.85 ### 2.71 ### ### ###
2013-Jul-09 Tue 2.81 2.82 2.81 2.81 756 2,128 ### ### ###
2013-Jul-08 Mon 3 3 2.81 2.81 ### ### ###
2013-Jul-05 Fri 3.2 3.2 3.2 3.2 0 0.2
2013-Jul-04 Thu 3.2 3.2 3.2 3.2 0 0.2
2013-Jul-03 Wed 3.2 3.2 3.2 3.2 477 1,526 ### ### 0.2
2013-Jul-02 Tue ### 3.2 3 3.2 ### ### 0.2
2013-Jul-01 Mon 2.85 2.85 2.85 2.85 0 ###
2013-Jun-28 Fri ### ### 2.85 2.85 1,352 1,926 18.5 18.5 ###
2013-Jun-27 Thu 2.82 2.82 2.8 2.8 ### ### 0.2
2013-Jun-26 Wed ### ### 2.81 2.81 12,453 ### ### ### ###
2013-Jun-25 Tue 3 ### 3 ### 81.4 81.4 0.0
2013-Jun-24 Mon 3.25 3.25 ### ### 4,050 6,581 29.1 29.1 0.0
2013-Jun-21 Fri 3.25 3.5 3.25 ### 80.0 80.0 0.0
2013-Jun-20 Thu ### ### ### ### 0 0.0
2013-Jun-19 Wed 3.4 3.4 ### ### ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 2,450 0 77.7 77.7 0.0
2013-Jun-17 Mon 3.4 3.4 ### ### 1,750 2,975 22.9 22.9 0.0
2013-Jun-14 Fri 3.51 3.51 3.51 3.51 0 ###
2013-Jun-13 Thu 3.51 3.51 3.51 3.51 0 ###
2013-Jun-12 Wed 3.41 3.51 3.4 3.51 1,775 ### 89.9 89.9 ###
2013-Jun-11 Tue 3.42 3.56 3.4 3.55 91.8 91.8 ###
2013-Jun-07 Fri 3.8 3.8 3.7 3.7 1,122 ### 17.1 17.1 0.3
2013-Jun-06 Thu 3.8 3.8 3.8 3.8 0 ###
2013-Jun-05 Wed 3.8 3.8 3.8 3.8 0 ###
2013-Jun-04 Tue 3.75 3.81 3.75 3.8 78.4 78.4 ###
2013-Jun-03 Mon 3.45 3.7 3.45 3.7 ### ### 0.3
2013-May-31 Fri 3.46 3.46 3.45 3.45 150 ### ### ### ###
2013-May-30 Thu 3.44 3.44 3.41 3.41 29.2 29.2 ###
2013-May-29 Wed 3.43 3.43 ### ### 18.3 18.3 0.0
2013-May-28 Tue 3.43 3.43 3.43 3.43 ### ### 0.2
2013-May-27 Mon 3.43 3.43 3.43 3.43 0 0.2
2013-May-24 Fri 3.43 3.43 3.43 3.43 0 0.2
2013-May-23 Thu 3.5 3.5 3.43 3.43 ### ### 0.2
2013-May-22 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2013-May-21 Tue ### ### ### ### 0 0.0
2013-May-20 Mon ### ### ### ### 0 0.0
2013-May-17 Fri 3.5 ### 3.5 ### ### ### 0.0
2013-May-16 Thu 3.58 3.58 3.54 3.54 442 1,573 ### ### 0.3
2013-May-15 Wed ### ### ### ### 28.6 28.6 0.0
2013-May-14 Tue 3.75 3.76 3.73 3.76 73.4 73.4 0.3
2013-May-13 Mon 3.75 3.75 3.75 3.75 0 0.3
2013-May-10 Fri 3.75 3.75 3.75 3.75 0 0.3
2013-May-09 Thu ### 3.75 ### 3.75 925 ### 90.6 90.6 0.3
2013-May-08 Wed 3.7 3.7 3.7 3.7 0 0.3
2013-May-07 Tue 3.7 3.7 3.7 3.7 0 0.3
2013-May-06 Mon 3.7 3.7 3.7 3.7 72.6 72.6 0.3
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### ### ### 0 0.0
2013-May-01 Wed 3.72 3.72 ### ### ### ### 0.0
2013-Apr-30 Tue 3.78 3.78 3.78 3.78 255 ### 69.1 69.1 0.3
2013-Apr-29 Mon 3.78 3.78 3.78 3.78 ### ### 0.3
2013-Apr-26 Fri 3.85 3.85 3.77 3.77 2,052 ### ### ### ###
2013-Apr-24 Wed 3.85 3.85 3.73 3.73 12.1 12.1 ###
2013-Apr-23 Tue 3.84 3.85 ### ### 7.3 7.3 0.0
2013-Apr-22 Mon 3.82 3.82 3.81 3.82 70.4 70.4 0.3
2013-Apr-19 Fri 3.5 3.55 3.5 3.54 ### ### 0.3
2013-Apr-18 Thu 3.45 3.45 ### ### 34,374 ### ### ### 0.0
2013-Apr-17 Wed 3.58 3.58 3.5 3.5 ### ### 0.3
2013-Apr-16 Tue ### ### 3.43 3.46 18,158 31,140 ### ### 0.2
2013-Apr-15 Mon 4 4 3.8 3.8 ### ### ###
2013-Apr-12 Fri 4.2 4.2 ### ### ### ### 0.0
2013-Apr-11 Thu 4.4 4.4 4.4 4.4 0 0.3
2013-Apr-10 Wed 4.25 4.4 4.25 4.4 89.4 89.4 0.3
2013-Apr-09 Tue ### 4.2 ### 4.2 21,358 44,851 ### ### ###
2013-Apr-08 Mon 4.21 4.22 ### 4.21 8,646 18,243 ### ### ###
2013-Apr-05 Fri 4.74 4.74 4.74 4.74 ### ### 0.3
2013-Apr-04 Thu 4.2 4.2 ### ### 21.2 21.2 0.0
2013-Apr-03 Wed ### ### 4.2 4.23 24.2 24.2 0.3
2013-Apr-02 Tue 4.46 4.47 4.4 4.4 ### ### 0.3
2013-Mar-28 Thu 4.53 4.55 4.5 4.5 27.7 27.7 ###
2013-Mar-27 Wed 4.5 4.54 4.5 4.54 ### ### 0.3
2013-Mar-26 Tue 4.56 4.56 4.5 4.5 22.7 22.7 ###
2013-Mar-25 Mon 4.54 ### 4.54 ### ### ### 0.0
2013-Mar-22 Fri ### 4.72 ### 4.72 56,943 134,385 ### ### 0.3
2013-Mar-21 Thu 4.58 ### 4.56 ### 1,031,188 ### ### ### 0.0
2013-Mar-20 Wed 4.71 4.71 ### ### 53,956 ### 20.5 20.5 0.0
2013-Mar-19 Tue 4.76 4.77 4.72 4.72 29.8 29.8 0.3
2013-Mar-18 Mon 4.74 4.8 4.74 4.74 1,001,542 4,777,355 ### ### 0.3
2013-Mar-15 Fri 4.71 4.71 4.71 4.71 ### ### ###
2013-Mar-14 Thu ### ### ### ### 1,000,848 0 ### ### 0.0
2013-Mar-13 Wed 4.81 ### 4.81 4.85 6,554 ### 80.0 80.0 ###
2013-Mar-12 Tue 4.77 4.77 4.77 4.77 0 ###
2013-Mar-11 Mon ### ### ### 4.77 1,476 0 ### ### ###
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu 4.57 4.77 4.57 4.77 4,240 ### 93.1 93.1 ###
2013-Mar-06 Wed 4.54 4.57 4.52 4.57 ### ### ###
2013-Mar-05 Tue 4.7 4.7 ### ### 21.4 21.4 0.0
2013-Mar-04 Mon 4.7 4.8 4.7 4.8 1,088 ### 91.5 91.5 0.3
2013-Mar-01 Fri ### ### 4.71 4.71 4,073 ### ### ### ###
2013-Feb-28 Thu 5 5 ### ### ### ### 0.0
2013-Feb-27 Wed 5 ### 5 ### 6,485 ### 79.3 79.3 0.0
2013-Feb-26 Tue ### ### ### ### 70.8 70.8 0.0
2013-Feb-25 Mon ### ### 4.88 ### 96,826 236,255 ### ### 0.0
2013-Feb-22 Fri 4.85 4.88 4.85 4.88 3,277 15,942 ### ### 0.3
2013-Feb-21 Thu ### ### 4.85 4.85 7,150 ### 15.8 15.8 ###
2013-Feb-20 Wed 5.22 5.22 5.22 5.22 278 1,451 ### ### 0.4
2013-Feb-19 Tue 5.22 5.25 5.22 5.25 75.7 75.7 0.4
2013-Feb-18 Mon 5.45 5.45 5.45 5.45 0 ###
2013-Feb-15 Fri 5.45 5.45 5.45 5.45 149 ### ### ### ###
2013-Feb-14 Thu 5.41 5.5 ### 5.4 2,520 ### 29.2 29.2 0.4
2013-Feb-13 Wed 5.51 5.51 5.44 5.49 3,649 19,978 27.6 27.6 0.4
2013-Feb-12 Tue 5.41 5.51 5.4 5.51 ### ### ###
2013-Feb-11 Mon 5.58 5.59 5.48 5.48 7,880 ### 17.9 17.9 ###
2013-Feb-08 Fri ### ### ### ### 155 0 ### ### 0.0
2013-Feb-07 Thu 5.53 5.55 5.53 5.55 576 ### 71.6 71.6 ###
2013-Feb-06 Wed 5.51 5.55 5.51 5.55 4,845 ### ### ### ###
2013-Feb-05 Tue 5.44 5.46 5.44 5.44 73.5 73.5 0.4
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 64.8 64.8 0.0
2013-Jan-31 Thu ### ### ### ### 2,476 0 72.6 72.6 0.0
2013-Jan-30 Wed 5.25 ### 5.25 ### 78.3 78.3 0.0
2013-Jan-29 Tue 5.4 5.4 5.25 5.25 ### ### 0.4
2013-Jan-25 Fri 5.53 5.53 5.41 5.41 10,224 55,925 13.5 13.5 ###
2013-Jan-24 Thu 5.51 ### 5.51 ### ### ### 0.0
2013-Jan-23 Wed 5.51 5.51 5.51 5.51 44,371 244,484 ### ### ###
2013-Jan-22 Tue ### ### 5.51 5.51 954 2,628 ### ### ###
2013-Jan-21 Mon 5.57 5.57 5.57 5.57 ### ### 0.4
2013-Jan-18 Fri 5.51 5.51 5.51 5.51 70.5 70.5 ###
2013-Jan-17 Thu ### ### 5.5 5.5 10.8 10.8 0.4
2013-Jan-16 Wed 5.74 5.83 5.74 5.76 67.4 67.4 ###
2013-Jan-15 Tue 5.55 5.55 5.45 5.5 2,073 ### ### ### 0.4
2013-Jan-14 Mon ### ### 5.5 5.53 427 1,174 18.7 18.7 ###
2013-Jan-11 Fri 5.5 5.51 5.5 5.51 73.1 73.1 ###
2013-Jan-10 Thu ### ### 5.5 5.5 13,955 38,376 ### ### 0.4
2013-Jan-09 Wed ### ### ### ### 370 0 70.6 70.6 0.0
2013-Jan-08 Tue 5.87 5.87 ### ### ### ### 0.0
2013-Jan-07 Mon ### ### 5.75 5.75 7.1 7.1 ###
2013-Jan-04 Fri 6 ### ### ### 78.2 78.2 0.0
2013-Jan-03 Thu ### ### ### ### 0 0.0
2013-Jan-02 Wed ### ### ### ### 240 0 ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 0 0.0
2012-Dec-28 Fri ### ### ### ### 175 0 ### ### 0.0
2012-Dec-27 Thu 5.83 ### 5.83 ### ### ### 0.0
2012-Dec-24 Mon 5.83 5.83 5.83 5.83 4 23 71.1 71.1 ###
2012-Dec-21 Fri 5.72 5.74 5.72 5.73 76.2 76.2 ###
2012-Dec-20 Thu 5.74 5.74 5.72 5.73 30.5 30.5 ###
2012-Dec-19 Wed 5.75 5.8 5.75 5.78 76.3 76.3 0.4
2012-Dec-18 Tue 5.7 5.7 ### ### 19.4 19.4 0.0
2012-Dec-17 Mon 5.7 5.7 ### ### 20.4 20.4 0.0
2012-Dec-14 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2012-Dec-13 Thu 5.78 5.8 5.78 5.8 800,285 4,633,650 ### ### 0.4
2012-Dec-12 Wed 5.77 5.77 5.77 5.77 44 253 70.6 70.6 0.4
2012-Dec-11 Tue 5.8 5.85 5.75 5.75 ### ### ###
2012-Dec-10 Mon 5.7 5.7 5.7 5.7 74.7 74.7 0.4
2012-Dec-07 Fri 5.7 5.78 5.7 5.71 37,227 213,682 ### ### 0.4
2012-Dec-06 Thu 5.8 5.8 5.75 5.75 3,225 18,624 ### ### ###
2012-Dec-05 Wed 5.87 5.87 5.8 5.8 ### ### 0.4
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 0 0.0
2012-Nov-30 Fri ### 6 ### ### 2,971 ### 78.9 78.9 0.0
2012-Nov-29 Thu ### ### ### ### 0 0.0
2012-Nov-28 Wed ### ### ### ### 22.4 22.4 0.0
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 9,475 0 74.2 74.2 0.0
2012-Nov-23 Fri ### ### ### ### 68.9 68.9 0.0
2012-Nov-22 Thu 5.955 5.955 ### ### 21.4 21.4 0.0
2012-Nov-21 Wed ### ### ### ### 0 0.0
2012-Nov-20 Tue ### ### ### ### 50,945 0 ### ### 0.0
2012-Nov-19 Mon ### ### 5.85 ### ### ### 0.0
2012-Nov-16 Fri ### ### 5.8 5.82 8,251 23,927 9.2 9.2 0.4
2012-Nov-15 Thu ### ### ### ### 30.0 30.0 0.0
2012-Nov-14 Wed 6.4 6.4 6.4 6.4 0 0.5
2012-Nov-13 Tue 6.4 6.4 6.4 6.4 82.3 82.3 0.5
2012-Nov-12 Mon 6.48 6.48 6.48 6.48 0 0.5
2012-Nov-09 Fri 6.48 6.48 6.48 6.48 65.6 65.6 0.5
2012-Nov-08 Thu 6.48 6.48 6.48 6.48 0 0.5
2012-Nov-07 Wed 6.48 6.48 6.48 6.48 68.3 68.3 0.5
2012-Nov-06 Tue ### ### ### ### 69.5 69.5 0.0
2012-Nov-05 Mon 6.21 6.22 ### ### 9,188 28,574 ### ### 0.0
2012-Nov-02 Fri 6.5 6.5 6.41 6.41 ### ### 0.5
2012-Nov-01 Thu 6.52 6.52 6.51 6.51 589 ### 37.3 37.3 ###
2012-Oct-31 Wed 6.22 6.22 6.22 6.22 0 0.4
2012-Oct-30 Tue 6.22 6.22 6.22 6.22 76.2 76.2 0.4
2012-Oct-29 Mon 6.23 6.23 6.23 6.23 ### ### 0.4
2012-Oct-26 Fri 6.25 ### 6.25 ### 176 550 84.3 84.3 0.0
2012-Oct-25 Thu 6.25 6.25 6.25 6.25 72.6 72.6 ###
2012-Oct-24 Wed ### ### ### ### 0 0.0
2012-Oct-23 Tue ### ### ### ### 70.7 70.7 0.0
2012-Oct-22 Mon 6.2 6.2 6.2 6.2 0 0.4
2012-Oct-19 Fri ### ### 6.2 6.2 ### ### 0.4
2012-Oct-18 Thu ### ### ### ### 15,958 0 ### ### 0.0
2012-Oct-17 Wed 6.56 6.7 6.56 ### ### ### 0.0
2012-Oct-16 Tue ### ### 6.56 6.56 ### ### 0.5
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri 6.56 6.58 6.56 6.58 950 6,241 ### ### 0.5
2012-Oct-11 Thu 6.55 6.55 6.55 6.55 0 0.5
2012-Oct-10 Wed 6.55 6.55 6.55 6.55 69.1 69.1 0.5
2012-Oct-09 Tue 5.7 6.56 5.7 6.55 99.2 99.2 0.5
2012-Oct-08 Mon 6.53 6.53 6.5 6.5 ### ### 0.5
2012-Oct-05 Fri 6.48 6.49 6.42 6.43 5,641 ### 19.1 19.1 ###
2012-Oct-04 Thu 6.7 6.7 6.48 6.48 275 ### 8.6 8.6 0.5
2012-Oct-03 Wed 6.77 6.77 6.77 6.77 0 ###
2012-Oct-02 Tue 6.76 6.77 6.76 6.77 542 ### ### ### ###
2012-Oct-01 Mon 6.7 6.82 6.7 6.79 ### ### 0.5
2012-Sep-28 Fri 6.71 6.8 6.71 6.74 17,955 121,286 ### ### ###
2012-Sep-27 Thu ### ### 6.57 6.57 3,287 ### 16.1 16.1 ###
2012-Sep-26 Wed 7 7 7 7 ### ### 0.5
2012-Sep-25 Tue ### ### ### ### 250,147 0 74.5 74.5 0.0
2012-Sep-24 Mon ### ### 6.89 ### 34.2 34.2 0.0
2012-Sep-21 Fri 7 ### ### ### ### ### 0.0
2012-Sep-20 Thu 7 ### ### ### 27.6 27.6 0.0
2012-Sep-19 Wed 7 7 ### ### 24.2 24.2 0.0
2012-Sep-18 Tue 6.8 6.87 6.8 6.87 520 3,554 77.4 77.4 ###
2012-Sep-17 Mon 6.73 6.73 6.73 6.73 72.6 72.6 ###
2012-Sep-14 Fri 6.56 ### 6.56 ### 171 ### 76.2 76.2 0.0
2012-Sep-13 Thu ### ### ### ### 17,157 0 73.5 73.5 0.0
2012-Sep-12 Wed 6.59 ### 6.59 ### 2,843 ### 64.6 64.6 0.0
2012-Sep-11 Tue 6.56 6.56 6.56 6.56 0 0.5
2012-Sep-10 Mon 6.5 6.56 6.5 6.56 77.1 77.1 0.5
2012-Sep-07 Fri ### 6.5 ### 6.4 5,877 ### ### ### 0.5
2012-Sep-06 Thu ### ### ### ### 78,755 0 ### ### 0.0
2012-Sep-05 Wed ### 6.2 ### ### 8,047 24,945 31.9 31.9 0.0
2012-Sep-04 Tue ### 6.2 ### 6.2 77.0 77.0 0.4
2012-Sep-03 Mon ### ### ### ### 583 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 77.0 77.0 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed 6.2 6.2 ### ### 1,284 3,980 ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 0 0.0
2012-Aug-27 Mon ### ### ### ### 0 0.0
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 2,750 0 73.7 73.7 0.0
2012-Aug-22 Wed ### ### 6.54 ### 36,279 ### 32.8 32.8 0.0
2012-Aug-21 Tue ### ### 6.52 6.52 ### ### 0.5
2012-Aug-20 Mon ### ### 6.58 6.58 1,274 ### ### ### 0.5
2012-Aug-17 Fri ### 6.75 ### ### 17.3 17.3 0.0
2012-Aug-16 Thu 6.53 6.54 6.53 6.54 180 1,176 70.0 70.0 0.5
2012-Aug-15 Wed 6.5 6.53 6.48 6.53 2,323 ### ### ### ###
2012-Aug-14 Tue ### 6.55 ### 6.54 3,641 11,924 ### ### 0.5
2012-Aug-13 Mon 6.49 6.49 6.49 6.49 73.8 73.8 ###
2012-Aug-10 Fri 6.4 6.53 6.4 6.53 2,174 14,054 85.6 85.6 ###
2012-Aug-09 Thu 6.46 6.47 6.44 6.45 ### ### ###
2012-Aug-08 Wed 6.44 6.44 6.44 6.44 26 ### ### ### 0.5
2012-Aug-07 Tue 6.44 6.44 6.44 6.44 84,027 ### ### ### 0.5
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### 6.4 ### 6.4 180,958 ### ### ### 0.5
2012-Aug-01 Wed 6.4 6.4 6.4 6.4 0 0.5
2012-Jul-30 Mon 6.41 6.41 6.4 6.4 2,072 13,271 ### ### 0.5
2012-Jul-27 Fri 6.45 6.45 6.41 6.41 21.5 21.5 0.5
2012-Jul-26 Thu ### ### ### ### 26.2 26.2 0.0
2012-Jul-25 Wed ### ### 6.29 6.29 158 ### ### ### ###
2012-Jul-24 Tue ### ### ### ### 21 0 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 5,858 0 ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 23.6 23.6 0.0
2012-Jul-19 Thu 6.2 ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 425 0 79.8 79.8 0.0
2012-Jul-17 Tue 6.49 6.51 ### ### 16.0 16.0 0.0
2012-Jul-16 Mon 6.29 6.51 6.29 6.51 94.7 94.7 ###
2012-Jul-13 Fri ### ### ### ### 3,158 0 ### ### 0.0
2012-Jul-12 Thu 6.24 6.24 6.22 6.24 78.1 78.1 0.4
2012-Jul-11 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2012-Jul-10 Tue 6.44 6.44 6.44 6.44 3,823 24,620 ### ### 0.5
2012-Jul-09 Mon 6.44 6.44 6.44 6.44 1,973 ### 78.4 78.4 0.5
2012-Jul-06 Fri 6.8 6.8 6.8 6.8 0 0.5
2012-Jul-05 Thu 6.71 6.8 6.71 6.8 2,455 16,583 84.4 84.4 0.5
2012-Jul-04 Wed ### ### 6.76 6.77 ### ### ###
2012-Jul-03 Tue 6.83 6.83 6.83 6.83 0 0.5
2012-Jul-02 Mon 6.82 6.83 6.82 6.83 350 2,388 ### ### 0.5
2012-Jun-29 Fri ### ### ### ### 0 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed 6.55 6.8 6.55 ### 80.0 80.0 0.0
2012-Jun-26 Tue 7.26 7.26 7.26 7.26 0 0.5
2012-Jun-25 Mon 7.26 7.26 7.26 7.26 80.8 80.8 0.5
2012-Jun-22 Fri 7.26 7.26 7.26 7.26 0 0.5
2012-Jun-21 Thu ### 7.26 ### 7.26 447 1,622 ### ### 0.5
2012-Jun-20 Wed 7.2 7.2 ### ### 1,189 4,280 27.6 27.6 0.0
2012-Jun-19 Tue 6.75 7.2 6.75 7.2 459 ### 96.2 96.2 0.5
2012-Jun-18 Mon ### ### 7 7 18.7 18.7 0.5
2012-Jun-15 Fri ### ### ### ### 947 0 22.8 22.8 0.0
2012-Jun-14 Thu 7.29 7.29 ### 7.2 14,788 ### ### ### 0.5
2012-Jun-13 Wed 7.29 7.29 7.2 7.29 ### ### ###
2012-Jun-12 Tue 7.47 7.47 7.47 7.47 0 ###
2012-Jun-08 Fri 7.47 7.47 7.47 7.47 1 7 ### ### ###
2012-Jun-07 Thu 7.7 7.7 7.7 7.7 745 ### ### ### 0.6
2012-Jun-06 Wed 7.75 7.75 7.71 7.75 70.2 70.2 ###
2012-Jun-05 Tue 7.8 7.8 ### ### 14.8 14.8 0.0
2012-Jun-04 Mon 7.5 ### 7.46 ### 4,825 ### 90.5 90.5 0.0
2012-Jun-01 Fri 7.21 7.21 7.21 7.21 0 ###
2012-May-31 Thu ### 7.21 ### 7.21 ### ### ###
2012-May-30 Wed ### ### ### ### 0 0.0
2012-May-29 Tue ### ### ### ### 476 0 60.7 60.7 0.0
2012-May-28 Mon 7.44 7.44 7.44 7.44 0 ###
2012-May-25 Fri 7.46 7.46 ### 7.44 ### ### ###
2012-May-24 Thu ### 7.45 ### 7.45 ### ### 0.5
2012-May-23 Wed ### ### ### ### 675 0 85.8 85.8 0.0
2012-May-22 Tue ### ### ### ### 69.9 69.9 0.0
2012-May-21 Mon 6.55 6.86 6.55 6.84 ### ### 0.5
2012-May-18 Fri 6.47 6.5 6.47 6.49 82.5 82.5 ###
2012-May-17 Thu ### ### ### ### 71.3 71.3 0.0
2012-May-16 Wed 6.27 6.27 ### ### 622 1,949 33.1 33.1 0.0
2012-May-15 Tue ### ### ### ### 5,141 0 39.7 39.7 0.0
2012-May-14 Mon 6.56 6.58 6.54 6.58 ### ### 0.5
2012-May-11 Fri ### ### ### ### 455 0 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### 12,480 0 ### ### 0.0
2012-May-09 Wed 6.44 6.44 6.44 6.44 0 0.5
2012-May-08 Tue 6.44 6.44 6.44 6.44 75 483 ### ### 0.5
2012-May-07 Mon 6.42 6.42 6.42 6.42 770 4,943 ### ### 0.5
2012-May-04 Fri 6.5 6.5 ### ### 5,523 17,949 20.4 20.4 0.0
2012-May-03 Thu ### ### ### ### 0 0.0
2012-May-02 Wed ### ### ### ### 1,750 0 71.2 71.2 0.0
2012-May-01 Tue 6.55 ### 6.5 ### ### ### 0.0
2012-Apr-30 Mon 6.5 6.5 6.5 6.5 752 4,888 ### ### 0.5
2012-Apr-27 Fri 6.58 ### 6.48 6.52 3,148 ### 25.3 25.3 0.5
2012-Apr-26 Thu 6.46 6.47 6.46 6.47 79.3 79.3 0.5
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon 6.4 6.45 6.4 6.4 729 4,683 ### ### 0.5
2012-Apr-20 Fri ### ### ### ### 29.7 29.7 0.0
2012-Apr-19 Thu 6.51 ### 6.49 6.55 6,281 20,381 ### ### 0.5
2012-Apr-18 Wed 6.5 6.51 6.48 6.51 68.3 68.3 ###
2012-Apr-17 Tue 6.52 6.52 6.52 6.52 1,250 8,149 76.1 76.1 0.5
2012-Apr-16 Mon ### ### ### ### 2,424 0 30.3 30.3 0.0
2012-Apr-13 Fri ### ### ### ### 78.8 78.8 0.0
2012-Apr-12 Thu 6.54 6.54 6.54 6.54 67.6 67.6 0.5
2012-Apr-11 Wed ### ### 6.5 6.53 14.5 14.5 ###
2012-Apr-10 Tue 6.5 6.74 6.5 6.74 ### ### ###
2012-Apr-05 Thu 6.8 6.81 6.58 6.58 3,624 ### ### ### 0.5
2012-Apr-04 Wed 7 ### 7 7 ### ### 0.5
2012-Apr-03 Tue 7 7 7 7 72.1 72.1 0.5
2012-Apr-02 Mon ### ### ### 7 74.8 74.8 0.5
2012-Mar-30 Fri ### ### ### ### 0 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed 7.2 ### 7.2 ### 3,983 ### ### ### 0.0
2012-Mar-27 Tue 7.22 7.22 ### ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 2,489 0 ### ### 0.0
2012-Mar-22 Thu 7.2 ### 7.2 ### ### ### 0.0
2012-Mar-21 Wed 7.2 7.2 ### ### ### ### 0.0
2012-Mar-20 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2012-Mar-19 Mon 7.43 7.43 7.43 7.43 0 ###
2012-Mar-16 Fri 7.41 7.43 7.41 7.43 71.4 71.4 ###
2012-Mar-15 Thu 7.51 7.51 ### ### 143,257 ### 18.9 18.9 0.0
2012-Mar-14 Wed 7.43 7.43 7.43 7.43 67.8 67.8 ###
2012-Mar-13 Tue 7.5 7.5 7.42 7.42 19.9 19.9 0.5
2012-Mar-12 Mon 7.5 7.5 7.5 7.5 0 0.5
2012-Mar-09 Fri 7.5 7.5 7.5 7.5 144 1,080 ### ### 0.5
2012-Mar-08 Thu 7.51 7.51 7.5 7.5 42 ### 27.6 27.6 0.5
2012-Mar-07 Wed 7.41 7.41 7.4 7.4 441 ### 35.5 35.5 0.5
2012-Mar-06 Tue 7.81 7.81 7.81 7.81 0 0.6
2012-Mar-05 Mon 7.81 7.81 7.81 7.81 0 0.6
2012-Mar-02 Fri 7.81 7.81 7.81 7.81 572 ### 70.5 70.5 0.6
2012-Mar-01 Thu ### 8 7.86 7.86 ### ### ###
2012-Feb-29 Wed 8 ### 8 ### 71.5 71.5 0.0
2012-Feb-28 Tue 7.82 7.82 7.75 7.75 24.8 24.8 ###
2012-Feb-27 Mon ### ### ### ### 3,556 0 73.5 73.5 0.0
2012-Feb-24 Fri ### ### ### ### 25.7 25.7 0.0
2012-Feb-23 Thu ### ### ### ### 4,821 0 73.7 73.7 0.0
2012-Feb-22 Wed 7.87 ### 7.87 ### 75.3 75.3 0.0
2012-Feb-21 Tue 7.84 7.84 7.84 7.84 26 ### 64.8 64.8 0.6
2012-Feb-20 Mon ### 8 ### 8 76.2 76.2 ###
2012-Feb-17 Fri ### ### ### ### 23 0 68.6 68.6 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue ### ### ### ### 0 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### 8.4 ### 8.4 80.4 80.4 ###
2012-Feb-09 Thu 7.75 ### 7.75 ### 65,272 252,929 ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 0 0.0
2012-Feb-07 Tue ### ### ### ### 0 0.0
2012-Feb-06 Mon ### ### ### ### 0 0.0
2012-Feb-03 Fri ### ### ### ### 70.8 70.8 0.0
2012-Feb-02 Thu 8.45 8.48 8.45 8.48 1,881 15,922 71.3 71.3 0.6
2012-Feb-01 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2012-Jan-31 Tue 8.59 8.59 8.59 8.59 0 ###
2012-Jan-30 Mon 8.59 8.59 8.59 8.59 ### ### ###
2012-Jan-27 Fri ### 8.5 ### ### 69.5 69.5 0.0
2012-Jan-25 Wed 8.27 8.27 8.27 8.27 ### ### ###
2012-Jan-24 Tue 8.23 8.27 8.23 8.26 1,251 10,320 ### ### 0.6
2012-Jan-23 Mon 8.23 8.23 8.23 8.23 ### ### 0.6
2012-Jan-20 Fri 8.23 8.27 8.23 8.23 70.2 70.2 0.6
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 870 0 ### ### 0.0
2012-Jan-17 Tue 8.24 8.24 8.24 8.24 228 1,878 ### ### 0.6
2012-Jan-16 Mon 8.26 8.26 8.25 8.25 28 ### ### ### ###
2012-Jan-13 Fri 8.56 8.56 8.56 8.56 0 ###
2012-Jan-12 Thu 8.56 8.56 8.56 8.56 306,054 2,619,822 ### ### ###
2012-Jan-11 Wed 8.56 8.56 8.56 8.56 189 ### ### ### ###
2012-Jan-10 Tue 8.43 8.43 8.43 8.43 0 0.6
2012-Jan-09 Mon 8.43 8.43 8.43 8.43 0 0.6
2012-Jan-06 Fri 8.43 8.43 8.43 8.43 ### ### 0.6
2012-Jan-05 Thu ### ### ### ### 123 0 73.4 73.4 0.0
2012-Jan-04 Wed 8.28 8.28 8.28 8.28 ### ### ###
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 0 0.0
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri 8.26 ### 8.25 ### 3,189 13,154 79.3 79.3 0.0
2011-Dec-22 Thu 8.2 8.2 ### ### 42 172 ### ### 0.0
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue 8.25 8.25 ### ### ### ### 0.0
2011-Dec-19 Mon 8.25 8.25 8.25 8.25 89.5 89.5 ###
2011-Dec-16 Fri ### ### ### ### 121 0 71.7 71.7 0.0
2011-Dec-15 Thu 8.54 ### 8.5 ### 84.4 84.4 0.0
2011-Dec-14 Wed 8.55 8.55 8.53 8.53 103,320 882,352 28.0 28.0 ###
2011-Dec-13 Tue 8.75 8.75 8.75 8.75 0 0.6
2011-Dec-12 Mon 8.75 8.75 8.75 8.75 2,181 19,083 ### ### 0.6
2011-Dec-09 Fri 9 9 9 9 75.0 75.0 0.6
2011-Dec-08 Thu 9 9 9 9 ### ### 0.6
2011-Dec-07 Wed ### ### ### 9 ### ### 0.6
2011-Dec-06 Tue 8.8 ### 8.8 ### 1,740 7,656 88.3 88.3 0.0
2011-Dec-05 Mon 9.45 9.48 9.45 9.48 387 ### 69.8 69.8 0.7
2011-Dec-02 Fri ### 9.45 ### 9.45 77.5 77.5 0.7
2011-Dec-01 Thu ### 9.25 ### 9.25 ### ### ###
2011-Nov-30 Wed ### ### ### ### 2,275 0 ### ### 0.0
2011-Nov-29 Tue 8.81 8.81 8.75 8.77 373,488 3,279,224 ### ### ###
2011-Nov-28 Mon ### ### ### 8.74 4,052 0 16.5 16.5 0.6
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 24.3 24.3 0.0
2011-Nov-23 Wed 8.8 ### 8.78 8.83 36,220 ### ### ### ###
2011-Nov-22 Tue 8.81 ### 8.8 ### 5,742 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri 9 ### ### ### 75.9 75.9 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 8.89 ### 8.89 ### 87.5 87.5 0.0
2011-Nov-15 Tue ### ### 8.89 8.89 372 1,653 ### ### ###
2011-Nov-14 Mon ### ### ### ### 284 0 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 26 0 ### ### 0.0
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### 0 0.0
2011-Nov-08 Tue ### ### ### ### 1,571 0 ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 11,840 0 ### ### 0.0
2011-Nov-04 Fri 9 ### 9 ### 950 4,275 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 3,227 0 ### ### 0.0
2011-Nov-02 Wed 9 9 9 9 0 0.6
2011-Nov-01 Tue 9 9 9 9 ### ### 0.6
2011-Oct-31 Mon ### ### ### ### 3,741 0 97.7 97.7 0.0
2011-Oct-28 Fri ### ### ### ### 73.8 73.8 0.0
2011-Oct-27 Thu 7.77 ### 7.77 ### 8,358 32,470 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 0 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 0 0.0
2011-Oct-21 Fri ### ### ### ### 550 0 72.2 72.2 0.0
2011-Oct-20 Thu ### ### ### ### 1,326 0 82.9 82.9 0.0
2011-Oct-19 Wed 8.25 8.25 8.2 8.2 2,786 ### 29.2 29.2 0.6
2011-Oct-18 Tue 8.25 8.25 8.25 8.25 ### ### ###
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 0 0.0
2011-Oct-13 Thu ### ### ### ### 1 0 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### 86.5 86.5 0.0
2011-Oct-11 Tue ### ### 8.2 8.2 ### ### 0.6
2011-Oct-10 Mon 8.59 8.59 8.59 8.59 62.6 62.6 ###
2011-Oct-07 Fri ### ### ### ### 54.7 54.7 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 1,956 0 ### ### 0.0
2011-Oct-04 Tue 8.7 8.79 ### 8.79 1,089 4,786 ### ### 0.6
2011-Oct-03 Mon 8.79 8.86 8.75 8.83 2,550 22,452 ### ### ###
2011-Sep-30 Fri 9 9 9 9 0 0.6
2011-Sep-29 Thu 8.5 9 ### 9 2,744 12,348 ### ### 0.6
2011-Sep-28 Wed 9 9 ### ### ### ### 0.0
2011-Sep-27 Tue 8.85 ### 8.8 ### 6,377 28,058 ### ### 0.0
2011-Sep-26 Mon ### ### 8.59 ### 9,971 42,825 ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 26.7 26.7 0.0
2011-Sep-22 Thu 9.43 9.44 9.43 9.44 ### ### 0.7
2011-Sep-21 Wed 9.23 9.26 9.23 9.26 ### ### ###
2011-Sep-20 Tue 9.21 9.24 9.21 9.23 79.6 79.6 ###
2011-Sep-19 Mon 9 9.44 9 9.44 5,988 ### 96.2 96.2 0.7
2011-Sep-16 Fri 8.84 8.84 8.84 8.84 ### ### ###
2011-Sep-15 Thu 8.73 8.74 8.72 8.74 26,922 235,029 ### ### 0.6
2011-Sep-14 Wed ### 9 8.84 8.84 ### ### ###
2011-Sep-13 Tue 8.51 ### 8.5 ### 624 2,652 95.1 95.1 0.0
2011-Sep-12 Mon 8.76 ### 8.76 ### ### ### 0.0
2011-Sep-09 Fri 8.76 8.76 ### ### 8,226 36,029 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue 8.46 8.46 8.45 8.45 39.1 39.1 ###
2011-Sep-05 Mon 8.44 8.44 8.4 8.4 1,373 ### 36.6 36.6 ###
2011-Sep-02 Fri ### ### ### ### 2,227 0 35.6 35.6 0.0
2011-Sep-01 Thu ### ### ### ### 572 0 ### ### 0.0
2011-Aug-31 Wed 8.29 8.43 ### ### 74.0 74.0 0.0
2011-Aug-30 Tue 8.4 8.4 8.4 8.4 157 ### 72.3 72.3 ###
2011-Aug-29 Mon ### ### ### ### 60.4 60.4 0.0
2011-Aug-26 Fri ### ### ### ### 0 0.0
2011-Aug-25 Thu ### ### ### ### 3,220 0 ### ### 0.0
2011-Aug-24 Wed 8.7 8.7 8.45 8.45 5,586 ### ### ### ###
2011-Aug-23 Tue ### ### 8.78 ### 4,845 ### 19.6 19.6 0.0
2011-Aug-22 Mon 8.71 ### 8.7 ### 5,072 ### ### ### 0.0
2011-Aug-19 Fri ### 8.71 ### 8.71 ### ### 0.6
2011-Aug-18 Thu 8.5 8.73 8.5 ### ### ### 0.0
2011-Aug-17 Wed 8.57 8.57 8.5 8.5 21.2 21.2 0.6
2011-Aug-16 Tue 8.55 8.57 8.54 8.57 ### ### 0.6
2011-Aug-15 Mon ### 8.54 ### 8.54 ### ### ###
2011-Aug-12 Fri 8.79 8.79 8.78 8.78 33,627 ### ### ### 0.6
2011-Aug-11 Thu 8.53 8.53 8.53 8.53 0 ###
2011-Aug-10 Wed 8.4 8.53 ### 8.53 69.8 69.8 ###
2011-Aug-09 Tue 8.26 8.5 8.26 ### 49.8 49.8 0.0
2011-Aug-08 Mon ### 8.21 ### 8.21 86.8 86.8 ###
2011-Aug-05 Fri ### ### ### ### 10,845 0 ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 1,055 0 85.6 85.6 0.0
2011-Aug-03 Wed 8 ### 8 ### 83.3 83.3 0.0
2011-Aug-02 Tue 7.58 7.59 7.58 7.58 74.8 74.8 ###
2011-Aug-01 Mon 7.46 7.51 7.45 7.51 61.2 61.2 ###
2011-Jul-29 Fri 7.76 7.76 7.76 7.76 257 ### 77.5 77.5 0.6
2011-Jul-28 Thu 8 8 8 8 0 ###
2011-Jul-27 Wed 8.28 8.28 8 8 1,750 14,245 9.7 9.7 ###
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### 0 0.0
2011-Jul-22 Fri 8.29 ### 8.29 ### ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 0 0.0
2011-Jul-20 Wed 8.45 8.45 ### ### 1,143 4,829 18.4 18.4 0.0
2011-Jul-19 Tue 8.4 8.4 ### ### 1,650 ### 29.2 29.2 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 0 0.0
2011-Jul-14 Thu ### ### ### ### 5,556 0 ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 92.5 92.5 0.0
2011-Jul-12 Tue 7.49 7.49 7.49 7.49 252 1,887 84.8 84.8 ###
2011-Jul-11 Mon 7.5 7.5 7.5 7.5 4,544 34,080 ### ### 0.5
2011-Jul-08 Fri 7.89 7.89 7.89 7.89 0 ###
2011-Jul-07 Thu ### 7.89 ### 7.89 2,940 ### ### ### ###
2011-Jul-06 Wed 6.5 6.5 6.5 6.5 0 0.5
2011-Jul-05 Tue 7.81 7.81 6.5 6.5 0.4 0.4 0.5
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 67.0 67.0 0.0
2011-Jun-30 Thu ### ### 7.83 7.83 11,844 ### ### ### ###
2011-Jun-29 Wed ### ### ### ### 150 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 0 0.0
2011-Jun-27 Mon 7.8 7.8 ### ### ### ### 0.0
2011-Jun-24 Fri ### ### 7.8 ### 73,478 ### 24.7 24.7 0.0
2011-Jun-23 Thu ### ### ### ### 656 0 ### ### 0.0
2011-Jun-22 Wed 7.72 8 7.72 ### 1,974 ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 925 0 71.0 71.0 0.0
2011-Jun-20 Mon ### ### ### ### 42.7 42.7 0.0
2011-Jun-17 Fri ### ### ### ### 147,387 0 72.6 72.6 0.0
2011-Jun-16 Thu 8 ### ### ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### 8.2 ### ### 9,448 ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 585 0 30.7 30.7 0.0
2011-Jun-07 Tue ### ### ### ### 325 0 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 887 0 73.8 73.8 0.0
2011-Jun-02 Thu ### ### 8.5 8.5 24.2 24.2 0.6
2011-Jun-01 Wed 8.5 8.5 8.5 8.5 70 ### 74.7 74.7 0.6
2011-May-31 Tue ### ### 8.41 ### 2,843 11,954 ### ### 0.0
2011-May-30 Mon ### ### ### ### 42 0 72.5 72.5 0.0
2011-May-27 Fri 8.5 8.51 ### 8.4 ### ### ###
2011-May-26 Thu ### ### ### ### 0 0.0
2011-May-25 Wed ### ### ### ### 272 0 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### 0 0.0
2011-May-23 Mon ### ### ### ### 0 0.0
2011-May-20 Fri ### ### ### ### 447 0 ### ### 0.0
2011-May-19 Thu 8.41 8.41 8.4 8.41 ### ### ###
2011-May-18 Wed 8.45 8.48 8.45 8.47 ### ### ###
2011-May-17 Tue ### ### ### 8.29 14,873 0 ### ### 0.6
2011-May-16 Mon ### ### ### ### 870 0 78.4 78.4 0.0
2011-May-13 Fri 8.25 ### 8.25 ### 936,624 3,863,574 80.9 80.9 0.0
2011-May-12 Thu ### 8.4 ### 8.4 752,073 ### ### ### ###
2011-May-11 Wed ### 8.55 ### ### 13,574 58,028 11.1 11.1 0.0
2011-May-10 Tue 8.41 8.41 8.41 8.41 0 ###
2011-May-09 Mon 8.41 8.41 8.41 8.41 55,489 ### ### ### ###
2011-May-06 Fri ### ### 8.41 8.41 4,374 ### ### ### ###
2011-May-05 Thu 8.77 8.82 8.72 8.72 1,086 9,524 ### ### 0.6
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 9 9.26 9 9.26 10,648 ### ### ### ###
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 36.3 36.3 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 35.4 35.4 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 9.2 ### 2,328 ### ### ### 0.0
2011-Apr-19 Tue 9.41 9.41 9.27 9.27 ### ### 0.7
2011-Apr-18 Mon ### ### ### ### 1,027 0 77.6 77.6 0.0
2011-Apr-15 Fri ### ### ### ### 0 0.0
2011-Apr-14 Thu 9.22 ### ### ### 78.9 78.9 0.0
2011-Apr-13 Wed 9.22 9.22 9.22 9.22 620 ### 65.5 65.5 0.7
2011-Apr-12 Tue ### ### 9.25 9.25 5,451 ### 14.1 14.1 ###
2011-Apr-11 Mon 9.7 9.7 9.7 9.7 71 688 70.9 70.9 0.7
2011-Apr-08 Fri 9.5 9.5 9.5 9.5 0 0.7
2011-Apr-07 Thu 9.5 9.5 9.5 9.5 72.6 72.6 0.7
2011-Apr-06 Wed ### ### ### 9.59 11,174 0 32.2 32.2 0.7
2011-Apr-05 Tue 9 ### 9 9.2 5,844 ### ### ### 0.7
2011-Apr-04 Mon 8.8 ### 8.8 ### 94.0 94.0 0.0
2011-Apr-01 Fri ### 9.2 8.86 8.88 1,722 15,549 12.1 12.1 0.6
2011-Mar-31 Thu ### ### ### ### 2,479 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### 87,520 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### 1,071 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 0 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 76.9 76.9 0.0
2011-Mar-22 Tue 8.8 ### 8.8 ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 0 0.0
2011-Mar-18 Fri ### ### ### ### 146 0 55.5 55.5 0.0
2011-Mar-17 Thu 9 ### 9 ### 559 ### 61.4 61.4 0.0
2011-Mar-16 Wed ### ### ### ### 2,249 0 ### ### 0.0
2011-Mar-15 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2011-Mar-14 Mon 9.27 ### 9.27 ### 1,955 ### ### ### 0.0
2011-Mar-11 Fri 9.44 9.44 9.44 9.44 69.8 69.8 0.7
2011-Mar-10 Thu 9.7 9.7 9.27 9.29 6,228 59,072 20.3 20.3 ###
2011-Mar-09 Wed 9.7 9.7 9.7 9.7 0 0.7
2011-Mar-08 Tue 9.7 9.7 9.7 9.7 140 1,358 ### ### 0.7
2011-Mar-07 Mon 9.8 9.8 9.74 9.74 4,882 ### ### ### 0.7
2011-Mar-04 Fri ### ### ### ### 2,189 0 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 1,188 0 66.0 66.0 0.0
2011-Mar-02 Wed ### ### 9.54 9.54 32.1 32.1 ###
2011-Mar-01 Tue ### 9.7 ### 9.7 3,058 ### 74.6 74.6 0.7
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 28.2 28.2 0.0
2011-Feb-24 Thu 9.5 ### 9.5 9.58 ### ### 0.7
2011-Feb-23 Wed 9.5 9.5 9.46 9.46 30.2 30.2 0.7
2011-Feb-22 Tue ### ### ### 9.53 93.2 93.2 ###
2011-Feb-21 Mon 9.25 ### 9.25 ### 8,484 ### ### ### 0.0
2011-Feb-18 Fri ### 9.25 ### 9.25 10,355 ### 81.2 81.2 ###
2011-Feb-17 Thu ### ### ### ### 36.1 36.1 0.0
2011-Feb-16 Wed ### ### ### ### 0 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 0 0.0
2011-Feb-11 Fri ### ### ### ### 0 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed 8.85 ### 8.85 ### 3,271 14,474 ### ### 0.0
2011-Feb-08 Tue 8.89 8.89 8.89 8.89 0 ###
2011-Feb-07 Mon ### ### 8.89 8.89 152 675 35.8 35.8 ###
2011-Feb-04 Fri 8.7 ### 8.7 ### 3,544 ### 82.8 82.8 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed 8.85 8.85 ### 8.84 ### ### ###
2011-Feb-01 Tue 8.52 8.52 8.52 8.52 67.3 67.3 0.6
2011-Jan-31 Mon ### ### ### ### 0 0.0
2011-Jan-28 Fri ### ### ### ### 80.6 80.6 0.0
2011-Jan-27 Thu 8.51 ### 8.51 ### 5,629 23,951 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 9 9 9 9 ### ### 0.6
2011-Jan-21 Fri ### ### ### ### 12,240 0 78.7 78.7 0.0
2011-Jan-20 Thu 8.58 8.58 8.58 8.58 0 0.6
2011-Jan-19 Wed ### 8.58 ### 8.58 1,540 ### ### ### 0.6
2011-Jan-18 Tue ### ### ### ### 0 0.0
2011-Jan-17 Mon ### ### ### ### 548 0 90.3 90.3 0.0
2011-Jan-14 Fri ### ### ### ### 3,322 0 18.4 18.4 0.0
2011-Jan-13 Thu ### ### ### ### 2,470 0 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 1,277 0 ### ### 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 9.47 9.47 9.47 9.47 ### ### ###
2011-Jan-07 Fri 9.5 9.5 9.5 9.5 2,055 19,522 73.3 73.3 0.7
2011-Jan-06 Thu 9.52 9.52 9.52 9.52 0 ###
2011-Jan-05 Wed 9.49 9.52 9.49 9.52 ### ### ###
2011-Jan-04 Tue 9.84 9.84 9.84 9.84 0 0.7
2010-Dec-31 Fri 9.8 9.84 9.8 9.84 870 8,543 ### ### 0.7
2010-Dec-30 Thu 9.76 9.8 9.76 9.8 620 ### 69.4 69.4 0.7
2010-Dec-29 Wed 9.8 9.8 9.8 9.8 371 ### 66.5 66.5 0.7
2010-Dec-24 Fri 9.73 9.73 9.73 9.73 ### ### ###
2010-Dec-23 Thu 9.88 9.88 9.88 9.88 0 0.7
2010-Dec-22 Wed ### ### 9.88 9.88 33.3 33.3 0.7
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon 9.7 ### 9.7 ### 743 ### ### ### 0.0
2010-Dec-17 Fri ### ### ### 9.77 3,588 0 ### ### 0.7
2010-Dec-16 Thu ### ### ### ### 24.4 24.4 0.0
2010-Dec-15 Wed ### 10.25 ### 10.25 4,781 ### 84.1 84.1 0.7
2010-Dec-14 Tue 9.86 ### 9.85 ### 24,786 122,071 ### ### 0.0
2010-Dec-13 Mon 9.85 ### 9.85 ### ### ### 0.0
2010-Dec-10 Fri 9.8 ### ### 9.86 ### ### 0.7
2010-Dec-09 Thu 9.72 9.8 9.72 9.8 ### ### 0.7
2010-Dec-08 Wed 9.76 ### 9.76 ### 1,925 ### ### ### 0.0
2010-Dec-07 Tue ### 10.22 ### ### 3,949 20,179 ### ### 0.0
2010-Dec-06 Mon 9.76 ### 9.76 ### 8,723 ### 85.6 85.6 0.0
2010-Dec-03 Fri 9.85 ### 9.85 ### 2,223 10,948 80.8 80.8 0.0
2010-Dec-02 Thu 9.75 9.75 9.75 9.75 ### ### ###
2010-Dec-01 Wed ### ### ### ### 51 0 68.6 68.6 0.0
2010-Nov-30 Tue 9.85 9.85 9.75 9.75 5,288 51,822 ### ### ###
2010-Nov-29 Mon ### ### 9.7 9.73 848,729 ### 18.0 18.0 ###
2010-Nov-26 Fri 9.79 9.79 9.7 9.75 70,884 ### ### ### ###
2010-Nov-25 Thu 9.87 9.87 9.87 9.87 ### ### ###
2010-Nov-24 Wed 9.8 9.8 ### ### ### ### 0.0
2010-Nov-23 Tue 9.71 9.71 ### ### 5,872 ### ### ### 0.0
2010-Nov-22 Mon 9.71 9.71 9.7 9.7 171 1,659 37.8 37.8 0.7
2010-Nov-19 Fri 9.71 9.71 9.71 9.71 0 ###
2010-Nov-18 Thu 9.71 9.71 9.71 9.71 0 ###
2010-Nov-17 Wed 9.88 9.88 9.53 9.71 ### ### ###
2010-Nov-16 Tue 9.8 ### 9.78 9.85 6,777 ### 76.6 76.6 ###
2010-Nov-15 Mon ### ### 9.87 ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 15,784 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 9.76 9.76 9.74 9.74 ### ### 0.7
2010-Nov-09 Tue 9.71 9.88 9.7 9.77 50,872 ### 74.5 74.5 0.7
2010-Nov-08 Mon ### ### 9.59 9.59 ### ### 0.7
2010-Nov-05 Fri ### 9.75 9.57 9.73 ### ### ###
2010-Nov-04 Thu 9.47 9.47 9.44 9.44 ### ### 0.7
2010-Nov-03 Wed ### ### ### ### 30.1 30.1 0.0
2010-Nov-02 Tue 9.5 9.5 9.5 9.5 0 0.7
2010-Nov-01 Mon 9.5 9.5 9.5 9.5 550 5,225 65.3 65.3 0.7
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 2,974 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 4,855 0 ### ### 0.0
2010-Oct-26 Tue 9.47 9.47 9.47 9.47 0 ###
2010-Oct-25 Mon 9.47 9.47 9.47 9.47 0 ###
2010-Oct-22 Fri 9.47 9.47 9.47 9.47 0 ###
2010-Oct-21 Thu ### 9.47 ### 9.47 80.3 80.3 ###
2010-Oct-20 Wed ### ### 9.25 9.26 27.4 27.4 ###
2010-Oct-19 Tue ### 9.52 ### ### ### ### 0.0
2010-Oct-18 Mon 9.73 9.73 ### ### 29.3 29.3 0.0
2010-Oct-15 Fri 9.71 9.71 ### 9.7 ### ### 0.7
2010-Oct-14 Thu ### 9.7 ### 9.7 601,082 2,915,247 ### ### 0.7
2010-Oct-13 Wed 9.4 9.4 ### ### ### ### 0.0
2010-Oct-12 Tue 9.42 9.45 9.4 9.4 684 6,446 45.6 45.6 ###
2010-Oct-11 Mon ### ### ### ### 151,055 0 67.5 67.5 0.0
2010-Oct-08 Fri 9.45 9.45 ### ### 208,987 ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 501,556 0 ### ### 0.0
2010-Oct-06 Wed 9.57 ### 9.5 9.57 258,277 ### ### ### ###
2010-Oct-05 Tue ### ### 9.4 9.45 7,429 ### 22.1 22.1 0.7
2010-Oct-04 Mon 9.57 ### 9.57 ### 82.1 82.1 0.0
2010-Oct-01 Fri 9.57 ### 9.57 9.57 ### ### ###
2010-Sep-30 Thu 9.57 9.57 9.57 9.57 7 ### 76.1 76.1 ###
2010-Sep-29 Wed ### ### ### ### 10,549 0 88.6 88.6 0.0
2010-Sep-28 Tue ### ### ### ### 13.8 13.8 0.0
2010-Sep-27 Mon 9.7 9.7 9.5 9.55 19.6 19.6 0.7
2010-Sep-24 Fri 9.7 9.7 9.7 9.7 70.6 70.6 0.7
2010-Sep-23 Thu 9.51 9.53 9.51 9.52 ### ### ###
2010-Sep-22 Wed 9.8 9.8 ### 9.51 ### ### ###
2010-Sep-21 Tue 9.42 9.42 9.42 9.42 ### ### 0.7
2010-Sep-20 Mon ### ### ### ### 2,570 0 6.5 6.5 0.0
2010-Sep-17 Fri 9.43 9.8 9.43 9.8 ### ### 0.7
2010-Sep-16 Thu 9.78 9.78 ### 9.71 36.0 36.0 ###
2010-Sep-15 Wed 9.71 9.85 9.71 9.78 ### ### 0.7
2010-Sep-14 Tue 9.74 9.74 9.73 9.73 356 ### 32.1 32.1 ###
2010-Sep-13 Mon 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-10 Fri 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-09 Thu 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-08 Wed ### 9.75 ### 9.74 82.8 82.8 0.7
2010-Sep-07 Tue 9.75 9.75 9.7 9.7 249 2,421 ### ### 0.7
2010-Sep-06 Mon 9.75 9.75 9.75 9.75 63.6 63.6 ###
2010-Sep-03 Fri ### 9.74 ### 9.73 75.8 75.8 ###
2010-Sep-02 Thu ### ### 9.53 9.53 ### ### ###
2010-Sep-01 Wed 9.4 9.4 9.4 9.4 59.3 59.3 ###
2010-Aug-31 Tue ### ### ### ### 71.5 71.5 0.0
2010-Aug-30 Mon ### ### 9.55 ### 65.0 65.0 0.0
2010-Aug-27 Fri 9.58 9.58 9.49 9.49 377 ### 20.2 20.2 0.7
2010-Aug-26 Thu 9.5 9.82 9.5 9.79 87.6 87.6 ###
2010-Aug-25 Wed 9.52 9.52 9.5 9.5 ### ### 0.7
2010-Aug-24 Tue 9.54 9.57 9.54 9.57 ### ### ###
2010-Aug-23 Mon 9.85 9.85 9.85 9.85 72.8 72.8 ###
2010-Aug-20 Fri 9.8 9.85 9.8 9.85 ### ### ###
2010-Aug-19 Thu 9.58 9.58 9.58 9.58 623 ### ### ### 0.7
2010-Aug-18 Wed 9.51 9.58 9.51 9.57 3,087 ### ### ### ###
2010-Aug-17 Tue ### ### 9.56 9.56 23.7 23.7 0.7
2010-Aug-16 Mon 9.8 9.8 9.8 9.8 ### ### 0.7
2010-Aug-13 Fri 9.55 9.85 9.55 9.8 59,186 ### ### ### 0.7
2010-Aug-12 Thu 9.26 9.26 9.26 9.26 1,050 9,723 70.9 70.9 ###
2010-Aug-11 Wed 9.52 9.52 9.26 9.26 47,581 446,785 ### ### ###
2010-Aug-10 Tue ### ### ### ### 108,684 0 ### ### 0.0
2010-Aug-09 Mon 9.29 9.29 ### 9.22 21.2 21.2 0.7
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed 8.8 9 8.8 9 1,347 11,988 ### ### 0.6
2010-Aug-03 Tue ### ### ### ### 281 0 ### ### 0.0
2010-Aug-02 Mon 9 9 8.8 8.8 13.1 13.1 0.6
2010-Jul-30 Fri 8.8 8.8 8.8 8.8 0 0.6
2010-Jul-29 Thu 8.75 8.8 8.73 8.8 72.4 72.4 0.6
2010-Jul-28 Wed 8.51 8.8 8.51 8.8 88.7 88.7 0.6
2010-Jul-27 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2010-Jul-26 Mon 9 9 9 9 0 0.6
2010-Jul-23 Fri ### ### 9 9 9.7 9.7 0.6
2010-Jul-22 Thu 9.2 9.2 9.2 9.2 0 0.7
2010-Jul-21 Wed 9.2 9.2 9.2 9.2 72.5 72.5 0.7
2010-Jul-20 Tue ### ### 9 ### 15,956 ### ### ### 0.0
2010-Jul-19 Mon 9.4 9.49 9.4 9.49 7,470 70,554 81.0 81.0 0.7
2010-Jul-16 Fri ### 9.45 ### 9.45 1,450 6,851 92.5 92.5 0.7
2010-Jul-15 Thu 9.4 9.4 9.21 9.22 5,080 ### ### ### 0.7
2010-Jul-14 Wed 9.53 9.53 9.53 9.53 0 ###
2010-Jul-13 Tue ### 9.53 9.21 9.53 ### ### ###
2010-Jul-12 Mon 9.21 ### 9.21 ### 3,248 14,957 ### ### 0.0
2010-Jul-09 Fri ### ### 9.29 ### ### ### 0.0
2010-Jul-08 Thu 9.5 9.5 9.5 9.5 4,625 ### 70.4 70.4 0.7
2010-Jul-07 Wed ### 9.5 ### 9.5 ### ### 0.7
2010-Jul-06 Tue ### ### ### 9.75 11.2 11.2 ###
2010-Jul-05 Mon 10.2 10.2 10.2 10.2 0 0.7
2010-Jul-02 Fri 10.2 10.2 10.2 10.2 70.8 70.8 0.7
2010-Jul-01 Thu ### ### ### ### 870 0 ### ### 0.0
2010-Jun-30 Wed ### ### ### ### 4,142 0 67.0 67.0 0.0
2010-Jun-29 Tue ### ### ### ### 40.4 40.4 0.0
2010-Jun-28 Mon 10.2 10.2 ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 11,120 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 1,373 0 32.8 32.8 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 9.52 ### 9.52 9.89 ### ### ###
2010-Jun-21 Mon 10.21 10.21 ### ### 1,084 ### 16.2 16.2 0.0
2010-Jun-18 Fri 10.2 10.21 10.2 10.21 2,550 26,022 66.5 66.5 ###
2010-Jun-17 Thu ### 10.2 ### 10.2 ### ### 0.7
2010-Jun-16 Wed ### ### 9.89 ### 4,350 ### 68.7 68.7 0.0
2010-Jun-15 Tue ### ### 9.86 9.87 10,758 ### 26.5 26.5 ###
2010-Jun-11 Fri 9.85 10.2 9.85 ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 66.8 66.8 0.0
2010-Jun-09 Wed 10.45 10.45 10.4 10.4 3,089 ### ### ### 0.7
2010-Jun-08 Tue ### 10.5 ### 10.47 ### ### 0.7
2010-Jun-07 Mon 10.2 10.2 ### ### 3,220 16,422 ### ### 0.0
2010-Jun-04 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue 9.8 ### 9.8 ### 86.1 86.1 0.0
2010-May-31 Mon ### ### ### ### 0 0.0
2010-May-28 Fri ### ### 9.81 ### 61.9 61.9 0.0
2010-May-27 Thu ### ### ### ### 48,154 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### 8,350 0 ### ### 0.0
2010-May-25 Tue ### ### ### ### 0 0.0
2010-May-24 Mon ### ### ### ### 1,554 0 61.8 61.8 0.0
2010-May-21 Fri 9.5 9.55 9.25 9.25 16.6 16.6 ###
2010-May-20 Thu 9.5 9.74 9.5 9.53 85.1 85.1 ###
2010-May-19 Wed 9.78 9.78 9.78 9.78 0 0.7
2010-May-18 Tue 9.51 9.78 9.5 9.78 3,527 ### ### ### 0.7
2010-May-17 Mon 9.55 9.75 9.51 9.51 ### ### ###
2010-May-14 Fri 9.75 9.75 9.75 9.75 0 ###
2010-May-13 Thu 9.5 9.75 9.5 9.75 ### ### ###
2010-May-12 Wed 9.5 9.75 9.5 9.75 3,525 33,928 85.6 85.6 ###
2010-May-11 Tue ### 9.48 ### 9.48 14,286 ### 93.1 93.1 0.7
2010-May-10 Mon ### ### ### ### 2,052 0 48.9 48.9 0.0
2010-May-07 Fri ### ### ### ### 20.2 20.2 0.0
2010-May-06 Thu ### ### ### ### 43.3 43.3 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue 9 ### 9 ### ### ### 0.0
2010-May-03 Mon 8.86 9 8.86 9 ### ### 0.6
2010-Apr-30 Fri 8.85 9 8.85 8.85 3,451 ### ### ### 0.6
2010-Apr-29 Thu 8.85 8.85 8.78 8.78 38.0 38.0 0.6
2010-Apr-28 Wed 8.8 8.84 8.8 8.84 71.8 71.8 ###
2010-Apr-27 Tue 8.4 8.79 8.4 8.79 93.7 93.7 0.6
2010-Apr-23 Fri 8.5 8.5 8.4 8.4 ### ### ###
2010-Apr-22 Thu ### 8.59 ### 8.59 6,643 ### ### ### ###
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue 8.29 ### 8.29 ### 1,287 ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 54,453 0 14.1 14.1 0.0
2010-Apr-16 Fri 8.55 8.55 8.55 8.55 ### ### ###
2010-Apr-15 Thu 8.72 8.72 8.5 8.55 3,288 ### ### ### ###
2010-Apr-14 Wed 8.84 8.84 8.84 8.84 0 ###
2010-Apr-13 Tue 8.84 8.84 8.84 8.84 78.8 78.8 ###
2010-Apr-12 Mon 8.81 8.84 8.81 8.84 1,689 ### ### ### ###
2010-Apr-09 Fri 8.7 8.8 8.7 8.8 75.8 75.8 0.6
2010-Apr-08 Thu ### 8.8 ### 8.8 83.2 83.2 0.6
2010-Apr-07 Wed 8.51 ### 8.51 ### 11,679 ### 75.7 75.7 0.0
2010-Apr-06 Tue ### 8.8 8.54 8.8 ### ### 0.6
2010-Apr-01 Thu ### ### ### ### 63.9 63.9 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 1,744 0 70.5 70.5 0.0
2010-Mar-26 Fri ### 8.2 ### ### ### ### 0.0
2010-Mar-25 Thu ### 8.24 ### 8.23 ### ### 0.6
2010-Mar-24 Wed 8.4 8.4 8.4 8.4 0 ###
2010-Mar-23 Tue ### 8.4 ### 8.4 90.7 90.7 ###
2010-Mar-22 Mon 8.49 8.49 8.23 8.23 13.4 13.4 0.6
2010-Mar-19 Fri 8.5 8.5 8.5 8.5 476 4,046 ### ### 0.6
2010-Mar-18 Thu ### ### ### ### 0 0.0
2010-Mar-17 Wed 8.26 ### 8.26 ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 74.7 74.7 0.0
2010-Mar-15 Mon ### ### ### ### 2,050 0 ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 350 0 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue 8.2 8.42 8.2 8.21 11,883 98,747 ### ### ###
2010-Mar-08 Mon ### ### ### ### 9,580 0 89.5 89.5 0.0
2010-Mar-05 Fri 7.74 7.83 7.74 7.82 ### ### 0.6
2010-Mar-04 Thu ### 8.2 ### 8.2 9,020 36,982 80.8 80.8 0.6
2010-Mar-03 Wed 8 ### 8 ### ### ### 0.0
2010-Mar-02 Tue 7.82 8 7.81 8 8,524 67,382 87.1 87.1 ###
2010-Mar-01 Mon 7.73 7.73 7.73 7.73 ### ### 0.6
2010-Feb-26 Fri ### 7.7 ### 7.7 76.6 76.6 0.6
2010-Feb-25 Thu ### ### ### ### 0 0.0
2010-Feb-24 Wed ### ### ### ### 4,159 0 35.3 35.3 0.0
2010-Feb-23 Tue ### ### ### ### 5,882 0 70.6 70.6 0.0
2010-Feb-22 Mon 8.21 8.25 ### ### 23.5 23.5 0.0
2010-Feb-19 Fri 8.27 ### 8.22 8.29 ### ### 0.6
2010-Feb-18 Thu ### ### ### ### 678 0 ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### 8.43 ### 8.43 76.4 76.4 0.6
2010-Feb-12 Fri ### ### ### ### 589 0 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 92.0 92.0 0.0
2010-Feb-09 Tue ### 8.55 ### 8.54 ### ### ###
2010-Feb-08 Mon 8.25 8.25 8.25 8.25 0 ###
2010-Feb-05 Fri 8.25 8.25 8.25 8.25 71.8 71.8 ###
2010-Feb-04 Thu 8.5 8.5 8.4 8.5 ### ### 0.6
2010-Feb-03 Wed 8.8 8.8 8.55 ### 10,023 86,949 ### ### 0.0
2010-Feb-02 Tue 8.5 8.75 8.5 8.55 38,972 ### ### ### ###
2010-Feb-01 Mon 9.2 9.2 9.2 9.2 0 0.7
2010-Jan-29 Fri 8.5 9.2 8.5 9.2 97.4 97.4 0.7
2010-Jan-28 Thu 8.85 8.85 8.5 8.5 14,520 ### ### ### 0.6
2010-Jan-27 Wed ### 9.2 ### 9.2 ### ### 0.7
2010-Jan-25 Mon ### ### ### ### 26.3 26.3 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### 9 ### 9 11,178 ### 79.1 79.1 0.6
2010-Jan-19 Tue 8.8 9 8.8 9 ### ### 0.6
2010-Jan-18 Mon 9 9 8.8 9 67.2 67.2 0.6
2010-Jan-15 Fri ### ### 9.29 9.29 28,873 ### ### ### ###
2010-Jan-14 Thu ### ### ### ### 0 0.0
2010-Jan-13 Wed 9 ### 9 ### 9,073 40,828 90.0 90.0 0.0
2010-Jan-12 Tue 9.8 9.8 9.8 9.8 ### ### 0.7
2010-Jan-11 Mon 9.5 9.75 9.5 9.71 5,282 ### ### ### ###
2010-Jan-08 Fri 9.5 9.5 9.5 9.5 0 0.7
2010-Jan-07 Thu 9.4 9.5 9.4 9.5 ### ### 0.7
2010-Jan-06 Wed ### ### 9.5 9.5 ### ### 0.7
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 9 9 9 9 65.4 65.4 0.6
2009-Dec-31 Thu 9 9 9 9 64.1 64.1 0.6
2009-Dec-30 Wed 9.2 9.2 9.2 9.2 72.0 72.0 0.7
2009-Dec-29 Tue ### 9.43 ### 9.43 1,381 ### ### ### ###
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed 9.4 9.4 ### ### ### ### 0.0
2009-Dec-22 Tue ### 9.24 ### 9.24 97.0 97.0 ###
2009-Dec-21 Mon ### ### ### ### 685 0 86.5 86.5 0.0
2009-Dec-18 Fri 9 9 9 9 1,750 15,750 ### ### 0.6
2009-Dec-17 Thu 9 9.5 9 9.5 95.2 95.2 0.7
2009-Dec-16 Wed ### 9.48 ### ### ### ### 0.0
2009-Dec-15 Tue 9.27 9.29 ### 9.29 ### ### ###
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 76.7 76.7 0.0
2009-Dec-09 Wed 9.4 9.4 9.2 ### 29.4 29.4 0.0
2009-Dec-08 Tue ### ### 9.41 9.41 ### ### 0.7
2009-Dec-07 Mon 9.79 9.79 9.72 9.72 41.9 41.9 0.7
2009-Dec-04 Fri ### ### 9.81 9.81 4,026 19,747 11.4 11.4 ###
2009-Dec-03 Thu ### 10.2 ### ### 13,541 69,059 ### ### 0.0
2009-Dec-02 Wed 9.81 ### 9.81 ### 16,586 81,354 88.5 88.5 0.0
2009-Dec-01 Tue 9.75 9.75 9.75 9.75 ### ### ###
2009-Nov-30 Mon 9.85 9.85 9.85 9.85 1,782 17,552 ### ### ###
2009-Nov-27 Fri ### ### ### ### 2,124 0 ### ### 0.0
2009-Nov-26 Thu 9.85 ### 9.85 ### ### ### 0.0
2009-Nov-25 Wed 9.75 9.75 9.75 9.75 ### ### ###
2009-Nov-24 Tue 9.84 9.84 9.75 9.75 9,678 ### ### ### ###
2009-Nov-23 Mon 9.85 9.85 9.84 9.85 429 4,223 ### ### ###
2009-Nov-20 Fri 9.5 9.84 9.5 9.84 1,655 ### 91.4 91.4 0.7
2009-Nov-19 Thu 9.46 ### 9.46 ### 6,785 ### ### ### 0.0
2009-Nov-18 Wed 9.8 9.89 ### ### 2,381 11,774 21.1 21.1 0.0
2009-Nov-17 Tue 9.8 ### 9.8 ### 1,950 9,555 82.9 82.9 0.0
2009-Nov-16 Mon 9.51 ### 9.51 ### ### ### 0.0
2009-Nov-13 Fri 9.21 9.24 9.21 9.24 68.5 68.5 ###
2009-Nov-12 Thu 9.2 9.2 9.2 9.2 0 0.7
2009-Nov-11 Wed ### 9.2 ### 9.2 ### ### 0.7
2009-Nov-10 Tue 9 9 8.81 8.85 24.9 24.9 0.6
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 673 0 8.7 8.7 0.0
2009-Nov-05 Thu ### ### ### ### 2,985 0 34.7 34.7 0.0
2009-Nov-04 Wed ### 9.48 ### ### 4,852 ### 79.5 79.5 0.0
2009-Nov-03 Tue 8.55 8.55 8.4 8.41 ### ### ###
2009-Nov-02 Mon ### ### 8 8.5 ### ### 0.6
2009-Oct-30 Fri 8.74 8.74 8.74 8.74 150 ### ### ### 0.6
2009-Oct-29 Thu 8.85 8.85 8.74 8.74 1,382 12,154 44.5 44.5 0.6
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### 9 9 19.3 19.3 0.6
2009-Oct-26 Mon 9.47 9.47 9.47 9.47 880 ### 70.3 70.3 ###
2009-Oct-23 Fri 9.27 9.59 9.27 9.5 ### ### 0.7
2009-Oct-22 Thu ### 9.79 ### ### ### ### 0.0
2009-Oct-21 Wed ### 9.79 ### 9.51 424 2,075 ### ### ###
2009-Oct-20 Tue 9.75 9.75 9.51 9.51 321 ### ### ### ###
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### 9.7 9.7 15.0 15.0 0.7
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 3,270 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 147 0 66.3 66.3 0.0
2009-Oct-12 Mon 9.81 9.81 9.8 9.8 ### ### 0.7
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 2,785 0 ### ### 0.0
2009-Oct-07 Wed 9.76 ### 9.76 ### 8,457 41,270 81.3 81.3 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 1,859 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 73.7 73.7 0.0
2009-Oct-01 Thu ### ### ### ### 94.1 94.1 0.0
2009-Sep-30 Wed 9 ### 9 ### 2,622 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### ### 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 777 0 ### ### 0.0
2009-Sep-25 Fri 9.49 9.5 9.49 9.49 ### ### 0.7
2009-Sep-24 Thu ### 9.5 ### 9.5 90.0 90.0 0.7
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon 9.86 ### 9.86 ### 3,640 17,945 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu 10.4 10.4 ### 10.2 ### ### 0.7
2009-Sep-16 Wed ### 10.2 ### 10.2 7,059 ### ### ### 0.7
2009-Sep-15 Tue 9.71 9.72 9.71 9.72 1,973 ### ### ### 0.7
2009-Sep-14 Mon ### ### ### ### 2,648 0 ### ### 0.0
2009-Sep-11 Fri 9.78 ### 9.78 ### 355 ### 78.8 78.8 0.0
2009-Sep-10 Thu 9.77 9.78 9.77 9.77 6,850 66,958 ### ### 0.7
2009-Sep-09 Wed ### ### ### ### 27.0 27.0 0.0
2009-Sep-08 Tue ### ### ### ### 12,484 0 66.4 66.4 0.0
2009-Sep-07 Mon ### ### ### ### 1,276,984 0 28.7 28.7 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu 9.5 ### 9.5 9.5 432,029 ### 62.0 62.0 0.7
2009-Sep-02 Wed 9.25 9.25 9 9 247 2,253 ### ### 0.6
2009-Sep-01 Tue 9 9.29 9 9.29 ### ### ###
2009-Aug-31 Mon ### ### ### 9.21 10,256 0 75.1 75.1 0.7
2009-Aug-28 Fri ### ### ### ### 7,452 0 29.1 29.1 0.0
2009-Aug-27 Thu ### ### ### ### 2,540 0 ### ### 0.0
2009-Aug-26 Wed 8.85 9.2 8.85 9.2 83.9 83.9 0.7
2009-Aug-25 Tue 8.88 8.89 8.88 8.89 ### ### ###
2009-Aug-24 Mon 8.88 8.88 8.88 8.88 0 0.6
2009-Aug-21 Fri 8.88 8.88 8.88 8.88 352 3,125 81.3 81.3 0.6
2009-Aug-20 Thu 8.7 8.89 8.7 8.88 81.5 81.5 0.6
2009-Aug-19 Wed 8.89 8.89 8.89 8.89 ### ### ###
2009-Aug-18 Tue 8.89 8.89 8.7 8.7 ### ### ###
2009-Aug-17 Mon ### ### ### ### 1,072 0 35.9 35.9 0.0
2009-Aug-14 Fri ### 9 8.8 9 73.6 73.6 0.6
2009-Aug-13 Thu 9 9 8.85 8.89 2,743 24,481 ### ### ###
2009-Aug-12 Wed 8.79 8.79 8.75 8.79 67.4 67.4 0.6
2009-Aug-11 Tue 8.85 ### 8.85 ### 1,421 6,287 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 14.3 14.3 0.0
2009-Aug-07 Fri 9.25 ### 9.25 9.25 ### ### ###
2009-Aug-06 Thu 9.53 9.53 9.47 9.47 827 7,856 ### ### ###
2009-Aug-05 Wed 9.45 9.5 9.45 9.5 623 ### 80.1 80.1 0.7
2009-Aug-04 Tue 9.55 9.55 ### 9.55 ### ### 0.7
2009-Aug-03 Mon ### ### ### ### 559 0 ### ### 0.0
2009-Jul-31 Fri 9.4 9.4 ### ### 25.7 25.7 0.0
2009-Jul-30 Thu 9.57 9.57 9.4 9.4 17.8 17.8 ###
2009-Jul-29 Wed ### ### 9.59 9.59 ### ### 0.7
2009-Jul-28 Tue ### ### ### ### 2,484 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,079 0 ### ### 0.0
2009-Jul-24 Fri ### ### 9.21 9.25 ### ### ###
2009-Jul-23 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2009-Jul-22 Wed 9.4 9.5 9.4 9.5 76.2 76.2 0.7
2009-Jul-21 Tue 9.5 9.58 9.5 9.58 4,459 ### 75.6 75.6 0.7
2009-Jul-20 Mon 9.2 9.25 9.2 9.22 742 6,844 67.5 67.5 0.7
2009-Jul-17 Fri 9.25 9.25 9.25 9.25 155 ### 75.8 75.8 ###
2009-Jul-16 Thu 9 9.25 9 9.24 85.3 85.3 ###
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue 8.42 ### 8.41 ### ### ### 0.0
2009-Jul-13 Mon 8.4 8.41 8.4 8.41 ### ### ###
2009-Jul-10 Fri 8.4 8.4 8.4 8.4 67.1 67.1 ###
2009-Jul-09 Thu 8.4 8.43 8.4 8.4 66.8 66.8 ###
2009-Jul-08 Wed 9.2 9.2 ### ### 36.7 36.7 0.0
2009-Jul-07 Tue ### ### ### ### 0 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri 9.53 9.53 9.53 9.53 0 ###
2009-Jul-02 Thu 9.53 9.53 9.53 9.53 0 ###
2009-Jul-01 Wed 9.53 9.53 9.53 9.53 289 2,754 71.7 71.7 ###
2009-Jun-30 Tue 9.45 9.45 9.45 9.45 70.2 70.2 0.7
2009-Jun-29 Mon ### 9.45 ### 9.45 93.4 93.4 0.7
2009-Jun-26 Fri ### 9.45 ### 9.45 358,984 ### ### ### 0.7
2009-Jun-25 Thu 9 ### 9 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 0 0.0
2009-Jun-22 Mon ### ### ### ### 147 0 ### ### 0.0
2009-Jun-19 Fri ### ### 9.5 9.5 31.6 31.6 0.7
2009-Jun-18 Thu ### 9.2 ### 9.2 81.6 81.6 0.7
2009-Jun-17 Wed 9 9.4 9 ### 9,825 ### ### ### 0.0
2009-Jun-16 Tue 9 9 8.7 8.7 ### ### ###
2009-Jun-15 Mon 9.45 9.45 ### ### 3,244 15,327 34.3 34.3 0.0
2009-Jun-12 Fri 9.46 9.46 9.46 9.46 ### ### 0.7
2009-Jun-11 Thu 9.42 9.55 9.42 9.55 355 ### 73.2 73.2 0.7
2009-Jun-10 Wed 10.29 ### 10.29 ### ### ### 0.0
2009-Jun-09 Tue 9.81 10.4 9.81 10.4 1,679 ### ### ### 0.7
2009-Jun-05 Fri ### 10.5 ### 10.4 1,025 5,381 86.3 86.3 0.7
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed 10.45 10.45 10.44 10.44 6,141 64,142 ### ### 0.7
2009-Jun-02 Tue 10.7 10.7 10.45 10.45 9,228 97,586 ### ### ###
2009-Jun-01 Mon 10.45 ### 10.45 ### ### ### 0.0
2009-May-29 Fri ### 10.4 ### ### 75.6 75.6 0.0
2009-May-28 Thu ### 9.5 ### 9.45 77,051 ### ### ### 0.7
2009-May-27 Wed 9.55 9.55 ### 9.5 884 4,221 ### ### 0.7
2009-May-26 Tue 9.5 ### 9.5 ### 785 3,728 ### ### 0.0
2009-May-25 Mon ### ### ### ### 21,125 0 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu 9.2 9.25 9.2 9.24 13,120 ### ### ### ###
2009-May-20 Wed 9.74 9.74 9.74 9.74 74.2 74.2 0.7
2009-May-19 Tue 9.74 9.74 9.74 9.74 0 0.7
2009-May-18 Mon ### ### ### 9.74 2,973 0 ### ### 0.7
2009-May-15 Fri ### 9.75 9.43 9.75 1,073 ### ### ### ###
2009-May-14 Thu ### ### ### ### 573 0 91.9 91.9 0.0
2009-May-13 Wed 9.8 9.86 9.5 9.85 1,547 14,974 72.0 72.0 ###
2009-May-12 Tue 9.85 ### 9.85 9.87 ### ### ###
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 9.59 9.59 9.59 9.59 1,220 ### ### ### 0.7
2009-May-07 Thu ### 9.59 ### 9.51 18,172 ### 67.5 67.5 ###
2009-May-06 Wed 8.5 8.5 8.5 8.5 6,470 ### ### ### 0.6
2009-May-05 Tue 8.41 8.5 8.41 8.5 5,475 ### ### ### 0.6
2009-May-04 Mon 8.4 8.4 ### 8.21 12,672 53,222 ### ### ###
2009-May-01 Fri 8.8 8.8 8.8 8.8 ### ### 0.6
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed 9 9 9 9 350 3,150 64.1 64.1 0.6
2009-Apr-28 Tue 8.8 8.88 8.8 8.88 1,370 ### ### ### 0.6
2009-Apr-27 Mon 8.8 8.8 8.8 8.8 3,020 26,576 ### ### 0.6
2009-Apr-24 Fri 8.8 8.8 8.41 8.79 ### ### 0.6
2009-Apr-23 Thu 8.79 8.79 8.71 8.71 3,177 ### ### ### 0.6
2009-Apr-22 Wed ### ### ### ### 1,750 0 74.2 74.2 0.0
2009-Apr-21 Tue 8.46 8.46 8.46 8.46 0 0.6
2009-Apr-20 Mon 8.44 8.46 ### 8.46 3,726 ### ### ### 0.6
2009-Apr-17 Fri 9.4 9.4 ### ### 223 1,048 5.1 5.1 0.0
2009-Apr-16 Thu 9.5 9.5 9.25 9.43 25.7 25.7 ###
2009-Apr-15 Wed ### ### ### ### 810,544 0 65.2 65.2 0.0
2009-Apr-14 Tue ### ### 9.85 ### 7,523 37,050 ### ### 0.0
2009-Apr-09 Thu ### 8.88 ### 8.88 80.8 80.8 0.6
2009-Apr-08 Wed ### ### ### ### 786 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### 8.7 8.7 ### ### ###
2009-Apr-03 Fri ### ### 9.23 9.7 ### ### 0.7
2009-Apr-02 Thu ### 10.77 ### 10.71 ### ### ###
2009-Apr-01 Wed 10.5 10.5 10.5 10.5 0 0.8
2009-Mar-31 Tue ### ### ### 10.5 3,429 0 ### ### 0.8
2009-Mar-30 Mon 10.7 10.7 ### ### 5,122 ### ### ### 0.0
2009-Mar-27 Fri 10.5 10.8 10.45 10.77 23,270 247,243 ### ### ###
2009-Mar-26 Thu ### 10.46 ### 10.45 70.0 70.0 ###
2009-Mar-25 Wed ### ### ### ### 4 0 ### ### 0.0
2009-Mar-24 Tue ### ### ### 10.8 27.3 27.3 ###
2009-Mar-23 Mon 10.85 ### 10.85 ### 69.9 69.9 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### 11.5 10.85 10.85 26.4 26.4 0.8
2009-Mar-18 Wed 10.23 10.23 10.22 10.22 8,175 83,589 34.3 34.3 0.7
2009-Mar-17 Tue ### ### 9.81 9.81 17.2 17.2 ###
2009-Mar-16 Mon 10.55 10.55 9.8 ### 3,050 ### ### ### 0.0
2009-Mar-13 Fri ### 10.5 ### 10.48 81.0 81.0 0.7
2009-Mar-12 Thu 9.4 9.7 9.4 9.7 19,642 187,581 ### ### 0.7
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### 9.25 ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 1,185 0 31.5 31.5 0.0
2009-Mar-05 Thu ### ### 9 ### 32.5 32.5 0.0
2009-Mar-04 Wed 9.5 9.5 ### ### ### ### 0.0
2009-Mar-03 Tue 9.5 9.5 9.4 9.5 55,573 ### 74.5 74.5 0.7
2009-Mar-02 Mon 9.5 ### 9.5 9.5 3,783 ### ### ### 0.7
2009-Feb-27 Fri 9.5 9.5 9.5 9.5 110,774 1,052,353 67.4 67.4 0.7
2009-Feb-26 Thu 9.2 9.5 ### 9.5 51,225 ### 87.3 87.3 0.7
2009-Feb-25 Wed 9.4 9.4 9.2 9.2 840 ### ### ### 0.7
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon 9.73 ### 9.72 ### ### ### 0.0
2009-Feb-20 Fri ### ### 9.4 ### 3,548 16,675 37.4 37.4 0.0
2009-Feb-19 Thu ### 9.7 ### ### 69.4 69.4 0.0
2009-Feb-18 Wed ### 9.59 ### 9.59 24,527 ### 93.4 93.4 0.7
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 73.9 73.9 0.0
2009-Feb-11 Wed 8.21 8.26 8.21 8.26 68.7 68.7 0.6
2009-Feb-10 Tue 8.2 8.21 8.2 8.21 11,228 92,125 ### ### ###
2009-Feb-09 Mon 8.21 8.21 8.2 8.2 1,557 12,775 ### ### 0.6
2009-Feb-06 Fri ### 8.2 ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 8.7 8.7 ### ### 1,279 ### ### ### 0.0
2009-Feb-02 Mon 8.56 8.8 8.56 8.8 6,226 54,041 ### ### 0.6
2009-Jan-30 Fri 8.45 8.84 8.45 8.56 ### ### ###
2009-Jan-29 Thu ### ### 8.25 8.25 31.3 31.3 ###
2009-Jan-28 Wed ### ### 8.25 ### 29.1 29.1 0.0
2009-Jan-27 Tue 8.23 8.4 8.23 8.23 6,641 ### 75.1 75.1 0.6
2009-Jan-23 Fri 7.8 7.8 7.75 7.8 ### ### 0.6
2009-Jan-22 Thu 7.45 7.81 7.45 7.8 ### ### 0.6
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 5,580 0 83.8 83.8 0.0
2009-Jan-19 Mon 7.5 7.5 7.5 7.5 77.2 77.2 0.5
2009-Jan-16 Fri ### ### 7 ### 63,853 223,485 22.0 22.0 0.0
2009-Jan-15 Thu 7 7 7 7 354 2,478 81.0 81.0 0.5
2009-Jan-14 Wed 7.5 7.5 7.5 7.5 952 7,140 67.8 67.8 0.5
2009-Jan-13 Tue ### ### 6.8 6.8 4,581 15,575 16.6 16.6 0.5
2009-Jan-12 Mon 6.8 6.8 6.8 6.8 0 0.5
2009-Jan-09 Fri 6.8 6.8 6.8 6.8 825 ### ### ### 0.5
2009-Jan-08 Thu 6.8 6.8 6.8 6.8 ### ### 0.5
2009-Jan-07 Wed 7.42 7.42 7.42 7.42 1,220 9,052 64.8 64.8 0.5
2009-Jan-06 Tue 7.42 7.42 7.42 7.42 43 ### 64.9 64.9 0.5
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 140 0 63.7 63.7 0.0
2008-Dec-23 Tue 7.2 7.2 7.2 7.2 0 0.5
2008-Dec-22 Mon 7.2 7.21 7.2 7.2 ### ### 0.5
2008-Dec-19 Fri ### 7.79 7.25 7.25 213,349 1,604,384 27.6 27.6 0.5
2008-Dec-18 Thu 8 8 8 8 ### ### ###
2008-Dec-17 Wed 8 8 8 8 ### ### ###
2008-Dec-16 Tue 8 8 8 8 12,349 ### 76.7 76.7 ###
2008-Dec-15 Mon ### ### 8 8 ### ### ###
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu 7.4 8.5 7.4 ### 94.7 94.7 0.0
2008-Dec-10 Wed 7 ### 7 ### 72.4 72.4 0.0
2008-Dec-09 Tue ### ### ### ### 76.5 76.5 0.0
2008-Dec-08 Mon 6.7 6.7 6.7 6.7 982 6,579 69.4 69.4 0.5
2008-Dec-05 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2008-Dec-04 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2008-Dec-03 Wed ### 6.4 ### 6.4 748 ### 81.5 81.5 0.5
2008-Dec-02 Tue 6 6 6 6 75.9 75.9 0.4
2008-Dec-01 Mon 6 ### 6 ### 6,570 ### ### ### 0.0
2008-Nov-28 Fri ### ### ### ### 274 0 66.2 66.2 0.0
2008-Nov-27 Thu 6 6 6 6 129 774 ### ### 0.4
2008-Nov-26 Wed 6 6 6 6 0 0.4
2008-Nov-25 Tue 6 6 6 6 68.8 68.8 0.4
2008-Nov-24 Mon ### 6 ### 6 ### ### 0.4
2008-Nov-21 Fri 4.25 4.25 4.25 4.25 67.6 67.6 ###
2008-Nov-20 Thu 5 5 5 5 20,277 101,385 77.9 77.9 0.4
2008-Nov-19 Wed 5.26 5.27 5.26 5.27 39,750 209,283 ### ### ###
2008-Nov-18 Tue 5.25 5.25 5.25 5.25 772 4,053 ### ### 0.4
2008-Nov-17 Mon 5.25 5.25 5.25 5.25 82.1 82.1 0.4
2008-Nov-14 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
2008-Nov-13 Thu 5.25 5.25 5.25 5.25 0 0.4
2008-Nov-12 Wed 5.25 5.25 5.25 5.25 0 0.4
2008-Nov-11 Tue 5.25 5.25 5.25 5.25 0 0.4
2008-Nov-10 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2008-Nov-07 Fri 5.25 5.25 5.25 5.25 70.9 70.9 0.4
2008-Nov-06 Thu ### ### 5.25 5.25 ### ### 0.4
2008-Nov-05 Wed ### ### ### ### 30.1 30.1 0.0
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon ### ### ### ### 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 13,449 0 82.7 82.7 0.0
2008-Oct-30 Thu 5 5 5 5 62.7 62.7 0.4
2008-Oct-29 Wed ### ### 5 5 181 452 ### ### 0.4
2008-Oct-28 Tue 5 5 5 5 78.3 78.3 0.4
2008-Oct-27 Mon 5 5 5 5 1,046 ### 83.1 83.1 0.4
2008-Oct-24 Fri 5 5 5 5 0 0.4
2008-Oct-23 Thu 5.5 5.5 5 5 9.8 9.8 0.4
2008-Oct-22 Wed 5.51 5.51 5.5 5.5 ### ### 0.4
2008-Oct-21 Tue 6 6 5.5 5.5 ### ### 0.4
2008-Oct-20 Mon 6 6 6 6 ### ### 0.4
2008-Oct-17 Fri 6 6 6 6 ### ### 0.4
2008-Oct-16 Thu 6 ### 6 6 451 1,353 82.6 82.6 0.4
2008-Oct-15 Wed 5.72 6.2 5.71 6.2 4,386 ### 93.8 93.8 0.4
2008-Oct-14 Tue 5.5 5.53 5.5 5.53 2,071 11,421 ### ### ###
2008-Oct-13 Mon 4.78 4.78 4.44 4.5 12.9 12.9 ###
2008-Oct-10 Fri ### ### 4.75 4.75 ### ### ###
2008-Oct-09 Thu ### ### ### ### 2,145 0 ### ### 0.0
2008-Oct-08 Wed 5 5 5 5 ### ### 0.4
2008-Oct-07 Tue 5.5 5.5 ### ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 151 0 88.9 88.9 0.0
2008-Oct-03 Fri 6.2 6.2 6.2 6.2 924 5,728 ### ### 0.4
2008-Oct-02 Thu ### ### ### ### 24 0 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 150 0 ### ### 0.0
2008-Sep-29 Mon 6.4 6.4 6.4 6.4 0 0.5
2008-Sep-26 Fri 6.4 6.4 6.4 6.4 0 0.5
2008-Sep-25 Thu 6.4 6.4 6.4 6.4 21,621 138,374 ### ### 0.5
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu 6 ### 6 ### 45,553 136,659 79.3 79.3 0.0
2008-Sep-17 Wed 5.21 6 5.2 6 98.4 98.4 0.4
2008-Sep-16 Tue 5 ### 5 ### 3,073 7,682 ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 4,226 0 ### ### 0.0
2008-Sep-12 Fri 5.79 5.79 ### ### 1,546 4,475 ### ### 0.0
2008-Sep-11 Thu 5.8 5.8 5.8 5.8 0 0.4
2008-Sep-10 Wed 5.85 5.85 5.8 5.8 2,685 15,640 ### ### 0.4
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 7,123 0 ### ### 0.0
2008-Sep-04 Thu ### ### 6 6 126 378 ### ### 0.4
2008-Sep-03 Wed ### ### ### ### 0 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### 1,247 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 32.4 32.4 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### 84 0 0.8 0.8 0.0
2008-Aug-22 Fri 5.55 5.55 5.55 5.55 0 ###
2008-Aug-21 Thu 5.55 5.55 5.55 5.55 0 ###
2008-Aug-20 Wed 5.55 5.55 5.55 5.55 344 ### 65.1 65.1 ###
2008-Aug-19 Tue ### ### 6 6 4,189 ### 39.8 39.8 0.4
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri 5.75 ### 5.75 ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 73.8 73.8 0.0
2008-Aug-11 Mon 6.41 6.42 6.41 6.42 1,281 ### ### ### 0.5
2008-Aug-08 Fri ### ### ### ### 3,375 0 ### ### 0.0
2008-Aug-07 Thu 6.5 6.51 6.5 6.51 742 4,826 ### ### ###
2008-Aug-06 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2008-Aug-05 Tue ### ### ### ### 1,070 0 ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed ### ### ### ### 145 0 ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2008-Jul-21 Mon ### 7.2 ### 7.2 84.6 84.6 0.5
2008-Jul-18 Fri ### 7.2 ### 7.2 ### ### 0.5
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed ### 7.2 ### 7.2 37,080 133,488 70.5 70.5 0.5
2008-Jul-15 Tue ### ### 7.28 7.29 ### ### ###
2008-Jul-14 Mon 7.29 ### 7.27 7.27 4,586 16,670 ### ### ###
2008-Jul-11 Fri 6.85 ### 6.85 ### ### ### 0.0
2008-Jul-10 Thu 6.81 6.81 6.81 6.81 73.4 73.4 ###
2008-Jul-09 Wed 6.75 ### 6.74 6.75 ### ### 0.5
2008-Jul-08 Tue ### ### ### ### 142 0 48.8 48.8 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 6.7 7.4 6.7 7.4 ### ### 0.5
2008-Jul-03 Thu 6.7 7.4 6.7 7.4 98.4 98.4 0.5
2008-Jul-02 Wed 6.85 6.85 6.85 6.85 ### ### ###
2008-Jul-01 Tue 6.7 7 6.7 6.75 7,621 ### 74.8 74.8 0.5
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri 6.51 ### 6.51 ### ### ### 0.0
2008-Jun-26 Thu 6.28 ### 6.28 ### 628,784 1,974,381 64.8 64.8 0.0
2008-Jun-25 Wed ### 6.29 ### 6.29 3,041 ### ### ### ###
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-23 Mon 6.5 6.5 ### ### 8,777 28,525 8.1 8.1 0.0
2008-Jun-20 Fri 6.5 6.5 6.5 6.5 72.4 72.4 0.5
2008-Jun-19 Thu 6.47 6.47 6.47 6.47 1,750 11,322 72.2 72.2 0.5
2008-Jun-18 Wed 6.46 6.46 6.46 6.46 ### ### ###
2008-Jun-17 Tue ### ### ### ### 17,074 0 ### ### 0.0
2008-Jun-16 Mon ### ### 6.5 6.5 2,975 ### ### ### 0.5
2008-Jun-13 Fri 6.8 6.8 6.8 6.8 157 ### 72.2 72.2 0.5
2008-Jun-12 Thu ### ### ### ### 649 0 ### ### 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 7.2 7.2 7.2 7.2 77.9 77.9 0.5
2008-Jun-06 Fri 7.49 7.49 7.2 7.2 2,254 16,555 ### ### 0.5
2008-Jun-05 Thu ### 7.5 ### ### 1,772 6,645 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### 77.8 77.8 0.0
2008-Jun-03 Tue 7.55 7.55 7.25 7.25 17.0 17.0 0.5
2008-Jun-02 Mon 7.77 7.77 7.77 7.77 73.2 73.2 0.6
2008-May-30 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2008-May-29 Thu 7.8 7.8 7.75 7.76 2,273 17,672 31.8 31.8 0.6
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue ### ### ### ### 84.5 84.5 0.0
2008-May-26 Mon 8 ### 8 ### 1,884 ### 90.5 90.5 0.0
2008-May-23 Fri ### ### ### ### 9.5 9.5 0.0
2008-May-22 Thu 8.25 8.25 ### 8.25 380,783 1,570,729 65.3 65.3 ###
2008-May-21 Wed 8.23 8.23 8.22 8.22 245 ### ### ### 0.6
2008-May-20 Tue ### ### ### ### 104,450 0 ### ### 0.0
2008-May-19 Mon 8.27 8.4 ### 8.24 34.4 34.4 0.6
2008-May-16 Fri 8.4 8.4 ### 8.26 4,771 ### 21.0 21.0 0.6
2008-May-15 Thu 8.53 8.53 8.53 8.53 70 ### 65.0 65.0 ###
2008-May-14 Wed 8.5 8.5 8.5 8.5 65.8 65.8 0.6
2008-May-13 Tue 8.43 ### 8.43 8.53 10,074 ### 79.0 79.0 ###
2008-May-12 Mon ### 8.58 ### ### 34.8 34.8 0.0
2008-May-09 Fri 8.24 8.24 8.23 8.24 9,141 75,276 64.2 64.2 0.6
2008-May-08 Thu ### ### ### ### 63.9 63.9 0.0
2008-May-07 Wed ### ### 7.82 7.82 21,786 85,183 26.6 26.6 0.6
2008-May-06 Tue ### 7.4 ### ### 30.3 30.3 0.0
2008-May-05 Mon 7.28 ### 7.28 ### 7,541 27,449 69.1 69.1 0.0
2008-May-02 Fri 7.28 7.28 7.28 7.28 ### ### 0.5
2008-May-01 Thu 7.45 7.45 7.45 7.45 0 0.5
2008-Apr-30 Wed ### 7.45 7.29 7.45 8,941 ### 76.9 76.9 0.5
2008-Apr-29 Tue 7.5 7.5 7.5 7.5 70.4 70.4 0.5
2008-Apr-28 Mon 7.75 7.75 7.75 7.75 ### ### ###
2008-Apr-24 Thu ### 7.75 7.54 7.75 82.5 82.5 ###
2008-Apr-23 Wed 7.87 7.87 ### ### 951,550 3,744,349 ### ### 0.0
2008-Apr-22 Tue 7.89 7.89 7.88 7.89 ### ### ###
2008-Apr-21 Mon 7.84 7.85 7.82 7.84 66.6 66.6 0.6
2008-Apr-18 Fri 8 8 7.86 7.86 770 ### 22.6 22.6 ###
2008-Apr-17 Thu 8 8 8 8 0 ###
2008-Apr-16 Wed 8 8 7.87 8 170 1,348 ### ### ###
2008-Apr-15 Tue 7.87 7.87 7.87 7.87 0 0.6
2008-Apr-14 Mon 7.87 7.87 7.87 7.87 74.8 74.8 0.6
2008-Apr-11 Fri 7.79 7.79 7.79 7.79 688 5,359 71.0 71.0 ###
2008-Apr-10 Thu ### 7.8 ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### 2,923 0 72.8 72.8 0.0
2008-Apr-07 Mon 7.56 ### 7.56 ### ### ### 0.0
2008-Apr-04 Fri 7.41 7.41 7.41 7.41 0 ###
2008-Apr-03 Thu 7.4 7.42 7.4 7.41 ### ### ###
2008-Apr-02 Wed 7.2 7.42 7.2 7.42 6,773 ### ### ### 0.5
2008-Apr-01 Tue ### 7.4 ### 7.4 ### ### 0.5
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### ### ### 0.0
2008-Mar-26 Wed 7 7 7 7 61.5 61.5 0.5
2008-Mar-25 Tue ### ### 7 7 2,750 9,625 ### ### 0.5
2008-Mar-20 Thu ### ### 7 7 ### ### 0.5
2008-Mar-19 Wed 7.43 7.43 7.43 7.43 69.1 69.1 ###
2008-Mar-18 Tue 7.5 7.5 7.46 7.46 36.5 36.5 0.5
2008-Mar-17 Mon 7.45 7.57 7.4 7.57 33,440 ### ### ### ###
2008-Mar-14 Fri 7.45 7.45 ### 7.4 6,750 25,143 ### ### 0.5
2008-Mar-13 Thu 7.54 7.54 7.46 7.47 1,152 8,640 ### ### ###
2008-Mar-12 Wed 7.89 7.89 7.89 7.89 5,182 40,885 ### ### ###
2008-Mar-11 Tue 7.75 7.8 7.52 7.8 79.1 79.1 0.6
2008-Mar-10 Mon ### ### 7.89 ### 2,175 8,580 77.9 77.9 0.0
2008-Mar-07 Fri ### ### 7.88 7.88 ### ### 0.6
2008-Mar-06 Thu 7.85 ### 7.85 7.89 10,953 ### 70.8 70.8 ###
2008-Mar-05 Wed 7.85 7.89 7.77 7.81 4,482 ### ### ### 0.6
2008-Mar-04 Tue 7.73 ### 7.73 ### ### ### 0.0
2008-Mar-03 Mon 7.75 7.89 7.75 7.89 955 ### 85.7 85.7 ###
2008-Feb-29 Fri 7.58 7.58 7.57 7.57 35.3 35.3 ###
2008-Feb-28 Thu 7.44 7.44 7.43 7.43 4,453 ### ### ### ###
2008-Feb-27 Wed 7.5 ### 7.5 7.56 ### ### 0.5
2008-Feb-26 Tue ### ### 7.44 7.44 2,276 ### 16.4 16.4 ###
2008-Feb-25 Mon 7.71 7.71 7.7 7.7 ### ### 0.6
2008-Feb-22 Fri ### ### 7.52 7.87 6,870 ### 26.4 26.4 0.6
2008-Feb-21 Thu ### 7.88 ### 7.88 88.5 88.5 0.6
2008-Feb-20 Wed ### ### 7.45 7.45 28.5 28.5 0.5
2008-Feb-19 Tue 7.4 7.59 7.4 7.57 82.4 82.4 ###
2008-Feb-18 Mon ### ### 7.58 7.58 6,177 ### 36.8 36.8 ###
2008-Feb-15 Fri ### ### 7.47 ### ### ### 0.0
2008-Feb-14 Thu 7.8 ### 7.8 7.85 6,984 ### 70.1 70.1 ###
2008-Feb-13 Wed 7.8 7.8 7.8 7.8 74.0 74.0 0.6
2008-Feb-12 Tue 7.83 7.83 ### 7.83 80,641 ### ### ### ###
2008-Feb-11 Mon 8.22 8.22 ### ### 7,779 31,971 ### ### 0.0
2008-Feb-08 Fri 8.54 8.54 8.49 8.5 16,627 141,578 28.9 28.9 0.6
2008-Feb-07 Thu 8.78 8.85 8.78 8.85 2,420 ### ### ### 0.6
2008-Feb-06 Wed 8.52 8.78 8.52 8.76 5,022 43,440 ### ### 0.6
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 9.4 9.4 ### ### ### ### 0.0
2008-Jan-31 Thu 9.47 9.47 9.25 9.25 22.1 22.1 ###
2008-Jan-30 Wed ### ### ### 9.42 84.6 84.6 0.7
2008-Jan-29 Tue ### ### 9.25 9.5 12.0 12.0 0.7
2008-Jan-25 Fri ### ### ### ### 62.1 62.1 0.0
2008-Jan-24 Thu ### ### 9.74 ### ### ### 0.0
2008-Jan-23 Wed ### ### 9.8 ### ### ### 0.0
2008-Jan-22 Tue 9.5 9.59 9.5 9.57 3,542 ### 92.1 92.1 ###
2008-Jan-21 Mon ### ### ### ### 45,120 0 14.7 14.7 0.0
2008-Jan-18 Fri ### ### ### 10.5 37.9 37.9 0.8
2008-Jan-17 Thu 10.74 10.74 10.43 10.74 ### ### 0.8
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### 11.25 5,758 0 40.8 40.8 ###
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### ### ### 8,323 0 ### ### 0.0
2008-Jan-09 Wed ### 10.79 ### 10.78 82.3 82.3 0.8
2008-Jan-08 Tue 10.29 10.29 10.29 10.29 1,750 ### ### ### ###
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri 10.4 10.79 10.4 10.79 17,178 ### ### ### ###
2008-Jan-03 Thu ### ### ### ### 27.1 27.1 0.0
2008-Jan-02 Wed ### ### ### ### 428 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### 10.2 ### 10.2 1,247 6,359 95.3 95.3 0.7
2007-Dec-27 Thu ### ### ### ### 821 0 66.2 66.2 0.0
2007-Dec-24 Mon 9.57 9.57 9.54 9.54 25.5 25.5 ###
2007-Dec-21 Fri ### 9.4 ### ### 64.1 64.1 0.0
2007-Dec-20 Thu ### 9.46 ### 9.45 7,958 37,641 79.2 79.2 0.7
2007-Dec-19 Wed ### ### ### ### 1,372 0 ### ### 0.0
2007-Dec-18 Tue 9.51 9.77 9.5 9.51 115,342 1,111,320 ### ### ###
2007-Dec-17 Mon ### ### 9.8 ### 5,529 ### 92.3 92.3 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 36.4 36.4 0.0
2007-Dec-12 Wed ### 10.2 ### 10.2 1,140 ### 74.7 74.7 0.7
2007-Dec-11 Tue 10.26 10.26 ### 10.2 7,646 39,223 32.3 32.3 0.7
2007-Dec-10 Mon ### ### ### ### 2,640 0 21.2 21.2 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu 10.85 10.86 10.76 10.76 26.2 26.2 0.8
2007-Dec-05 Wed 10.8 ### 10.8 ### 78,078 421,621 76.1 76.1 0.0
2007-Dec-04 Tue ### ### ### ### 509,180 0 36.3 36.3 0.0
2007-Dec-03 Mon 10.87 ### 10.87 ### 646,152 ### ### ### 0.0
2007-Nov-30 Fri 10.5 10.53 10.45 10.51 ### ### ###
2007-Nov-29 Thu ### ### ### ### 19,870 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 10.27 10.27 ### ### ### ### 0.0
2007-Nov-26 Mon 10.25 10.55 10.25 10.54 ### ### 0.8
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu 9.45 ### 9.45 ### 2,022 9,553 ### ### 0.0
2007-Nov-21 Wed ### ### 9.83 9.83 30.5 30.5 0.7
2007-Nov-20 Tue 9.82 9.82 9.7 9.82 7,556 73,746 ### ### ###
2007-Nov-19 Mon ### ### ### ### 76.0 76.0 0.0
2007-Nov-16 Fri ### ### 9.81 10.29 1,024 5,022 ### ### ###
2007-Nov-15 Thu ### 10.5 ### 10.42 ### ### 0.7
2007-Nov-14 Wed ### ### ### ### 78.0 78.0 0.0
2007-Nov-13 Tue 10.2 ### ### 10.25 14,677 0 70.6 70.6 0.7
2007-Nov-12 Mon 10.2 10.2 ### 10.2 ### ### 0.7
2007-Nov-09 Fri ### ### ### ### 73.6 73.6 0.0
2007-Nov-08 Thu ### 9.84 ### 9.84 1,777 8,742 ### ### 0.7
2007-Nov-07 Wed 9.85 9.85 ### 9.85 736,371 3,626,627 ### ### ###
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon ### ### 9.2 9.2 ### ### 0.7
2007-Nov-02 Fri ### ### ### ### 140,489 0 61.3 61.3 0.0
2007-Nov-01 Thu ### ### 9.81 ### 67.2 67.2 0.0
2007-Oct-31 Wed ### ### 9.58 ### ### ### 0.0
2007-Oct-30 Tue ### ### 9.8 ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri 9.84 ### 9.78 ### ### ### 0.0
2007-Oct-25 Thu 9.8 9.8 9.77 9.77 39.3 39.3 0.7
2007-Oct-24 Wed 9.76 9.8 9.75 9.8 73.2 73.2 0.7
2007-Oct-23 Tue 9.86 9.86 9.5 9.59 10.7 10.7 0.7
2007-Oct-22 Mon ### ### ### ### 12.0 12.0 0.0
2007-Oct-19 Fri ### ### ### ### 84.9 84.9 0.0
2007-Oct-18 Thu ### 9.89 ### 9.87 85.3 85.3 ###
2007-Oct-17 Wed 9.87 ### 9.8 ### 70,927 347,542 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 22,745 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 32.8 32.8 0.0
2007-Oct-11 Thu 9.89 9.89 9.7 9.7 16.2 16.2 0.7
2007-Oct-10 Wed ### ### 9.82 ### ### ### 0.0
2007-Oct-09 Tue ### ### 9.85 ### ### ### 0.0
2007-Oct-08 Mon ### ### 9.81 9.81 10.1 10.1 ###
2007-Oct-05 Fri ### ### ### ### 1,500,528 0 79.9 79.9 0.0
2007-Oct-04 Thu 9.73 ### 9.73 9.88 1,602,277 7,795,077 84.5 84.5 0.7
2007-Oct-03 Wed ### 9.75 ### 9.75 2,353,549 11,473,551 76.3 76.3 ###
2007-Oct-02 Tue ### ### ### ### 152,448 0 9.9 9.9 0.0
2007-Oct-01 Mon 10.45 10.54 10.42 10.54 262,543 2,751,450 75.6 75.6 0.8
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu 10.55 ### 10.55 ### 858,742 ### ### ### 0.0
2007-Sep-26 Wed 10.75 10.75 ### ### ### ### 0.0
2007-Sep-25 Tue 10.71 10.75 10.71 10.73 2,085 22,372 64.9 64.9 ###
2007-Sep-24 Mon ### ### 10.7 10.7 18.9 18.9 0.8
2007-Sep-21 Fri 10.8 ### 10.79 ### 12,649 68,241 69.8 69.8 0.0
2007-Sep-20 Thu ### ### ### ### 14.4 14.4 0.0
2007-Sep-19 Wed 10.76 10.85 10.76 10.85 ### ### 0.8
2007-Sep-18 Tue 10.4 10.5 10.4 10.45 ### ### ###
2007-Sep-17 Mon ### ### ### ### 4,525 0 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 77.1 77.1 0.0
2007-Sep-12 Wed ### ### 9.88 9.88 4,777 ### ### ### 0.7
2007-Sep-11 Tue ### ### ### ### 325 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 4,651 0 24.6 24.6 0.0
2007-Sep-06 Thu 9.5 9.55 9.5 9.53 ### ### ###
2007-Sep-05 Wed 9.55 ### 9.55 9.55 72.1 72.1 0.7
2007-Sep-04 Tue 9.4 9.45 9.4 9.4 1,942 ### 68.0 68.0 ###
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 9.42 9.42 9.29 ### 3,645 ### 20.7 20.7 0.0
2007-Aug-30 Thu ### ### ### ### 2 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 13,352 0 ### ### 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri ### ### ### ### 31,681 0 ### ### 0.0
2007-Aug-23 Thu ### 9.48 ### 9.45 ### ### 0.7
2007-Aug-22 Wed ### ### ### ### 64,259 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### ### ### 0.0
2007-Aug-20 Mon 8.85 8.85 8.85 8.85 ### ### 0.6
2007-Aug-17 Fri ### ### ### ### 340 0 ### ### 0.0
2007-Aug-16 Thu 8.7 ### 8.7 ### 85.4 85.4 0.0
2007-Aug-15 Wed 8.8 9 ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 4,378 0 77.9 77.9 0.0
2007-Aug-13 Mon ### 9 ### 9 1,878 8,451 ### ### 0.6
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### 9 90,455 0 28.6 28.6 0.6
2007-Aug-08 Wed ### ### ### ### 7,724 0 56.6 56.6 0.0
2007-Aug-07 Tue 9.2 9.26 ### 9.26 71.9 71.9 ###
2007-Aug-06 Mon 9.85 9.85 9.85 9.85 0 ###
2007-Aug-03 Fri 9.85 9.85 9.85 9.85 0 ###
2007-Aug-02 Thu 9.84 9.85 9.84 9.85 78.5 78.5 ###
2007-Aug-01 Wed ### ### ### ### 153 0 90.9 90.9 0.0
2007-Jul-31 Tue ### ### ### ### 75 0 ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 78.3 78.3 0.0
2007-Jul-27 Fri ### 9.74 9.55 9.74 76.5 76.5 0.7
2007-Jul-26 Thu ### ### ### ### 1,140 0 44.8 44.8 0.0
2007-Jul-25 Wed ### 10.2 ### ### 3,340 ### 26.1 26.1 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### 10.29 36.3 36.3 ###
2007-Jul-20 Fri ### ### ### ### 4,674 0 77.9 77.9 0.0
2007-Jul-19 Thu ### ### ### ### 12,684 0 77.0 77.0 0.0
2007-Jul-18 Wed 9.78 9.78 9.76 9.76 40.9 40.9 0.7
2007-Jul-17 Tue 9.74 9.74 9.74 9.74 67.9 67.9 0.7
2007-Jul-16 Mon 9.81 9.82 9.81 9.81 1,087 ### ### ### ###
2007-Jul-13 Fri 9.76 9.77 9.76 9.76 67.1 67.1 0.7
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 9.52 ### 9.5 9.5 ### ### 0.7
2007-Jul-10 Tue 9.52 9.52 9.52 9.52 71.2 71.2 ###
2007-Jul-09 Mon 9.43 9.46 9.43 9.45 9,454 ### ### ### 0.7
2007-Jul-06 Fri ### ### ### ### 15,340 0 22.5 22.5 0.0
2007-Jul-05 Thu 9 ### 9 ### 6,041 27,184 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 73.0 73.0 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 38.9 38.9 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 21,544 0 ### ### 0.0
2007-Jun-27 Wed 8.85 ### 8.85 8.85 2,777 12,288 ### ### 0.6
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon 9.27 9.28 9.2 9.2 4,752 ### 36.8 36.8 0.7
2007-Jun-22 Fri 9.27 9.28 9.27 9.27 5,250 ### 63.7 63.7 0.7
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed 9.7 9.7 ### 9.7 2,055 ### ### ### 0.7
2007-Jun-19 Tue 9.57 9.8 9.56 9.56 106,377 1,029,729 40.0 40.0 0.7
2007-Jun-18 Mon 9.8 9.8 9.7 9.75 5,145 ### 36.8 36.8 ###
2007-Jun-15 Fri 9.58 ### 9.58 ### ### ### 0.0
2007-Jun-14 Thu 9.57 9.57 9.57 9.57 66.9 66.9 ###
2007-Jun-13 Wed 9.59 ### 9.51 9.57 56,578 269,028 40.4 40.4 ###
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 9.76 9.76 9.76 9.76 6,146 59,984 66.0 66.0 0.7
2007-Jun-07 Thu ### ### ### ### 2,325 0 19.3 19.3 0.0
2007-Jun-06 Wed ### ### ### ### 87.6 87.6 0.0
2007-Jun-05 Tue ### ### 10.26 10.26 5,840 29,959 ### ### 0.7
2007-Jun-04 Mon 10.26 10.4 10.26 10.4 78.4 78.4 0.7
2007-Jun-01 Fri ### ### ### ### 1,750 0 66.1 66.1 0.0
2007-May-31 Thu ### ### ### ### 1,540 0 29.5 29.5 0.0
2007-May-30 Wed 10.2 10.2 ### ### 5,475 27,922 25.3 25.3 0.0
2007-May-29 Tue 10.22 10.24 10.22 10.24 13,450 ### 64.1 64.1 ###
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu ### 10.42 ### ### 38.7 38.7 0.0
2007-May-23 Wed 10.42 10.42 10.28 10.28 25.4 25.4 0.7
2007-May-22 Tue 10.42 10.45 10.42 10.42 4,140 ### 70.0 70.0 0.7
2007-May-21 Mon 10.29 10.29 10.28 10.28 2,840 ### ### ### 0.7
2007-May-18 Fri 10.4 10.4 10.4 10.4 240 ### 70.8 70.8 0.7
2007-May-17 Thu 10.27 10.4 ### 10.4 7,820 ### 76.3 76.3 0.7
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 10.26 10.4 10.26 10.4 ### ### 0.7
2007-May-14 Mon 10.26 10.26 10.26 10.26 68.2 68.2 0.7
2007-May-11 Fri 10.7 10.7 10.5 10.5 2,021 21,422 17.6 17.6 0.8
2007-May-10 Thu 10.71 10.71 10.7 10.7 33.4 33.4 0.8
2007-May-09 Wed 10.75 10.75 10.71 10.75 66.6 66.6 0.8
2007-May-08 Tue 10.8 10.85 10.79 10.85 ### ### 0.8
2007-May-07 Mon 10.88 10.88 10.8 10.8 31.5 31.5 ###
2007-May-04 Fri 10.8 10.8 10.8 10.8 3,655 39,474 ### ### ###
2007-May-03 Thu 10.88 ### 10.88 ### 64.8 64.8 0.0
2007-May-02 Wed 10.76 ### 10.76 10.76 2,328 12,524 62.0 62.0 0.8
2007-May-01 Tue 10.71 10.83 10.71 10.75 202,689 ### 78.2 78.2 0.8
2007-Apr-30 Mon ### ### 10.88 ### ### ### 0.0
2007-Apr-27 Fri 10.86 ### 10.86 10.86 71.7 71.7 0.8
2007-Apr-26 Thu 11.22 11.22 ### ### 1,921 10,776 23.1 23.1 0.0
2007-Apr-24 Tue 11.22 11.22 ### ### 6,820 ### 21.8 21.8 0.0
2007-Apr-23 Mon 11.26 11.26 11.21 11.21 3,488 39,187 37.7 37.7 ###
2007-Apr-20 Fri 11.27 11.27 ### ### 13.3 13.3 0.0
2007-Apr-19 Thu 11.5 11.5 11.5 11.5 76.6 76.6 ###
2007-Apr-18 Wed 11.5 11.5 ### ### 5,152 29,624 21.5 21.5 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 11.42 11.58 11.42 11.58 ### ### 0.8
2007-Apr-13 Fri 11.24 11.24 ### ### 4,327 ### ### ### 0.0
2007-Apr-12 Thu 11.2 11.24 ### 11.2 ### ### 0.8
2007-Apr-11 Wed ### 11.2 ### ### 146,229 818,882 ### ### 0.0
2007-Apr-10 Tue 11.2 11.2 ### ### ### ### 0.0
2007-Apr-05 Thu ### 11.2 ### 11.2 ### ### 0.8
2007-Apr-04 Wed ### ### ### ### 58,451 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 441 0 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 3,376 0 73.3 73.3 0.0
2007-Mar-27 Tue ### ### ### ### 6,573 0 33.6 33.6 0.0
2007-Mar-26 Mon ### ### 11.2 11.2 6,840 ### ### ### 0.8
2007-Mar-23 Fri ### ### ### ### 3,050 0 ### ### 0.0
2007-Mar-22 Thu 11.2 ### 11.2 ### 3,929 ### ### ### 0.0
2007-Mar-21 Wed ### 11.2 ### 11.2 120 672 88.5 88.5 0.8
2007-Mar-20 Tue 10.78 10.78 10.78 10.78 150 ### ### ### 0.8
2007-Mar-19 Mon 10.85 ### 10.85 ### 7,548 40,947 72.4 72.4 0.0
2007-Mar-16 Fri 10.75 10.75 10.74 10.75 4,140 44,484 67.8 67.8 0.8
2007-Mar-15 Thu ### ### 10.72 10.72 ### ### 0.8
2007-Mar-14 Wed ### ### 10.71 ### 1,351 ### 41.8 41.8 0.0
2007-Mar-13 Tue ### ### ### ### 2,040 0 ### ### 0.0
2007-Mar-12 Mon 10.73 ### 10.73 ### ### ### 0.0
2007-Mar-09 Fri 10.85 10.85 10.85 10.85 2,650 28,752 ### ### 0.8
2007-Mar-08 Thu 10.71 11.2 10.71 10.71 ### ### ###
2007-Mar-07 Wed ### ### 10.75 10.78 ### ### 0.8
2007-Mar-06 Tue 10.7 10.7 10.7 10.7 ### ### 0.8
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 11.28 11.28 ### ### 850 ### 20.5 20.5 0.0
2007-Mar-01 Thu ### ### ### ### 1,826 0 ### ### 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### ### ### ### 1,687 0 ### ### 0.0
2007-Feb-26 Mon 11.76 11.76 11.76 11.76 2,323 ### 64.2 64.2 0.8
2007-Feb-23 Fri ### ### 11.75 11.76 16,957 99,622 19.5 19.5 0.8
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed 11.71 11.71 11.71 11.71 127 1,487 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 37.1 37.1 0.0
2007-Feb-19 Mon ### ### 11.83 11.86 3,640 ### 18.3 18.3 0.8
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu 12.2 12.2 ### ### 1,428 ### ### ### 0.0
2007-Feb-14 Wed ### ### 12.2 12.2 24.1 24.1 ###
2007-Feb-13 Tue ### ### 12.25 12.25 2,640 16,170 ### ### 0.9
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri 12.21 ### 12.21 ### 72.2 72.2 0.0
2007-Feb-08 Thu ### ### ### ### 4,750 0 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### 2,774 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 19,146 0 70.2 70.2 0.0
2007-Feb-01 Thu ### ### ### ### 1,146 0 72.6 72.6 0.0
2007-Jan-31 Wed ### ### 11.81 11.81 14.0 14.0 ###
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu 12.23 ### 12.23 12.28 ### ### 0.9
2007-Jan-24 Wed 11.85 12.2 11.85 12.2 17,070 ### 88.3 88.3 ###
2007-Jan-23 Tue ### 11.4 ### 11.4 66.1 66.1 0.8
2007-Jan-22 Mon ### ### ### ### 36.1 36.1 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 11.55 11.55 11.55 11.55 2,040 ### 68.4 68.4 0.8
2007-Jan-17 Wed 11.55 11.55 11.55 11.55 640 ### ### ### 0.8
2007-Jan-16 Tue 11.5 11.55 11.5 11.55 1,550 ### ### ### 0.8
2007-Jan-15 Mon 11.56 11.56 11.43 11.45 1,843 21,185 24.4 24.4 0.8
2007-Jan-12 Fri ### 11.55 11.25 ### 19,422 ### ### ### 0.0
2007-Jan-11 Thu ### 11.2 ### 11.2 2,377 ### ### ### 0.8
2007-Jan-10 Wed 11.5 11.5 11.27 11.5 651 ### 77.0 77.0 ###
2007-Jan-09 Tue 11.25 11.5 11.25 11.5 379 ### 84.4 84.4 ###
2007-Jan-08 Mon 11.4 11.58 11.25 11.5 ### ### ###
2007-Jan-05 Fri 11.51 11.51 11.5 11.5 380 4,371 ### ### ###
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 11.8 ### 11.8 ### 80.7 80.7 0.0
2007-Jan-02 Tue 11.76 ### 11.76 11.83 1,250 7,350 ### ### 0.8
2006-Dec-29 Fri ### ### ### ### 255 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 11.47 ### 11.47 ### 3,946 ### 76.1 76.1 0.0
2006-Dec-21 Thu 11.5 11.5 11.4 11.42 587 6,721 33.0 33.0 0.8
2006-Dec-20 Wed ### ### 11.77 11.77 15.4 15.4 ###
2006-Dec-19 Tue 11.5 11.51 11.5 11.51 70.9 70.9 0.8
2006-Dec-18 Mon ### 11.7 ### 11.7 7,280 42,588 66.8 66.8 0.8
2006-Dec-15 Fri 11.8 11.85 11.79 11.79 ### ### 0.8
2006-Dec-14 Thu 11.76 11.76 11.76 11.76 722 ### ### ### 0.8
2006-Dec-13 Wed ### 11.76 ### 11.76 80.6 80.6 0.8
2006-Dec-12 Tue 11.74 11.75 11.74 11.75 ### ### ###
2006-Dec-11 Mon ### ### 11.59 ### 28,150 163,129 70.0 70.0 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 11.76 ### 11.76 11.76 3,320 19,521 ### ### 0.8
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 12.2 12.2 ### 12.2 4,575 ### 68.4 68.4 ###
2006-Dec-01 Fri ### ### ### ### 6,440 0 77.8 77.8 0.0
2006-Nov-30 Thu ### ### 11.88 11.88 4,477 ### ### ### 0.8
2006-Nov-29 Wed 11.83 ### 11.82 11.86 ### ### 0.8
2006-Nov-28 Tue ### ### ### ### 31.9 31.9 0.0
2006-Nov-27 Mon 11.85 ### 11.85 ### 105,988 627,978 ### ### 0.0
2006-Nov-24 Fri 11.48 11.5 11.48 11.5 ### ### ###
2006-Nov-23 Thu 11.45 11.45 11.45 11.45 ### ### 0.8
2006-Nov-22 Wed 11.47 11.53 11.47 11.48 3,953 45,459 61.0 61.0 0.8
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon ### 11.23 ### 11.23 1,088 ### 80.7 80.7 0.8
2006-Nov-17 Fri 11.25 11.25 ### ### 3,221 ### 24.3 24.3 0.0
2006-Nov-16 Thu 11.55 11.55 ### 11.4 29.8 29.8 0.8
2006-Nov-15 Wed ### 11.56 ### 11.53 ### ### ###
2006-Nov-14 Tue ### ### ### 11.54 95,257 0 21.1 21.1 0.8
2006-Nov-13 Mon ### ### 11.45 11.46 ### ### 0.8
2006-Nov-10 Fri ### 11.8 ### 11.8 ### ### 0.8
2006-Nov-09 Thu ### ### ### ### 6,727 0 77.4 77.4 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 11.2 ### 11.2 ### 79.7 79.7 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 1,624 0 ### ### 0.0
2006-Nov-01 Wed 10.84 10.84 10.84 10.84 2,886 31,284 ### ### 0.8
2006-Oct-31 Tue ### ### 10.89 10.89 33.8 33.8 0.8
2006-Oct-30 Mon ### ### ### ### 11.9 11.9 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 80.9 80.9 0.0
2006-Oct-25 Wed 10.78 ### 10.78 ### 83.4 83.4 0.0
2006-Oct-24 Tue 10.49 10.52 10.49 10.52 27,324 ### 75.3 75.3 ###
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### 10.49 ### ### ### ### 0.0
2006-Oct-19 Thu 10.2 10.2 ### ### ### ### 0.0
2006-Oct-18 Wed ### 10.27 ### 10.21 ### ### ###
2006-Oct-17 Tue 10.49 10.49 10.47 10.49 ### ### ###
2006-Oct-16 Mon ### 10.45 ### ### 10,825 ### 66.0 66.0 0.0
2006-Oct-13 Fri 9.86 10.2 9.86 ### 3,285 32,948 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 23.1 23.1 0.0
2006-Oct-11 Wed ### ### ### ### 30.2 30.2 0.0
2006-Oct-10 Tue ### ### 9.84 9.84 52,324 ### 11.8 11.8 0.7
2006-Oct-09 Mon ### ### ### ### 84.1 84.1 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 70.8 70.8 0.0
2006-Oct-04 Wed 9.88 9.88 9.75 9.87 33.4 33.4 ###
2006-Oct-03 Tue 10.22 10.22 10.22 10.22 885 9,044 69.7 69.7 0.7
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 10.45 10.45 ### 10.4 21.9 21.9 0.7
2006-Sep-28 Thu 10.51 10.51 10.49 10.49 ### ### ###
2006-Sep-27 Wed 10.27 10.27 10.27 10.27 5 51 ### ### ###
2006-Sep-26 Tue ### 10.2 ### 10.2 1,755 8,950 ### ### 0.7
2006-Sep-25 Mon ### 10.2 ### ### 25.1 25.1 0.0
2006-Sep-22 Fri 10.24 10.24 ### 10.21 1,155 ### ### ### ###
2006-Sep-21 Thu ### ### ### ### 1,540 0 17.2 17.2 0.0
2006-Sep-20 Wed 10.55 10.55 10.55 10.55 ### ### ###
2006-Sep-19 Tue ### ### ### ### 1,144 0 90.4 90.4 0.0
2006-Sep-18 Mon 10.44 10.44 10.44 10.44 1,050 ### 67.3 67.3 0.7
2006-Sep-15 Fri 10.47 10.47 10.47 10.47 1,250 13,087 66.7 66.7 0.7
2006-Sep-14 Thu ### ### 10.58 10.58 ### ### 0.8
2006-Sep-13 Wed 10.85 10.89 10.8 10.89 10,921 ### ### ### 0.8
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 11.43 11.43 11.43 11.43 ### ### ###
2006-Sep-08 Fri 11.77 11.77 ### 11.7 4,652 27,377 26.1 26.1 0.8
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 12.26 12.5 12.26 12.5 145,550 ### ### ### 0.9
2006-Sep-05 Tue 11.87 ### 11.87 ### 72.0 72.0 0.0
2006-Sep-04 Mon 11.85 11.85 11.82 11.82 4,349 51,470 ### ### 0.8
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu ### 12.44 ### 12.44 95.7 95.7 0.9
2006-Aug-30 Wed ### ### ### ### 28.7 28.7 0.0
2006-Aug-29 Tue ### ### ### ### 2,145 0 ### ### 0.0
2006-Aug-28 Mon 12.29 12.29 12.29 12.29 950 11,675 73.1 73.1 0.9
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 12.77 12.77 ### ### 1,646 ### 26.2 26.2 0.0
2006-Aug-23 Wed ### ### 12.77 12.77 ### ### 0.9
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon 12.82 12.82 12.5 12.53 13.3 13.3 ###
2006-Aug-18 Fri ### ### ### ### 2,685 0 ### ### 0.0
2006-Aug-17 Thu 12.75 ### 12.75 ### ### ### 0.0
2006-Aug-16 Wed ### 12.7 ### ### 6,178 ### 80.1 80.1 0.0
2006-Aug-15 Tue ### ### 12.5 12.53 ### ### ###
2006-Aug-14 Mon 12.55 ### 12.5 ### ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 1,020 0 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 15,824 0 ### ### 0.0
2006-Aug-09 Wed 12.84 12.85 12.55 12.57 ### ### 0.9
2006-Aug-08 Tue ### ### ### ### 2,750 0 27.6 27.6 0.0
2006-Aug-07 Mon ### ### 12.55 ### 4,085 ### 9.3 9.3 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### 13.25 ### ### 6,440 ### 71.2 71.2 0.0
2006-Aug-02 Wed 12.83 12.84 12.83 12.84 75.2 75.2 0.9
2006-Aug-01 Tue 12.51 12.51 12.51 12.51 ### ### ###
2006-Jul-31 Mon 12.5 12.5 12.5 12.5 743 9,287 ### ### 0.9
2006-Jul-28 Fri 12.45 12.45 ### ### 1,620 10,084 ### ### 0.0
2006-Jul-27 Thu 12.7 12.7 12.7 12.7 11,270 143,129 ### ### 0.9
2006-Jul-26 Wed 12.52 12.56 ### ### 7,981 50,120 14.3 14.3 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 3,720 0 40.8 40.8 0.0
2006-Jul-21 Fri 12.7 12.7 12.51 12.51 ### ### ###
2006-Jul-20 Thu 12.84 ### 12.84 ### 3,152 ### 73.5 73.5 0.0
2006-Jul-19 Wed 12.25 ### ### ### ### ### 0.0
2006-Jul-18 Tue 12.59 12.59 12.23 12.25 15.0 15.0 0.9
2006-Jul-17 Mon 12.55 12.59 12.55 12.57 ### ### 0.9
2006-Jul-14 Fri 12.73 ### 12.73 ### 11,959 ### ### ### 0.0
2006-Jul-13 Thu ### 13.26 ### 13.25 85.7 85.7 ###
2006-Jul-12 Wed ### ### ### ### 671 0 84.8 84.8 0.0
2006-Jul-11 Tue 12.88 ### 12.88 12.89 2,624 ### 72.7 72.7 ###
2006-Jul-10 Mon 12.88 ### 12.88 12.88 1,274 ### ### ### ###
2006-Jul-07 Fri ### ### 12.88 12.88 1,423 ### 21.0 21.0 ###
2006-Jul-06 Thu ### ### ### ### 486 0 26.2 26.2 0.0
2006-Jul-05 Wed 13.25 ### 13.25 13.28 3,926 ### 66.0 66.0 0.9
2006-Jul-04 Tue ### ### ### ### 8,744 0 14.7 14.7 0.0
2006-Jul-03 Mon ### ### ### ### 373,549 0 ### ### 0.0
2006-Jun-30 Fri ### ### 12.51 12.51 2,040 ### ### ### ###
2006-Jun-29 Thu 11.85 ### 11.85 ### 2,420 ### 64.3 64.3 0.0
2006-Jun-28 Wed ### ### 11.81 11.81 ### ### ###
2006-Jun-27 Tue ### ### ### ### 3,742 0 71.7 71.7 0.0
2006-Jun-26 Mon ### ### 11.8 11.8 3,946 23,281 25.9 25.9 0.8
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 11.58 ### 11.58 11.7 7,387 42,770 ### ### 0.8
2006-Jun-21 Wed ### 11.4 ### 11.4 ### ### 0.8
2006-Jun-20 Tue 11.25 11.25 ### ### ### ### 0.0
2006-Jun-19 Mon 11.45 11.45 11.25 11.25 4,023 ### ### ### ###
2006-Jun-16 Fri ### ### ### ### 826 0 ### ### 0.0
2006-Jun-15 Thu 10.58 ### 10.58 ### ### ### 0.0
2006-Jun-14 Wed ### ### ### 10.5 ### ### 0.8
2006-Jun-13 Tue 10.76 10.76 ### ### 5,228 28,126 49.7 49.7 0.0
2006-Jun-09 Fri ### ### ### ### 4,475 0 21.6 21.6 0.0
2006-Jun-08 Thu 11.7 11.7 11.7 11.7 84.9 84.9 0.8
2006-Jun-07 Wed ### ### 11.71 11.71 483 2,827 ### ### ###
2006-Jun-06 Tue ### ### ### ### 2,920 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 12,183 0 70.6 70.6 0.0
2006-Jun-02 Fri 12.26 12.26 ### ### 7,386 45,276 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 8,147 0 ### ### 0.0
2006-May-31 Wed ### ### ### ### 1,142 0 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 71.1 71.1 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri 12.25 12.25 12.25 12.25 ### ### 0.9
2006-May-25 Thu ### ### ### ### 5,684 0 ### ### 0.0
2006-May-24 Wed ### ### ### 12.4 22,620 0 16.8 16.8 0.9
2006-May-23 Tue 12.5 12.5 12.49 12.49 ### ### 0.9
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### 12.7 ### 12.7 ### ### 0.9
2006-May-18 Thu ### 12.8 ### ### ### ### 0.0
2006-May-17 Wed ### ### 12.88 ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 31.0 31.0 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 14.78 14.78 ### ### 28.4 28.4 0.0
2006-May-11 Thu 14.71 14.71 14.57 14.71 9,757 142,842 68.3 68.3 ###
2006-May-10 Wed 14.47 14.5 ### 14.43 6,189 44,870 37.2 37.2 ###
2006-May-09 Tue ### ### ### ### 69.0 69.0 0.0
2006-May-08 Mon ### ### ### ### 123 0 ### ### 0.0
2006-May-05 Fri 14.4 ### 14.4 14.42 1,941 13,975 59.6 59.6 ###
2006-May-04 Thu ### ### ### ### 74.7 74.7 0.0
2006-May-03 Wed ### 14.4 ### ### 68.5 68.5 0.0
2006-May-02 Tue ### ### 14.26 ### ### ### 0.0
2006-May-01 Mon 14.29 ### 14.2 ### 69,473 493,258 69.6 69.6 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 73.2 73.2 0.0
2006-Apr-26 Wed ### 14.29 ### 14.29 3,054 21,820 ### ### ###
2006-Apr-24 Mon 14.25 14.25 ### ### 6,144 43,776 ### ### 0.0
2006-Apr-21 Fri 14.25 14.25 14.2 14.25 9,072 129,049 ### ### 1.0
2006-Apr-20 Thu ### 14.85 14.5 14.85 76.8 76.8 ###
2006-Apr-19 Wed ### 14.2 ### ### 8,252 58,589 42.6 42.6 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu 13.71 13.72 13.71 13.71 3,674 50,388 71.4 71.4 ###
2006-Apr-11 Tue 14.2 14.2 ### ### ### ### 0.0
2006-Apr-10 Mon ### ### 14.5 14.55 2,780 20,155 ### ### ###
2006-Apr-07 Fri 14.78 ### 14.78 ### 73.7 73.7 0.0
2006-Apr-06 Thu ### ### 14.82 14.82 22.4 22.4 1.1
2006-Apr-05 Wed ### ### ### ### 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### 40.0 40.0 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### 14.78 14.8 4,189 30,956 ### ### 1.1
2006-Mar-30 Thu ### ### ### ### 2,376 0 ### ### 0.0
2006-Mar-29 Wed ### ### 14.56 14.57 1,378 ### ### ### ###
2006-Mar-28 Tue ### ### ### ### 11,281 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 15,923 0 74.3 74.3 0.0
2006-Mar-24 Fri 13.52 ### 13.52 ### ### ### 0.0
2006-Mar-23 Thu 13.59 13.59 13.5 13.5 3,349 ### 26.8 26.8 1.0
2006-Mar-22 Wed 13.5 13.73 13.46 13.73 79.2 79.2 ###
2006-Mar-21 Tue 13.74 13.74 13.74 13.74 250 ### ### ### ###
2006-Mar-20 Mon ### 13.75 ### 13.75 74.5 74.5 1.0
2006-Mar-17 Fri 13.76 13.77 13.75 13.75 ### ### 1.0
2006-Mar-16 Thu ### 13.75 ### 13.75 ### ### 1.0
2006-Mar-15 Wed ### ### 13.2 13.23 62,689 413,747 31.4 31.4 0.9
2006-Mar-14 Tue ### ### ### ### 18.7 18.7 0.0
2006-Mar-13 Mon ### 13.43 ### 13.43 6,278 42,156 82.9 82.9 ###
2006-Mar-10 Fri 12.8 12.8 12.72 12.72 ### ### 0.9
2006-Mar-09 Thu ### ### ### ### 16.4 16.4 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue 13.5 13.5 13.5 13.5 68.1 68.1 1.0
2006-Mar-06 Mon ### ### ### ### 12.3 12.3 0.0
2006-Mar-03 Fri 14.2 ### 14.2 ### ### ### 0.0
2006-Mar-02 Thu 13.8 ### 13.8 13.8 10,457 72,153 ### ### 1.0
2006-Mar-01 Wed ### ### 13.8 13.8 25,827 ### ### ### 1.0
2006-Feb-28 Tue 14.5 14.5 ### ### 13.3 13.3 0.0
2006-Feb-27 Mon 14.41 14.42 14.41 14.42 65.4 65.4 ###
2006-Feb-24 Fri 14.81 14.81 14.7 14.7 ### ### ###
2006-Feb-23 Thu 14.8 14.81 14.8 14.81 66.5 66.5 1.1
2006-Feb-22 Wed ### 14.8 ### 14.8 77.7 77.7 1.1
2006-Feb-21 Tue 14.55 ### 14.46 14.5 2,670 ### 29.0 29.0 1.0
2006-Feb-20 Mon 14.5 14.52 ### ### 24.5 24.5 0.0
2006-Feb-17 Fri 14.77 14.77 14.7 14.7 10,355 152,580 32.5 32.5 ###
2006-Feb-16 Thu 14.89 14.89 ### ### 5,940 44,223 ### ### 0.0
2006-Feb-15 Wed ### 15.41 ### ### 74.1 74.1 0.0
2006-Feb-14 Tue 15.55 15.55 15.2 15.25 6,470 99,476 18.8 18.8 ###
2006-Feb-13 Mon 15.71 ### 15.71 ### 113,448 ### 85.2 85.2 0.0
2006-Feb-10 Fri ### ### ### ### 68.7 68.7 0.0
2006-Feb-09 Thu ### ### ### ### 6,859 0 ### ### 0.0
2006-Feb-08 Wed 15.5 15.5 ### ### 19.0 19.0 0.0
2006-Feb-07 Tue 16.25 ### ### 16.26 18,886 0 68.5 68.5 ###
2006-Feb-06 Mon ### ### 15.8 ### 5,946 46,973 63.5 63.5 0.0
2006-Feb-03 Fri ### 16.21 ### ### ### ### 0.0
2006-Feb-02 Thu ### 16.2 ### ### 6,152 ### ### ### 0.0
2006-Feb-01 Wed 16.2 16.2 ### ### 2,747 22,250 ### ### 0.0
2006-Jan-31 Tue 16.4 16.4 16.2 16.2 113,678 1,852,951 ### ### 1.2
2006-Jan-30 Mon 15.82 ### 15.82 ### 449,978 3,559,325 ### ### 0.0
2006-Jan-27 Fri 15.5 ### 15.5 ### 8,176 ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 27.8 27.8 0.0
2006-Jan-24 Tue ### 15.25 ### 15.25 ### ### ###
2006-Jan-23 Mon ### ### ### ### 262,280 0 28.5 28.5 0.0
2006-Jan-20 Fri 14.78 ### 14.78 ### 118,746 ### ### ### 0.0
2006-Jan-19 Thu 14.4 ### 14.4 ### 7,320 ### ### ### 0.0
2006-Jan-18 Wed ### ### 14.56 14.56 ### ### ###
2006-Jan-17 Tue ### ### 14.41 ### ### ### 0.0
2006-Jan-16 Mon 14.54 ### ### ### 75.9 75.9 0.0
2006-Jan-13 Fri 14.27 ### ### ### ### ### 0.0
2006-Jan-12 Thu ### 14.4 ### ### 3,987 ### ### ### 0.0
2006-Jan-11 Wed 14.2 ### 14.2 ### 822 ### ### ### 0.0
2006-Jan-10 Tue 14.2 ### 14.2 14.2 ### ### 1.0
2006-Jan-09 Mon 14.25 14.58 ### 14.58 84.8 84.8 ###
2006-Jan-06 Fri 13.86 13.86 13.59 13.59 ### ### ###
2006-Jan-05 Thu ### ### ### ### 4,385 0 36.0 36.0 0.0
2006-Jan-04 Wed ### ### ### ### 70.2 70.2 0.0
2006-Jan-03 Tue 13.5 ### 13.5 ### 6,270 42,322 71.9 71.9 0.0
2005-Dec-30 Fri ### ### ### 13.4 ### ### 1.0
2005-Dec-29 Thu ### ### ### ### 1,350 0 ### ### 0.0
2005-Dec-28 Wed 13.26 13.26 13.21 13.21 2,884 ### 17.6 17.6 ###
2005-Dec-27 Tue ### 13.2 ### 13.2 11,341 74,850 ### ### 0.9
2005-Dec-23 Fri ### 13.2 ### 13.2 11,341 74,850 ### ### 0.9
2005-Dec-22 Thu 12.7 ### 12.7 ### 85.2 85.2 0.0
2005-Dec-21 Wed ### ### 12.25 12.25 11,752 71,981 ### ### 0.9
2005-Dec-20 Tue 12.5 12.58 12.5 12.58 ### ### 0.9
2005-Dec-19 Mon 12.54 ### 12.54 ### 120,374 754,744 ### ### 0.0
2005-Dec-16 Fri ### 12.45 ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### 12.28 ### ### ### ### 0.0
2005-Dec-14 Wed 12.25 12.48 12.25 12.27 3,487 ### 68.6 68.6 ###
2005-Dec-13 Tue 12.54 12.54 ### ### ### ### 0.0
2005-Dec-12 Mon 12.45 ### ### ### 14,929 0 81.9 81.9 0.0
2005-Dec-09 Fri 12.41 12.7 12.41 12.54 61,483 ### 78.6 78.6 0.9
2005-Dec-08 Thu ### 12.25 ### 12.25 86,780 531,527 82.8 82.8 0.9
2005-Dec-07 Wed 11.8 ### 11.78 ### 75.7 75.7 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 11.8 11.8 ### 11.8 2,357 ### ### ### 0.8
2005-Dec-02 Fri ### 11.7 11.51 11.7 3,681 ### ### ### 0.8
2005-Dec-01 Thu 11.5 ### 11.5 ### 31,950 ### 84.9 84.9 0.0
2005-Nov-30 Wed 11.8 11.87 ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 1,385 0 ### ### 0.0
2005-Nov-28 Mon 11.85 ### 11.85 ### 76.7 76.7 0.0
2005-Nov-25 Fri 11.7 11.7 11.7 11.7 1,771 20,720 ### ### 0.8
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 11.86 ### 11.86 ### 136,844 811,484 ### ### 0.0
2005-Nov-22 Tue 11.8 ### ### 11.8 74.6 74.6 0.8
2005-Nov-21 Mon 11.79 11.79 11.58 ### 208,152 2,432,256 22.3 22.3 0.0
2005-Nov-18 Fri 11.76 11.8 11.7 11.73 1,191,777 14,003,379 27.4 27.4 0.8
2005-Nov-17 Thu ### ### ### ### 295,574 0 30.1 30.1 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### 11.4 11.25 11.4 ### ### 0.8
2005-Nov-14 Mon 11.22 ### 11.22 11.28 26,375 ### ### ### 0.8
2005-Nov-11 Fri ### ### 10.83 10.83 8,980 48,626 ### ### ###
2005-Nov-10 Thu ### ### ### ### 1,550 0 ### ### 0.0
2005-Nov-09 Wed 10.73 10.85 10.73 10.85 18,749 ### 81.6 81.6 0.8
2005-Nov-08 Tue 10.59 ### 10.59 ### 1,570 ### 73.8 73.8 0.0
2005-Nov-07 Mon 10.59 ### 10.59 10.59 3,380 ### 73.5 73.5 ###
2005-Nov-04 Fri ### ### ### ### 20 0 ### ### 0.0
2005-Nov-03 Thu 10.75 ### 10.75 ### 3,756 20,188 ### ### 0.0
2005-Nov-02 Wed 10.5 10.73 10.5 10.73 1,941 ### 87.7 87.7 ###
2005-Nov-01 Tue ### 10.48 ### ### 550 2,882 ### ### 0.0
2005-Oct-31 Mon ### ### 10.52 10.52 13,286 69,884 21.1 21.1 ###
2005-Oct-28 Fri 10.5 10.53 10.5 10.53 74.1 74.1 0.8
2005-Oct-27 Thu 10.85 10.85 10.75 10.75 ### ### 0.8
2005-Oct-26 Wed 11.24 11.25 ### ### ### ### 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon ### ### ### ### 283,420 0 ### ### 0.0
2005-Oct-21 Fri 10.74 10.74 10.5 10.5 5,673 60,247 ### ### 0.8
2005-Oct-20 Thu 10.75 10.8 10.75 10.75 ### ### 0.8
2005-Oct-19 Wed 11.25 11.25 ### ### 5,159 ### 19.4 19.4 0.0
2005-Oct-18 Tue ### ### ### ### 11,748 0 ### ### 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri ### ### ### ### 3,150 0 ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 27.7 27.7 0.0
2005-Oct-12 Wed 11.53 ### 11.53 ### ### ### 0.0
2005-Oct-11 Tue 11.4 11.45 11.4 11.45 8,020 91,628 ### ### 0.8
2005-Oct-10 Mon 11.24 11.4 ### ### ### ### 0.0
2005-Oct-07 Fri 10.75 ### 10.75 ### 3,986 21,424 ### ### 0.0
2005-Oct-06 Thu 10.55 10.58 10.55 10.57 7,429 78,487 81.9 81.9 0.8
2005-Oct-05 Wed ### ### 10.7 10.7 26,774 143,240 ### ### 0.8
2005-Oct-04 Tue ### ### 10.85 10.86 11,850 64,286 34.8 34.8 0.8
2005-Oct-03 Mon ### ### ### ### 3,270 0 28.1 28.1 0.0
2005-Sep-30 Fri 11.2 ### ### ### 10,951 0 74.7 74.7 0.0
2005-Sep-29 Thu ### ### ### ### 32.0 32.0 0.0
2005-Sep-28 Wed 11.2 11.2 ### 11.2 14,340 ### ### ### 0.8
2005-Sep-27 Tue 11.25 ### 11.25 11.26 5,484 30,847 ### ### 0.8
2005-Sep-26 Mon 11.21 11.21 ### ### 1,220 ### 22.9 22.9 0.0
2005-Sep-23 Fri ### 11.4 ### 11.4 26,178 ### 85.6 85.6 0.8
2005-Sep-22 Thu ### 11.29 ### ### 17,027 ### 80.5 80.5 0.0
2005-Sep-21 Wed ### ### 10.73 ### 10,651 57,142 11.8 11.8 0.0
2005-Sep-20 Tue ### 11.25 ### 11.2 ### ### 0.8
2005-Sep-19 Mon 10.76 ### 10.76 ### 15,343 82,545 ### ### 0.0
2005-Sep-16 Fri ### 10.5 ### ### 21,951 115,242 ### ### 0.0
2005-Sep-15 Thu ### 10.25 ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 72.0 72.0 0.0
2005-Sep-13 Tue ### ### 9.86 ### 4,185 ### ### ### 0.0
2005-Sep-12 Mon 9.75 ### 9.75 9.85 ### ### ###
2005-Sep-09 Fri 9.49 9.55 9.48 9.55 5,988 56,975 76.1 76.1 0.7
2005-Sep-08 Thu 9.55 9.55 9.45 9.45 25.0 25.0 0.7
2005-Sep-07 Wed 9.5 9.55 9.5 9.55 1,087 10,353 70.9 70.9 0.7
2005-Sep-06 Tue 9.55 9.55 9.5 9.5 31.1 31.1 0.7
2005-Sep-05 Mon 9.51 9.51 9.5 9.5 2,349 22,327 ### ### 0.7
2005-Sep-02 Fri 9.41 9.51 9.41 9.51 13,940 131,872 ### ### ###
2005-Sep-01 Thu 9.41 9.41 ### ### 3,420 ### 27.8 27.8 0.0
2005-Aug-31 Wed 9.43 9.43 ### 9.4 ### ### ###
2005-Aug-30 Tue 9.41 9.41 9.4 9.4 ### ### ###
2005-Aug-29 Mon 9.43 9.43 9.4 9.4 255,051 ### 44.9 44.9 ###
2005-Aug-26 Fri 9.43 9.46 9.4 9.43 388,125 ### ### ### ###
2005-Aug-25 Thu 9.45 9.47 9.41 9.47 287,749 2,716,350 ### ### ###
2005-Aug-24 Wed 9.54 9.56 9.48 9.51 390,688 3,719,349 36.4 36.4 ###
2005-Aug-23 Tue 9.45 9.56 9.45 9.56 2,525 ### ### ### 0.7
2005-Aug-22 Mon 9.5 9.5 9.4 9.45 875 ### ### ### 0.7
2005-Aug-19 Fri 9.28 9.5 9.28 9.5 ### ### 0.7
2005-Aug-18 Thu 9.29 9.57 9.29 9.57 518,942 4,893,623 ### ### ###
2005-Aug-17 Wed 9.25 ### 9.25 ### 9,775 ### ### ### 0.0
2005-Aug-16 Tue 9.2 ### 9.2 9.25 3,156 ### 70.6 70.6 ###
2005-Aug-15 Mon 9.25 9.43 ### ### 6,851 ### 25.1 25.1 0.0
2005-Aug-12 Fri ### 9.2 ### 9.2 13,450 ### ### ### 0.7
2005-Aug-11 Thu 9 9 ### ### 181 ### 25.7 25.7 0.0
2005-Aug-10 Wed ### ### 9 9 ### ### 0.6
2005-Aug-09 Tue ### ### ### ### 4,784 0 ### ### 0.0
2005-Aug-08 Mon ### ### 9 ### 5,744 25,848 68.2 68.2 0.0
2005-Aug-05 Fri ### 9.2 ### ### 28,173 ### ### ### 0.0
2005-Aug-04 Thu 9.29 9.29 9.29 9.29 ### ### ###
2005-Aug-03 Wed 9.2 9.2 9.2 9.2 71.9 71.9 0.7
2005-Aug-02 Tue 9.2 9.2 ### ### 55,651 ### 30.5 30.5 0.0
2005-Aug-01 Mon 9 ### ### ### 81.2 81.2 0.0
2005-Jul-29 Fri 9 9.2 9 9.2 2,780 ### ### ### 0.7
2005-Jul-28 Thu ### 9.4 ### ### 550 2,585 ### ### 0.0
2005-Jul-27 Wed 9.2 9.2 ### ### 1,250 5,750 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon 9.21 ### 9.21 ### 74.6 74.6 0.0
2005-Jul-22 Fri 9.2 9.2 9.2 9.2 62.9 62.9 0.7
2005-Jul-21 Thu 9.27 ### 9.27 ### ### ### 0.0
2005-Jul-20 Wed 9.42 9.42 ### ### 58,680 276,382 ### ### 0.0
2005-Jul-19 Tue 9.4 9.4 ### ### ### ### 0.0
2005-Jul-18 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2005-Jul-15 Fri ### ### 9.45 9.45 2,350 ### 12.6 12.6 0.7
2005-Jul-14 Thu ### ### ### ### 68.9 68.9 0.0
2005-Jul-13 Wed ### ### 9.51 9.51 ### ### ###
2005-Jul-12 Tue 9.55 ### 9.55 9.59 5,845 ### 74.6 74.6 0.7
2005-Jul-11 Mon 9.45 9.45 9.45 9.45 2,240 ### ### ### 0.7
2005-Jul-08 Fri 9.5 9.5 9.46 9.47 ### ### ###
2005-Jul-07 Thu 9.5 9.55 9.5 9.55 96,741 921,458 ### ### 0.7
2005-Jul-06 Wed 9.54 9.54 9.45 9.45 25.3 25.3 0.7
2005-Jul-05 Tue 9.5 9.55 9.5 9.54 ### ### ###
2005-Jul-04 Mon 9.45 9.45 9.4 9.45 9,340 88,029 ### ### 0.7
2005-Jul-01 Fri 9.42 9.43 9.25 9.26 13.6 13.6 ###
2005-Jun-30 Thu ### 9.46 ### 9.46 ### ### 0.7
2005-Jun-29 Wed 9.23 9.23 ### ### 4,726 ### ### ### 0.0
2005-Jun-28 Tue ### 9.25 ### 9.25 ### ### ###
2005-Jun-27 Mon ### ### ### ### 37,577 0 ### ### 0.0
2005-Jun-24 Fri 8.86 8.89 8.86 8.89 3,825 33,946 ### ### ###
2005-Jun-23 Thu ### ### ### 8.89 10,020 0 89.6 89.6 ###
2005-Jun-22 Wed 9 9 8.77 8.77 ### ### ###
2005-Jun-21 Tue 9 9 9 9 ### ### 0.6
2005-Jun-20 Mon ### ### ### ### 74.7 74.7 0.0
2005-Jun-17 Fri ### ### ### ### 29,440 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 73.7 73.7 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### 9.2 ### ### 72.6 72.6 0.0
2005-Jun-10 Fri 8.51 ### 8.51 ### 5,843 ### 77.2 77.2 0.0
2005-Jun-09 Thu 8.46 8.49 8.46 8.49 2,150 18,221 ### ### ###
2005-Jun-08 Wed 8.86 8.86 8.75 8.75 ### ### 0.6
2005-Jun-07 Tue 8.86 8.86 8.82 8.82 31.6 31.6 ###
2005-Jun-06 Mon ### ### ### ### 7,643 0 69.1 69.1 0.0
2005-Jun-03 Fri ### ### ### ### 25,089 0 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### 9,640 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### 8.75 ### 8.75 81.3 81.3 0.6
2005-May-30 Mon ### 8.7 ### 8.7 1,049 ### ### ### ###
2005-May-27 Fri 8.45 8.45 8.43 8.43 ### ### 0.6
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon 8.28 ### 8.28 ### ### ### 0.0
2005-May-20 Fri 8.55 ### ### ### ### ### 0.0
2005-May-19 Thu 8.5 8.53 8.5 8.53 3,575 30,441 ### ### ###
2005-May-18 Wed 8.4 8.4 8.4 8.4 5,350 44,940 ### ### ###
2005-May-17 Tue ### ### ### ### 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 8 ### ### ### 28.2 28.2 0.0
2005-May-12 Thu ### ### ### ### 140 0 ### ### 0.0
2005-May-11 Wed ### ### ### ### 1,277 0 ### ### 0.0
2005-May-10 Tue ### ### 8.2 8.21 5,570 ### 28.1 28.1 ###
2005-May-09 Mon ### ### ### ### 6,225 0 72.8 72.8 0.0
2005-May-06 Fri ### ### ### ### 65.5 65.5 0.0
2005-May-05 Thu ### ### ### ### 6,540 0 ### ### 0.0
2005-May-04 Wed 8.25 8.26 8.25 8.26 2,384 19,679 ### ### 0.6
2005-May-03 Tue ### ### ### ### 5,870 0 87.4 87.4 0.0
2005-May-02 Mon ### ### ### ### 5,850 0 ### ### 0.0
2005-Apr-29 Fri 8.29 8.4 ### 8.4 81.2 81.2 ###
2005-Apr-28 Thu 8.4 8.4 ### ### 4,381 ### ### ### 0.0
2005-Apr-27 Wed 8.44 8.48 8.44 8.48 76.1 76.1 0.6
2005-Apr-26 Tue 8.47 8.47 8.47 8.47 ### ### ###
2005-Apr-22 Fri 9 9 ### ### 1,370 ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 48,549 0 81.8 81.8 0.0
2005-Apr-20 Wed 9 9 ### ### 21,674 ### 34.3 34.3 0.0
2005-Apr-19 Tue 8.42 ### 8.42 ### 11,370 ### 80.3 80.3 0.0
2005-Apr-18 Mon 8.43 ### 8.43 ### ### ### 0.0
2005-Apr-15 Fri 8.8 8.8 8.8 8.8 5,370 47,256 ### ### 0.6
2005-Apr-14 Thu ### ### 8.88 ### 80.1 80.1 0.0
2005-Apr-13 Wed ### ### 9 9 175,648 ### 36.9 36.9 0.6
2005-Apr-12 Tue ### ### ### ### 4,025 0 73.6 73.6 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### 9 ### 27.7 27.7 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed 9 ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 4,520 0 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### 8.8 ### 8.8 84.1 84.1 0.6
2005-Mar-31 Thu ### ### 8.77 ### 12,841 ### 67.5 67.5 0.0
2005-Mar-30 Wed ### ### 8.71 ### ### ### 0.0
2005-Mar-29 Tue 9 ### 9 ### 85.7 85.7 0.0
2005-Mar-24 Thu ### ### ### ### 36.5 36.5 0.0
2005-Mar-23 Wed 9.25 9.25 9.2 9.2 ### ### 0.7
2005-Mar-22 Tue 9.4 9.4 9.27 ### 9,480 ### 33.9 33.9 0.0
2005-Mar-21 Mon 9.45 9.46 9.45 9.45 35,887 ### ### ### 0.7
2005-Mar-18 Fri ### ### 9.55 9.55 21,620 ### ### ### 0.7
2005-Mar-17 Thu 9.56 9.59 9.55 9.59 6,727 64,377 ### ### 0.7
2005-Mar-16 Wed 9.45 9.45 ### ### 2,427 ### 28.8 28.8 0.0
2005-Mar-15 Tue ### ### 9.4 9.45 9,650 45,355 21.1 21.1 0.7
2005-Mar-14 Mon 9.8 9.8 ### 9.8 ### ### 0.7
2005-Mar-11 Fri ### 9.74 ### 9.74 ### ### 0.7
2005-Mar-10 Thu 9.46 ### 9.46 9.55 ### ### 0.7
2005-Mar-09 Wed 9.4 9.48 9.4 9.45 ### ### 0.7
2005-Mar-08 Tue ### ### 9.2 ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 83.1 83.1 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 20,770 0 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 2,545 0 26.1 26.1 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 9.2 9.2 ### ### 2,573 ### 32.1 32.1 0.0
2005-Feb-24 Thu ### 9.24 ### 9.24 35,744 ### ### ### ###
2005-Feb-23 Wed ### ### ### ### 37,340 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 3,323 0 77.2 77.2 0.0
2005-Feb-21 Mon ### ### ### ### 1,443 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 32,640 0 71.9 71.9 0.0
2005-Feb-17 Thu ### ### 8.8 8.85 2,271 ### ### ### 0.6
2005-Feb-16 Wed ### ### ### ### 1,824 0 73.6 73.6 0.0
2005-Feb-15 Tue 8.86 ### 8.86 ### ### ### 0.0
2005-Feb-14 Mon 9 ### 8.86 8.86 1,179 5,222 22.2 22.2 0.6
2005-Feb-11 Fri ### ### 8.7 8.7 9.2 9.2 ###
2005-Feb-10 Thu ### 8.7 ### 8.7 20,446 88,940 94.6 94.6 ###
2005-Feb-09 Wed ### ### ### ### 10,752 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 35,075 0 ### ### 0.0
2005-Feb-04 Fri ### 8.7 ### 8.7 4,145 ### ### ### ###
2005-Feb-03 Thu 8.88 8.89 8.7 8.7 15.6 15.6 ###
2005-Feb-02 Wed 8.59 8.74 8.54 ### 71.2 71.2 0.0
2005-Feb-01 Tue ### 8.58 ### 8.54 2,954 12,672 ### ### ###
2005-Jan-31 Mon ### ### 8.21 ### 73.6 73.6 0.0
2005-Jan-28 Fri 8.4 8.4 8.2 8.2 ### ### 0.6
2005-Jan-27 Thu 8.57 8.57 8.5 8.5 ### ### 0.6
2005-Jan-25 Tue 8.74 8.74 ### 8.72 34.6 34.6 0.6
2005-Jan-24 Mon ### 9 ### 8.78 16,320 73,440 82.0 82.0 0.6
2005-Jan-21 Fri 8.72 8.73 ### ### 25.0 25.0 0.0
2005-Jan-20 Thu 8.8 8.8 8.74 8.76 23,458 205,726 ### ### 0.6
2005-Jan-19 Wed ### ### 8.84 8.86 31.5 31.5 0.6
2005-Jan-18 Tue 9 ### ### ### 2,859 0 33.1 33.1 0.0
2005-Jan-17 Mon ### ### ### ### 21.3 21.3 0.0
2005-Jan-14 Fri ### ### 9 ### 46,775 210,487 ### ### 0.0
2005-Jan-13 Thu ### 9.2 ### ### 21,871 ### 73.7 73.7 0.0
2005-Jan-12 Wed ### ### ### ### 29.1 29.1 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon 9 ### 9 ### 77.1 77.1 0.0
2005-Jan-07 Fri ### ### ### ### 2,688 0 23.8 23.8 0.0
2005-Jan-06 Thu ### 9.2 ### 9.2 250 1,150 86.2 86.2 0.7
2005-Jan-05 Wed ### ### ### ### 2,140 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 23.1 23.1 0.0
2004-Dec-31 Fri 9.5 9.5 9.4 9.4 10,028 ### 13.7 13.7 ###
2004-Dec-30 Thu 9.5 9.5 9.5 9.5 67.9 67.9 0.7
2004-Dec-29 Wed 9.4 9.5 9.4 9.5 ### ### 0.7
2004-Dec-24 Fri 9.41 9.41 9.41 9.41 870 8,186 ### ### 0.7
2004-Dec-23 Thu 9.41 9.41 9.41 9.41 280 ### 70.0 70.0 0.7
2004-Dec-22 Wed 9.7 9.7 9.5 9.5 1,949 ### 15.0 15.0 0.7
2004-Dec-21 Tue ### ### ### ### 4,958 0 29.2 29.2 0.0
2004-Dec-20 Mon 9.5 9.5 9.45 9.45 13,849 ### 31.2 31.2 0.7
2004-Dec-17 Fri ### ### 9.55 ### 41,775 199,475 26.1 26.1 0.0
2004-Dec-16 Thu 9.7 9.77 ### 9.77 6,258 30,570 76.6 76.6 0.7
2004-Dec-15 Wed 9.7 9.71 ### 9.71 6,083 ### ### ### ###
2004-Dec-14 Tue ### 9.73 ### 9.7 34,842 ### ### ### 0.7
2004-Dec-13 Mon ### ### 9.8 9.8 15,656 ### 20.8 20.8 0.7
2004-Dec-10 Fri ### ### ### ### 34.3 34.3 0.0
2004-Dec-09 Thu 9.85 ### ### ### 84.9 84.9 0.0
2004-Dec-08 Wed ### ### 9.85 ### 2,871 ### 48.3 48.3 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 76.8 76.8 0.0
2004-Dec-03 Fri ### ### 9.84 9.84 2,672 13,146 ### ### 0.7
2004-Dec-02 Thu 10.2 10.2 10.2 10.2 2,081 21,226 ### ### 0.7
2004-Dec-01 Wed 10.44 10.44 ### ### 5,128 ### ### ### 0.0
2004-Nov-30 Tue 10.27 ### 10.27 ### 79.8 79.8 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 32.2 32.2 0.0
2004-Nov-25 Thu ### ### ### ### 30.3 30.3 0.0
2004-Nov-24 Wed ### ### ### ### 39,923 0 ### ### 0.0
2004-Nov-23 Tue 10.4 10.41 ### ### 60,146 313,059 ### ### 0.0
2004-Nov-22 Mon ### 10.41 ### 10.4 ### ### 0.7
2004-Nov-19 Fri 10.49 10.49 10.29 ### 17.3 17.3 0.0
2004-Nov-18 Thu ### ### 10.59 10.59 4,487 23,758 32.6 32.6 ###
2004-Nov-17 Wed 10.53 ### 10.53 10.56 71.3 71.3 0.8
2004-Nov-16 Tue 10.44 10.44 ### 10.44 ### ### 0.7
2004-Nov-15 Mon ### 10.5 ### 10.44 78.8 78.8 0.7
2004-Nov-12 Fri ### ### ### ### 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 8,227 0 ### ### 0.0
2004-Nov-08 Mon ### ### 9.85 9.85 3,150 ### ### ### ###
2004-Nov-05 Fri 9.79 ### ### ### 80.7 80.7 0.0
2004-Nov-04 Thu 9.75 9.79 9.75 9.79 ### ### ###
2004-Nov-03 Wed 9.75 9.77 9.75 9.77 18,881 184,278 67.1 67.1 0.7
2004-Nov-02 Tue ### ### 9.85 9.85 ### ### ###
2004-Nov-01 Mon 9.83 ### 9.83 ### 81.8 81.8 0.0
2004-Oct-29 Fri ### ### ### ### 4,554 0 ### ### 0.0
2004-Oct-28 Thu 10.21 10.23 10.21 10.23 6,670 ### 66.7 66.7 ###
2004-Oct-27 Wed 10.25 10.49 ### 10.49 10,656 ### ### ### ###
2004-Oct-26 Tue ### ### ### ### 10,581 0 ### ### 0.0
2004-Oct-25 Mon ### ### 9.88 9.88 7,048 ### 12.2 12.2 0.7
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 1,075 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### 10.2 9,376 0 14.8 14.8 0.7
2004-Oct-12 Tue ### 10.5 ### 10.5 103,173 541,658 79.4 79.4 0.8
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri 10.45 10.45 10.2 10.2 ### ### 0.7
2004-Oct-07 Thu 10.42 10.42 10.42 10.42 ### ### 0.7
2004-Oct-06 Wed 10.21 10.43 10.21 10.42 ### ### 0.7
2004-Oct-05 Tue ### ### ### ### 34.7 34.7 0.0
2004-Oct-04 Mon 10.5 10.5 10.49 10.5 ### ### 0.8
2004-Oct-01 Fri 10.55 ### 10.55 10.55 19,946 ### 70.8 70.8 ###
2004-Sep-30 Thu 10.55 10.55 10.45 10.45 2,541 26,680 ### ### ###
2004-Sep-29 Wed 10.5 ### 10.5 ### 15,220 ### ### ### 0.0
2004-Sep-28 Tue 10.45 10.47 10.45 10.47 69.3 69.3 0.7
2004-Sep-27 Mon 10.51 10.51 10.5 10.5 34.0 34.0 0.8
2004-Sep-24 Fri 10.5 10.55 10.5 10.55 10,320 ### 76.4 76.4 ###
2004-Sep-23 Thu 10.4 ### 10.4 10.4 1,780 9,256 ### ### 0.7
2004-Sep-22 Wed 10.29 10.59 10.29 10.59 8,870 ### ### ### ###
2004-Sep-21 Tue 10.25 10.29 ### 10.29 ### ### ###
2004-Sep-20 Mon 10.22 10.22 ### ### ### ### 0.0
2004-Sep-17 Fri 10.2 ### ### ### 25,240 0 ### ### 0.0
2004-Sep-16 Thu 10.25 10.26 10.2 10.2 ### ### 0.7
2004-Sep-15 Wed ### 10.4 ### ### 17,670 91,884 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 79.7 79.7 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu 9.85 9.85 9.76 9.78 7,175 70,350 24.2 24.2 0.7
2004-Sep-08 Wed 9.8 9.8 9.8 9.8 ### ### 0.7
2004-Sep-07 Tue ### ### 9.8 ### 34.2 34.2 0.0
2004-Sep-06 Mon ### ### ### ### 40,826 0 71.2 71.2 0.0
2004-Sep-03 Fri ### 10.2 ### ### 5,145 ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 77.7 77.7 0.0
2004-Sep-01 Wed 9.8 ### 9.8 ### 21,484 105,271 81.8 81.8 0.0
2004-Aug-31 Tue 9.85 9.85 9.8 9.8 30.3 30.3 0.7
2004-Aug-30 Mon 9.76 9.84 9.76 9.84 8,252 ### 79.4 79.4 0.7
2004-Aug-27 Fri 9.78 9.89 9.78 9.83 19,680 193,552 ### ### 0.7
2004-Aug-26 Thu ### ### 9.72 9.75 15.1 15.1 ###
2004-Aug-25 Wed ### ### 9.85 ### ### ### 0.0
2004-Aug-24 Tue ### ### ### 10.21 23,423 0 ### ### ###
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri 9.51 ### 9.51 ### 6,428 ### ### ### 0.0
2004-Aug-19 Thu 9.49 9.49 ### 9.49 ### ### 0.7
2004-Aug-18 Wed 9.45 9.48 9.45 9.47 322,825 ### 76.3 76.3 ###
2004-Aug-17 Tue ### 9.45 ### 9.45 87.4 87.4 0.7
2004-Aug-16 Mon 9.25 9.25 9.25 9.25 78.3 78.3 ###
2004-Aug-13 Fri ### 9.26 ### 9.26 6,985 32,340 79.0 79.0 ###
2004-Aug-12 Thu 9.26 9.26 9.2 9.2 5,527 ### 28.1 28.1 0.7
2004-Aug-11 Wed ### 9.4 9.29 9.29 28.7 28.7 ###
2004-Aug-10 Tue ### 9.43 9.25 9.42 86.4 86.4 0.7
2004-Aug-09 Mon 9.28 ### 9.28 ### 7,980 37,027 75.4 75.4 0.0
2004-Aug-06 Fri 9.4 9.4 ### 9.28 4,223 19,848 ### ### 0.7
2004-Aug-05 Thu 9.74 9.74 9.5 9.57 ### ### ###
2004-Aug-04 Wed 9.74 9.74 9.56 ### ### ### 0.0
2004-Aug-03 Tue 9.4 9.75 9.4 9.74 61,083 ### ### ### 0.7
2004-Aug-02 Mon 9.24 ### 9.24 ### 81.2 81.2 0.0
2004-Jul-30 Fri ### ### ### ### 1,970 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed 8.75 ### 8.75 ### 85.4 85.4 0.0
2004-Jul-27 Tue 8.79 8.79 ### 8.74 ### ### 0.6
2004-Jul-26 Mon 8.73 ### 8.73 8.85 ### ### 0.6
2004-Jul-23 Fri 8.89 8.89 8.8 8.85 4,750 ### ### ### 0.6
2004-Jul-22 Thu 8.75 8.89 8.75 8.89 2,983 ### ### ### ###
2004-Jul-21 Wed 8.85 8.87 8.85 8.87 ### ### ###
2004-Jul-20 Tue ### ### 8.85 ### 18,077 ### ### ### 0.0
2004-Jul-19 Mon 9 9 ### ### 1,087 ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu 9.2 9.2 ### ### 21.8 21.8 0.0
2004-Jul-14 Wed ### ### 9.2 9.2 ### ### 0.7
2004-Jul-13 Tue 9.4 9.4 ### ### 28.0 28.0 0.0
2004-Jul-12 Mon 9.45 9.45 ### ### 25.7 25.7 0.0
2004-Jul-09 Fri 9.4 9.45 9.4 9.45 3,987 37,577 72.0 72.0 0.7
2004-Jul-08 Thu ### 9.4 ### 9.4 8,180 38,446 ### ### ###
2004-Jul-07 Wed 9.24 9.24 ### 9.2 9,646 ### 24.4 24.4 0.7
2004-Jul-06 Tue ### 9.26 ### 9.26 2,444 ### 72.2 72.2 ###
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 9.28 9.28 ### ### 11.0 11.0 0.0
2004-Jul-01 Thu ### 9.2 ### ### 9,950 45,770 70.9 70.9 0.0
2004-Jun-30 Wed ### ### ### ### 7,350 0 26.0 26.0 0.0
2004-Jun-29 Tue ### ### ### ### 8,725 0 15.4 15.4 0.0
2004-Jun-28 Mon 9.45 9.45 ### ### 3,845 ### 24.4 24.4 0.0
2004-Jun-25 Fri 9.45 9.45 ### ### 21.9 21.9 0.0
2004-Jun-24 Thu 9.2 ### 9.2 ### 82.8 82.8 0.0
2004-Jun-23 Wed 9.2 9.25 9.2 9.2 39,144 ### 71.5 71.5 0.7
2004-Jun-22 Tue 9.24 9.24 ### 9.24 3,854 ### ### ### ###
2004-Jun-21 Mon 9.26 ### 9.25 9.25 21,821 100,922 ### ### ###
2004-Jun-18 Fri ### 9.23 ### 9.2 ### ### 0.7
2004-Jun-17 Thu ### ### ### ### 9,253 0 ### ### 0.0
2004-Jun-16 Wed ### 9.2 9 ### 6,288 57,220 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon 9.29 ### 9.2 ### 14,355 ### 72.5 72.5 0.0
2004-Jun-11 Fri 9.29 ### 9.2 ### 14,355 ### ### ### 0.0
2004-Jun-10 Thu 9.5 9.5 ### ### 42,859 203,580 19.5 19.5 0.0
2004-Jun-09 Wed 9.75 9.75 9.55 9.55 322,585 3,112,945 16.4 16.4 0.7
2004-Jun-08 Tue 9.7 9.8 9.7 9.8 81.6 81.6 0.7
2004-Jun-07 Mon 9.7 9.7 ### 9.7 74.2 74.2 0.7
2004-Jun-04 Fri 9.7 9.7 9.7 9.7 72.3 72.3 0.7
2004-Jun-03 Thu 9.8 9.8 9.7 9.7 12,475 ### 23.9 23.9 0.7
2004-Jun-02 Wed 9.8 9.8 9.74 9.8 69.5 69.5 0.7
2004-Jun-01 Tue 9.7 9.8 9.7 9.8 82.4 82.4 0.7
2004-May-31 Mon 9.76 9.77 9.7 9.7 29.9 29.9 0.7
2004-May-28 Fri ### ### 9.8 9.8 13.3 13.3 0.7
2004-May-27 Thu 9.75 9.75 ### ### ### ### 0.0
2004-May-26 Wed ### 9.7 ### ### ### ### 0.0
2004-May-25 Tue 9.57 9.57 9.51 9.53 3,784 ### ### ### ###
2004-May-24 Mon 9.4 9.55 9.4 9.5 84.5 84.5 0.7
2004-May-21 Fri 9.23 ### 9.23 ### ### ### 0.0
2004-May-20 Thu 9.2 ### 9.2 ### 40,644 ### ### ### 0.0
2004-May-19 Wed 9.22 ### 9.2 9.2 18,358 84,446 31.3 31.3 0.7
2004-May-18 Tue 9.26 ### 9.24 9.26 73.5 73.5 ###
2004-May-17 Mon 9.2 9.2 9.2 9.2 ### ### 0.7
2004-May-14 Fri 9.21 9.21 ### 9.2 34.6 34.6 0.7
2004-May-13 Thu ### ### 9.2 9.2 25.3 25.3 0.7
2004-May-12 Wed ### 9.49 ### ### ### ### 0.0
2004-May-11 Tue 9 ### 9 ### 82.0 82.0 0.0
2004-May-10 Mon ### ### 8.87 8.87 37.2 37.2 ###
2004-May-07 Fri ### ### ### ### 26,320 0 ### ### 0.0
2004-May-06 Thu ### ### ### 9.23 ### ### ###
2004-May-05 Wed ### 9.4 ### ### 80.3 80.3 0.0
2004-May-04 Tue 8.87 ### 8.73 ### ### ### 0.0
2004-May-03 Mon 8.85 8.85 ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### 8.84 ### ### ###
2004-Apr-29 Thu ### ### ### ### 106,582 0 23.0 23.0 0.0
2004-Apr-28 Wed 9.23 9.25 ### ### ### ### 0.0
2004-Apr-27 Tue ### ### 9.23 9.24 ### ### ###
2004-Apr-26 Mon 9.27 ### 9.25 9.27 198,720 919,080 ### ### 0.7
2004-Apr-23 Fri 9.59 9.59 9.4 9.48 21.9 21.9 0.7
2004-Apr-22 Thu 9.46 9.46 ### ### 36.0 36.0 0.0
2004-Apr-21 Wed 9.49 ### ### 9.5 22,525 0 76.1 76.1 0.7
2004-Apr-20 Tue ### ### ### ### 74.0 74.0 0.0
2004-Apr-19 Mon ### ### ### ### 10,782 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 22,778 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 42,558 0 28.0 28.0 0.0
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### 10.46 10.5 50,142 262,242 ### ### 0.8
2004-Apr-08 Thu 10.75 10.8 10.71 10.76 ### ### 0.8
2004-Apr-07 Wed 10.8 10.8 ### 10.7 44,345 ### ### ### 0.8
2004-Apr-06 Tue 10.89 10.89 10.8 10.84 ### ### 0.8
2004-Apr-05 Mon ### ### ### ### 36,755 0 ### ### 0.0
2004-Apr-02 Fri 11.28 11.28 ### ### 18.1 18.1 0.0
2004-Apr-01 Thu 11.25 11.29 ### 11.28 4,325 ### ### ### 0.8
2004-Mar-31 Wed ### 11.25 ### 11.23 11,178 62,876 89.6 89.6 0.8
2004-Mar-30 Tue 10.88 10.88 10.75 10.75 ### ### 0.8
2004-Mar-29 Mon ### ### 10.82 ### 6,375 34,488 ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 2,582 0 ### ### 0.0
2004-Mar-24 Wed ### ### 10.85 10.87 1,182 ### 24.1 24.1 ###
2004-Mar-23 Tue ### ### ### ### 10,820 0 76.5 76.5 0.0
2004-Mar-22 Mon ### ### ### ### 7,758 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 1,048 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 275,688 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 30.8 30.8 0.0
2004-Mar-12 Fri ### ### ### ### 34.6 34.6 0.0
2004-Mar-11 Thu ### ### 11.2 11.2 ### ### 0.8
2004-Mar-10 Wed ### ### 11.2 11.2 1,450 ### 24.0 24.0 0.8
2004-Mar-09 Tue ### ### 11.25 11.25 974 5,478 31.0 31.0 ###
2004-Mar-08 Mon ### 11.47 ### ### 16,681 ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### ### 69.3 69.3 0.0
2004-Mar-03 Wed 11.2 11.2 ### ### 18.4 18.4 0.0
2004-Mar-02 Tue ### 11.2 ### 11.2 24,750 ### 73.4 73.4 0.8
2004-Mar-01 Mon ### ### ### ### 72.5 72.5 0.0
2004-Feb-27 Fri ### 10.8 ### 10.8 ### ### ###
2004-Feb-26 Thu 10.8 10.8 ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### 10.8 3,572 0 ### ### ###
2004-Feb-24 Tue 10.8 10.8 10.51 10.51 ### ### ###
2004-Feb-23 Mon 10.55 ### 10.51 ### 203,356 ### 92.9 92.9 0.0
2004-Feb-20 Fri 10.55 ### 10.55 ### ### ### 0.0
2004-Feb-19 Thu 10.79 10.79 10.55 ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 13,825 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### 10.8 ### 73.7 73.7 0.0
2004-Feb-16 Mon ### ### ### ### 1,823 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 5,149 0 ### ### 0.0
2004-Feb-12 Thu ### ### 10.86 ### 2,320 ### 21.4 21.4 0.0
2004-Feb-11 Wed ### ### 10.85 ### 6,378 ### 29.1 29.1 0.0
2004-Feb-10 Tue ### ### ### ### 4,574 0 73.4 73.4 0.0
2004-Feb-09 Mon ### ### ### ### 970 0 71.2 71.2 0.0
2004-Feb-06 Fri 10.75 10.75 ### ### ### ### 0.0
2004-Feb-05 Thu ### ### 10.79 10.79 ### ### ###
2004-Feb-04 Wed 10.87 ### 10.87 ### 4,245 23,071 80.8 80.8 0.0
2004-Feb-03 Tue 10.48 10.56 10.48 10.56 ### ### 0.8
2004-Feb-02 Mon 10.45 10.47 10.45 10.47 ### ### 0.7
2004-Jan-30 Fri 10.51 10.51 10.5 10.5 35.9 35.9 0.8
2004-Jan-29 Thu 10.73 10.73 10.51 10.51 21,440 ### ### ### ###
2004-Jan-28 Wed 10.74 10.8 10.7 10.8 5,982 ### ### ### ###
2004-Jan-27 Tue 10.89 10.89 10.73 10.78 30.9 30.9 0.8
2004-Jan-23 Fri ### ### ### ### 31,874 0 21.3 21.3 0.0
2004-Jan-22 Thu 11.25 ### 11.22 11.25 ### ### ###
2004-Jan-21 Wed 11.2 11.49 11.2 11.2 18,320 207,840 70.2 70.2 0.8
2004-Jan-20 Tue ### ### ### ### 44,972 0 ### ### 0.0
2004-Jan-19 Mon 10.85 11.2 10.85 ### 28,574 315,028 87.5 87.5 0.0
2004-Jan-16 Fri 10.85 10.88 10.75 10.75 26.4 26.4 0.8
2004-Jan-15 Thu ### ### 10.8 ### ### ### 0.0
2004-Jan-14 Wed 11.47 11.47 ### 11.44 74,343 426,357 32.4 32.4 0.8
2004-Jan-13 Tue 12.2 12.2 11.85 11.89 49,878 599,782 13.8 13.8 ###
2004-Jan-12 Mon ### ### ### ### 119,245 0 17.5 17.5 0.0
2004-Jan-09 Fri ### 12.2 ### ### 40,980 249,977 30.8 30.8 0.0
2004-Jan-08 Thu 12.25 ### ### ### 27.0 27.0 0.0
2004-Jan-07 Wed 12.5 12.5 12.25 12.25 ### ### 0.9
2004-Jan-06 Tue 12.49 12.5 12.49 12.5 1,570 ### 66.5 66.5 0.9
2004-Jan-05 Mon ### ### 12.45 12.5 ### ### 0.9
2004-Jan-02 Fri ### ### ### ### 6,259 0 ### ### 0.0
2003-Dec-31 Wed 12.8 12.8 12.8 12.8 ### ### 0.9
2003-Dec-30 Tue ### 12.8 ### 12.8 7,286 ### ### ### 0.9
2003-Dec-29 Mon ### ### 12.22 12.22 1,150 7,026 20.2 20.2 0.9
2003-Dec-24 Wed ### ### 11.88 11.88 3,784 22,476 23.0 23.0 0.8
2003-Dec-23 Tue ### ### ### ### 14.1 14.1 0.0
2003-Dec-22 Mon ### ### 12.2 12.2 6,553 39,973 ### ### ###
2003-Dec-19 Fri 12.5 12.5 12.5 12.5 150 1,875 ### ### 0.9
2003-Dec-18 Thu ### 12.5 ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### 12.59 14.3 14.3 ###
2003-Dec-16 Tue ### 12.8 12.56 ### 12,824 ### 72.7 72.7 0.0
2003-Dec-15 Mon 12.5 12.5 12.2 ### 20.1 20.1 0.0
2003-Dec-12 Fri 12.29 12.55 12.29 12.54 42,658 ### ### ### 0.9
2003-Dec-11 Thu 12.49 12.49 11.85 12.28 ### ### 0.9
2003-Dec-10 Wed ### ### 12.83 12.86 17.6 17.6 0.9
2003-Dec-09 Tue 13.25 13.25 ### ### 58,920 390,345 ### ### 0.0
2003-Dec-08 Mon ### 13.2 ### ### 73.3 73.3 0.0
2003-Dec-05 Fri 13.23 13.23 ### ### ### ### 0.0
2003-Dec-04 Thu 13.52 13.52 13.45 13.47 ### ### 1.0
2003-Dec-03 Wed 13.5 13.8 13.5 13.55 70.1 70.1 1.0
2003-Dec-02 Tue ### 13.45 ### 13.45 81.0 81.0 ###
2003-Dec-01 Mon 12.8 ### 12.8 ### 10,180 65,152 87.8 87.8 0.0
2003-Nov-28 Fri 12.7 12.8 ### 12.8 74.3 74.3 0.9
2003-Nov-27 Thu ### 12.8 ### 12.72 ### ### 0.9
2003-Nov-26 Wed 12.55 ### 12.55 ### ### ### 0.0
2003-Nov-25 Tue 12.4 12.4 12.4 12.4 ### ### 0.9
2003-Nov-24 Mon 12.4 12.58 12.4 12.5 ### ### 0.9
2003-Nov-21 Fri 12.2 12.43 12.2 12.4 7,870 ### ### ### 0.9
2003-Nov-20 Thu 12.54 ### 12.54 12.56 28,828 180,751 ### ### 0.9
2003-Nov-19 Wed 12.45 12.55 12.43 12.45 ### ### ###
2003-Nov-18 Tue 12.23 12.23 ### ### 7,220 44,150 ### ### 0.0
2003-Nov-17 Mon ### 12.23 ### 12.23 48,188 ### ### ### ###
2003-Nov-14 Fri 11.8 ### 11.8 ### ### ### 0.0
2003-Nov-13 Thu 11.8 ### 11.8 11.85 14,855 87,644 ### ### ###
2003-Nov-12 Wed ### ### ### ### 226,070 0 ### ### 0.0
2003-Nov-11 Tue 11.8 ### ### ### ### ### 0.0
2003-Nov-10 Mon ### 11.55 ### 11.55 9,673 ### 87.6 87.6 0.8
2003-Nov-07 Fri 11.2 11.2 11.2 11.2 0 0.8
2003-Nov-06 Thu 11.2 11.2 11.2 11.2 ### ### 0.8
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### 10.8 ### 80.9 80.9 0.0
2003-Nov-03 Mon ### ### ### ### 5,788 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 304,980 0 70.3 70.3 0.0
2003-Oct-30 Thu 11.2 11.2 11.2 11.2 68.0 68.0 0.8
2003-Oct-29 Wed ### ### ### 11.2 1,150 0 27.5 27.5 0.8
2003-Oct-28 Tue 11.2 11.2 ### 11.2 76.8 76.8 0.8
2003-Oct-27 Mon ### ### ### ### 8,573 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 76.1 76.1 0.0
2003-Oct-23 Thu 11.5 11.5 ### ### 14.1 14.1 0.0
2003-Oct-22 Wed ### 11.2 ### 11.2 ### ### 0.8
2003-Oct-21 Tue ### ### 10.55 10.55 870 4,589 ### ### ###
2003-Oct-20 Mon ### ### ### 10.7 14.8 14.8 0.8
2003-Oct-17 Fri 10.8 10.8 10.8 10.8 0 ###
2003-Oct-16 Thu ### ### 10.8 10.8 ### ### ###
2003-Oct-15 Wed ### ### 10.8 ### ### ### 0.0
2003-Oct-14 Tue 10.82 ### 10.82 ### 76.8 76.8 0.0
2003-Oct-13 Mon 10.55 10.55 10.52 10.55 66.3 66.3 ###
2003-Oct-10 Fri 10.5 10.5 10.5 10.5 1,150 12,075 65.1 65.1 0.8
2003-Oct-09 Thu 10.5 ### 10.5 ### ### ### 0.0
2003-Oct-08 Wed 10.45 10.51 10.45 10.51 7,050 73,884 ### ### ###
2003-Oct-07 Tue ### ### 10.5 10.5 131,950 ### 21.1 21.1 0.8
2003-Oct-06 Mon 10.8 10.8 10.5 10.71 26.0 26.0 ###
2003-Oct-03 Fri 10.71 10.71 10.7 10.7 ### ### 0.8
2003-Oct-02 Thu ### ### 10.7 10.71 13.4 13.4 ###
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### 21,647 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 10,125 0 ### ### 0.0
2003-Sep-26 Fri 11.52 11.52 ### 11.4 15,080 ### ### ### 0.8
2003-Sep-25 Thu ### ### 11.8 11.8 18.7 18.7 0.8
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 9,220 0 ### ### 0.0
2003-Sep-22 Mon ### ### 11.81 ### 53,980 318,751 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 152,275 0 31.1 31.1 0.0
2003-Sep-18 Thu ### 11.79 ### 11.79 ### ### 0.8
2003-Sep-17 Wed 11.41 11.53 11.41 11.53 133,425 1,530,384 ### ### ###
2003-Sep-16 Tue ### 11.78 ### 11.41 ### ### ###
2003-Sep-15 Mon ### ### ### ### 34.6 34.6 0.0
2003-Sep-12 Fri 11.77 11.77 11.77 11.77 1,750 ### 69.9 69.9 ###
2003-Sep-11 Thu 11.85 11.85 11.75 11.77 35.8 35.8 ###
2003-Sep-10 Wed 12.2 12.2 ### ### 4,620 28,182 28.3 28.3 0.0
2003-Sep-09 Tue ### 12.25 ### 12.25 85.0 85.0 0.9
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### 11.72 11.78 293,670 ### ### ### ###
2003-Sep-04 Thu ### ### 11.75 11.8 41,189 241,985 17.3 17.3 0.8
2003-Sep-03 Wed 12.2 12.2 ### ### 165,645 ### 32.1 32.1 0.0
2003-Sep-02 Tue 12.2 12.55 12.2 12.2 ### ### ###
2003-Sep-01 Mon ### 12.2 ### 12.2 ### ### ###
2003-Aug-29 Fri 11.84 ### 11.84 11.85 ### ### ###
2003-Aug-28 Thu 11.75 ### 11.75 ### 19,844 116,583 ### ### 0.0
2003-Aug-27 Wed ### 11.2 ### 11.2 1,789 ### ### ### 0.8
2003-Aug-26 Tue ### ### ### ### ### ### 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri 11.44 11.44 11.2 11.25 8,070 91,352 ### ### ###
2003-Aug-21 Thu 11.5 ### 11.5 ### 79.0 79.0 0.0
2003-Aug-20 Wed 11.26 ### 11.26 ### 5,879 ### 73.8 73.8 0.0
2003-Aug-19 Tue 11.25 11.25 11.25 11.25 70.4 70.4 ###
2003-Aug-18 Mon 11.47 11.47 ### 11.2 7,385 42,352 15.3 15.3 0.8
2003-Aug-15 Fri ### 11.45 ### 11.45 87.2 87.2 0.8
2003-Aug-14 Thu 10.8 11.2 10.8 ### ### ### 0.0
2003-Aug-13 Wed ### 11.2 10.86 10.86 14,242 157,089 18.4 18.4 0.8
2003-Aug-12 Tue ### 11.2 ### ### 32,653 182,856 73.7 73.7 0.0
2003-Aug-11 Mon 10.56 10.75 10.56 10.7 ### ### 0.8
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 20,678 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 17,852 0 81.0 81.0 0.0
2003-Aug-04 Mon ### ### ### ### 0 0.0
2003-Aug-01 Fri ### 10.2 ### ### 72,620 ### 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 28.2 28.2 0.0
2003-Jul-29 Tue 10.44 10.44 10.4 10.4 ### ### 0.7
2003-Jul-28 Mon 10.42 10.75 10.42 10.48 ### ### 0.7
2003-Jul-25 Fri 10.42 10.5 10.42 10.42 25,370 265,370 ### ### 0.7
2003-Jul-24 Thu ### ### ### ### ### ### 0.0
2003-Jul-23 Wed 9.75 9.85 9.75 9.8 3,244 ### 71.6 71.6 0.7
2003-Jul-22 Tue 9.75 ### 9.74 9.74 1,260,948 ### 37.3 37.3 0.7
2003-Jul-21 Mon 9.5 ### ### ### 116,688 0 21.1 21.1 0.0
2003-Jul-18 Fri ### 9.43 ### 9.43 6,043 ### 75.4 75.4 ###
2003-Jul-17 Thu 9.4 9.4 9.23 9.23 4,140 ### ### ### ###
2003-Jul-16 Wed ### ### 9.5 9.72 ### ### 0.7
2003-Jul-15 Tue 9.72 ### 9.72 ### 29,075 ### ### ### 0.0
2003-Jul-14 Mon ### ### 9.54 9.54 48,253 ### 22.0 22.0 ###
2003-Jul-11 Fri ### ### ### ### 854 0 66.9 66.9 0.0
2003-Jul-10 Thu 9.46 9.46 9.46 9.46 1,350 12,771 68.8 68.8 0.7
2003-Jul-09 Wed 9.4 9.41 9.4 9.41 850 ### ### ### 0.7
2003-Jul-08 Tue 9.45 ### 9.4 9.4 5,089 ### ### ### ###
2003-Jul-07 Mon 9.7 9.7 9.51 9.51 273 2,622 ### ### ###
2003-Jul-04 Fri ### 9.75 9.4 9.75 ### ### ###
2003-Jul-03 Thu 9.7 9.7 ### ### 5,088 24,676 ### ### 0.0
2003-Jul-02 Wed 9.42 9.7 9.42 9.7 5,846 55,887 89.9 89.9 0.7
2003-Jul-01 Tue ### 9.4 ### 9.4 973 4,573 72.0 72.0 ###
2003-Jun-30 Mon ### ### ### ### 3,623 0 ### ### 0.0
2003-Jun-27 Fri 9.4 9.4 9.4 9.4 0 ###
2003-Jun-26 Thu ### 9.4 ### 9.4 ### ### ###
2003-Jun-25 Wed 9.5 9.5 9.26 9.4 730,320 ### ### ### ###
2003-Jun-24 Tue 9.26 9.58 9.26 9.58 90.9 90.9 0.7
2003-Jun-23 Mon 9.42 9.7 9.42 ### 88.7 88.7 0.0
2003-Jun-20 Fri ### ### 9.42 9.42 ### ### 0.7
2003-Jun-19 Thu 9.7 9.7 9.7 9.7 0 0.7
2003-Jun-18 Wed 9.55 9.75 9.55 9.7 24,152 ### 83.2 83.2 0.7
2003-Jun-17 Tue ### 9.4 ### 9.4 18,986 ### 80.8 80.8 ###
2003-Jun-16 Mon ### 9.45 ### 9.45 16,789 79,328 92.6 92.6 0.7
2003-Jun-13 Fri ### ### ### ### 4,140 0 68.4 68.4 0.0
2003-Jun-12 Thu 9 9 9 9 ### ### 0.6
2003-Jun-11 Wed ### ### 8.81 ### 2,625 ### 75.5 75.5 0.0
2003-Jun-10 Tue 8.85 9 8.85 ### 3,580 31,951 ### ### 0.0
2003-Jun-06 Fri 8.75 ### 8.75 ### ### ### 0.0
2003-Jun-05 Thu ### 8.7 ### ### 5,250 ### ### ### 0.0
2003-Jun-04 Wed 8.75 8.75 8.74 8.74 9,678 ### 29.3 29.3 0.6
2003-Jun-03 Tue 8.79 8.8 8.7 8.7 2,920 25,550 ### ### ###
2003-Jun-02 Mon 8.8 8.8 8.8 8.8 2,240 ### 74.4 74.4 0.6
2003-May-30 Fri 8.71 8.8 8.71 8.73 8,620 ### 71.5 71.5 ###
2003-May-29 Thu ### ### 8.57 ### 3,643 ### ### ### 0.0
2003-May-28 Wed 9 ### ### ### 16,643 0 75.5 75.5 0.0
2003-May-27 Tue ### 9.2 ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 31,957 0 ### ### 0.0
2003-May-23 Fri ### 9.42 ### ### 72.7 72.7 0.0
2003-May-22 Thu 9.4 9.4 ### ### 2,350 11,045 28.4 28.4 0.0
2003-May-21 Wed 9.4 9.4 ### ### 323,980 ### 27.1 27.1 0.0
2003-May-20 Tue 9.4 9.4 ### 9.4 ### ### ###
2003-May-19 Mon 9.51 9.51 ### 9.2 47,450 225,624 9.6 9.6 0.7
2003-May-16 Fri 9.46 9.51 9.46 9.51 2,050 19,444 74.5 74.5 ###
2003-May-15 Thu 9.51 9.51 9.5 9.5 ### ### 0.7
2003-May-14 Wed 9.51 9.51 9.51 9.51 1,750 16,642 ### ### ###
2003-May-13 Tue ### ### ### 9.5 5,123 0 22.4 22.4 0.7
2003-May-12 Mon 9.7 9.7 ### ### ### ### 0.0
2003-May-09 Fri 9.52 ### 9.52 9.55 ### ### 0.7
2003-May-08 Thu 9.5 9.5 9.5 9.5 5,074 ### ### ### 0.7
2003-May-07 Wed 9.46 ### 9.46 ### 11,625 54,986 81.2 81.2 0.0
2003-May-06 Tue ### ### ### 9.4 1,978 0 ### ### ###
2003-May-05 Mon ### ### ### ### 71.4 71.4 0.0
2003-May-02 Fri ### 9.5 ### ### 79.0 79.0 0.0
2003-May-01 Thu ### ### ### ### 6,956 0 22.9 22.9 0.0
2003-Apr-30 Wed ### ### ### ### 24,059 0 ### ### 0.0
2003-Apr-29 Tue 9.45 9.45 ### ### 2,248 10,621 ### ### 0.0
2003-Apr-28 Mon 9.4 9.4 9.25 9.4 ### ### ###
2003-Apr-24 Thu 9.5 ### 9.5 ### 84.2 84.2 0.0
2003-Apr-23 Wed 9.4 9.4 9.4 9.4 5,827 54,773 ### ### ###
2003-Apr-22 Tue ### ### 9.5 9.5 10,780 ### 15.7 15.7 0.7
2003-Apr-17 Thu 9.25 ### 9.25 9.5 12,520 ### ### ### 0.7
2003-Apr-16 Wed 9.2 9.25 ### 9.25 18,985 ### 75.6 75.6 ###
2003-Apr-15 Tue ### 9.42 ### 9.42 82.4 82.4 0.7
2003-Apr-14 Mon ### ### 9.25 ### 10,740 49,672 75.0 75.0 0.0
2003-Apr-11 Fri 9.25 9.59 9.25 9.25 8,375 ### 72.1 72.1 ###
2003-Apr-10 Thu 9.27 ### 9.22 ### 65.4 65.4 0.0
2003-Apr-09 Wed ### 9.2 ### 9.2 2,150 ### 74.3 74.3 0.7
2003-Apr-08 Tue 9.41 9.41 9.22 9.25 15.6 15.6 ###
2003-Apr-07 Mon ### 9.4 ### 9.4 ### ### ###
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu 9.7 9.7 9.21 ### ### ### 0.0
2003-Apr-02 Wed ### ### 9.8 9.8 ### ### 0.7
2003-Apr-01 Tue 9.81 9.81 9.81 9.81 ### ### ###
2003-Mar-31 Mon 9.55 9.79 9.55 9.79 88.6 88.6 ###
2003-Mar-28 Fri ### ### 9.21 9.21 2,750 ### ### ### 0.7
2003-Mar-27 Thu ### ### ### ### 21,181 0 71.1 71.1 0.0
2003-Mar-26 Wed 9.8 9.8 9.79 9.8 ### ### 0.7
2003-Mar-25 Tue 9.7 9.8 9.7 9.8 587 5,723 ### ### 0.7
2003-Mar-24 Mon 9.8 9.8 ### ### 153,440 751,856 ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 353 0 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 4,175 0 ### ### 0.0
2003-Mar-19 Wed 9.81 ### 9.8 9.85 24,940 ### 71.7 71.7 ###
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon 9.7 ### 9.7 ### 4,748 23,027 ### ### 0.0
2003-Mar-14 Fri ### ### 9.57 9.57 28.9 28.9 ###
2003-Mar-13 Thu 9.21 ### 9.21 ### 93.0 93.0 0.0
2003-Mar-12 Wed 9.4 9.4 9.2 ### 1,670 ### ### ### 0.0
2003-Mar-11 Tue ### ### 9.81 9.81 16.6 16.6 ###
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 3 0 79.7 79.7 0.0
2003-Mar-06 Thu 10.2 10.5 10.2 10.5 3,340 ### 91.4 91.4 0.8
2003-Mar-05 Wed 10.2 ### 10.2 ### ### ### 0.0
2003-Mar-04 Tue 10.5 10.5 ### 10.2 ### ### 0.7
2003-Mar-03 Mon 10.7 10.7 10.7 10.7 74.9 74.9 0.8
2003-Feb-28 Fri 10.4 10.55 10.4 10.55 454,955 4,765,653 84.1 84.1 ###
2003-Feb-27 Thu 10.8 10.8 10.59 10.7 87,685 ### 25.6 25.6 0.8
2003-Feb-26 Wed ### ### 10.75 10.8 1,143,678 ### ### ### ###
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon 10.76 ### 10.76 ### 570 ### ### ### 0.0
2003-Feb-21 Fri ### 10.83 ### 10.83 583 3,156 84.3 84.3 ###
2003-Feb-20 Thu ### 10.75 ### 10.75 ### ### 0.8
2003-Feb-19 Wed 10.46 ### 10.46 ### 1,980 10,355 ### ### 0.0
2003-Feb-18 Tue 10.4 10.46 10.4 10.46 4,150 43,284 ### ### 0.7
2003-Feb-17 Mon 10.4 10.41 ### 10.41 5,050 26,285 ### ### ###
2003-Feb-14 Fri 10.85 11.46 10.85 11.46 ### ### 0.8
2003-Feb-13 Thu ### ### ### ### 1,250 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 789,145 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 6,772 0 20.2 20.2 0.0
2003-Feb-07 Fri 11.75 11.75 ### ### 2,583 15,175 ### ### 0.0
2003-Feb-06 Thu ### ### 11.75 11.75 22.7 22.7 ###
2003-Feb-05 Wed 12.25 12.4 ### ### 21,270 131,874 ### ### 0.0
2003-Feb-04 Tue ### ### 11.86 ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 26.3 26.3 0.0
2003-Jan-31 Fri ### ### ### ### 7,580 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 14,420 0 22.3 22.3 0.0
2003-Jan-29 Wed 12.45 12.48 ### ### 3,244 20,242 26.5 26.5 0.0
2003-Jan-28 Tue ### 12.59 ### 12.45 48,159 ### ### ### ###
2003-Jan-24 Fri ### ### ### ### 69,674 0 79.7 79.7 0.0
2003-Jan-23 Thu ### ### ### ### 18,670 0 28.6 28.6 0.0
2003-Jan-22 Wed 11.56 11.56 11.56 11.56 1,145 ### ### ### 0.8
2003-Jan-21 Tue 11.5 ### 11.47 ### 3,980 22,825 82.5 82.5 0.0
2003-Jan-20 Mon ### ### 11.5 11.5 8.6 8.6 ###
2003-Jan-17 Fri 11.7 11.87 11.7 11.87 ### ### 0.8
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed 11.5 ### 11.5 ### 93.2 93.2 0.0
2003-Jan-14 Tue 12.2 12.2 12.2 12.2 0 ###
2003-Jan-13 Mon 12.2 12.2 12.2 12.2 1,475 ### ### ### ###
2003-Jan-10 Fri 11.75 11.75 11.75 11.75 0 ###
2003-Jan-09 Thu 11.75 11.75 11.75 11.75 0 ###
2003-Jan-08 Wed 11.75 11.75 11.75 11.75 0 ###
2003-Jan-07 Tue 11.75 11.75 11.75 11.75 0 ###
2003-Jan-06 Mon 11.75 11.75 11.75 11.75 0 ###
2003-Jan-03 Fri 11.75 11.75 11.75 11.75 0 ###
2003-Jan-02 Thu 11.75 11.75 11.75 11.75 0 ###
2002-Dec-31 Tue 11.75 11.75 11.75 11.75 0 ###
2002-Dec-30 Mon 11.75 11.75 11.75 11.75 0 ###
2002-Dec-27 Fri 11.75 11.75 11.75 11.75 0 ###
2002-Dec-24 Tue 11.43 11.76 11.43 11.75 53,770 ### ### ### ###
2002-Dec-23 Mon ### 11.45 11.2 11.4 24,325 275,480 77.8 77.8 0.8
2002-Dec-20 Fri 11.57 11.57 11.5 11.56 ### ### 0.8
2002-Dec-19 Thu 11.5 ### 11.5 11.85 22,377 ### ### ### ###
2002-Dec-18 Wed ### ### 11.2 11.5 87,980 492,687 ### ### ###
2002-Dec-17 Tue 11.7 11.75 11.7 11.72 11,580 135,775 73.1 73.1 0.8
2002-Dec-16 Mon 11.74 11.85 11.72 11.76 74.7 74.7 0.8
2002-Dec-13 Fri 11.2 11.4 11.2 11.2 69.2 69.2 0.8
2002-Dec-12 Thu 10.4 ### 10.4 10.41 ### ### ###
2002-Dec-11 Wed 10.8 10.8 10.25 10.25 440 ### ### ### 0.7
2002-Dec-10 Tue ### 10.8 ### 10.8 6,443 ### 84.7 84.7 ###
2002-Dec-09 Mon ### 10.7 ### 10.7 21,671 ### 77.4 77.4 0.8
2002-Dec-06 Fri 10.21 ### 10.21 10.25 75.0 75.0 0.7
2002-Dec-05 Thu ### 10.2 ### 10.2 53 270 89.7 89.7 0.7
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue 9.78 9.78 9.78 9.78 0 0.7
2002-Dec-02 Mon 9.78 9.78 9.78 9.78 ### ### 0.7
2002-Nov-29 Fri 9.7 9.78 9.7 9.78 ### ### 0.7
2002-Nov-28 Thu ### 9.78 9.2 9.78 93.3 93.3 0.7
2002-Nov-27 Wed 9.5 ### 9.5 ### 2,225 ### 92.0 92.0 0.0
2002-Nov-26 Tue 9.53 9.53 9.5 9.5 4,250 ### 35.2 35.2 0.7
2002-Nov-25 Mon 9.77 9.77 9.75 9.75 28.9 28.9 ###
2002-Nov-22 Fri 9.75 9.75 9.75 9.75 3,975 38,756 70.8 70.8 ###
2002-Nov-21 Thu ### ### ### ### 9.0 9.0 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 17,520 0 84.1 84.1 0.0
2002-Nov-18 Mon 10.21 10.42 10.2 10.26 22,845 ### ### ### 0.7
2002-Nov-15 Fri ### ### 9.81 9.81 3,840 ### ### ### ###
2002-Nov-14 Thu ### ### 9.5 9.55 8.0 8.0 0.7
2002-Nov-13 Wed ### ### ### ### 83.5 83.5 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 83.9 83.9 0.0
2002-Nov-08 Fri 9.79 9.85 9.79 9.85 7,626 74,887 ### ### ###
2002-Nov-07 Thu ### 9.84 ### 9.84 93.4 93.4 0.7
2002-Nov-06 Wed ### ### 9.55 ### ### ### 0.0
2002-Nov-05 Tue ### 9.7 9.56 ### 6,747 64,973 ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 7,081 0 89.9 89.9 0.0
2002-Nov-01 Fri 9 9 9 9 74.6 74.6 0.6
2002-Oct-31 Thu 9 ### 9 9 ### ### 0.6
2002-Oct-30 Wed 9 ### 9 ### 94.5 94.5 0.0
2002-Oct-29 Tue ### 9 ### 9 2,675 ### ### ### 0.6
2002-Oct-28 Mon 8.55 8.55 8.55 8.55 1,244 ### 73.4 73.4 ###
2002-Oct-25 Fri ### ### ### ### 175 0 ### ### 0.0
2002-Oct-24 Thu ### ### 8.55 8.55 1,474 ### ### ### ###
2002-Oct-23 Wed ### 8.77 ### 8.77 10,870 ### 84.0 84.0 ###
2002-Oct-22 Tue 8.75 8.75 8.55 8.55 317,220 2,743,953 ### ### ###
2002-Oct-21 Mon 8.55 ### 8.55 ### 377,845 1,615,287 82.2 82.2 0.0
2002-Oct-18 Fri ### ### 8.5 ### ### ### 0.0
2002-Oct-17 Thu 8.7 8.7 8.7 8.7 1,380 ### ### ### ###
2002-Oct-16 Wed 9 9 8.8 8.8 ### ### 0.6
2002-Oct-15 Tue 8.75 8.75 8.75 8.75 0 0.6
2002-Oct-14 Mon 8.72 8.75 8.72 8.75 1,950 ### 75.8 75.8 0.6
2002-Oct-11 Fri 8.7 8.7 8.7 8.7 0 ###
2002-Oct-10 Thu ### ### 8.7 8.7 2,340 10,179 15.1 15.1 ###
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2002-Oct-04 Fri 9.23 9.75 9.23 ### 7,085 ### 78.2 78.2 0.0
2002-Oct-03 Thu ### 9.25 ### 9.25 84.2 84.2 ###
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 9.88 9.88 9.75 9.75 255 ### ### ### ###
2002-Sep-30 Mon ### ### 9.7 9.7 17.0 17.0 0.7
2002-Sep-27 Fri ### ### ### ### 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### 6,474 0 25.6 25.6 0.0
2002-Sep-25 Wed ### 10.25 ### 10.25 22,047 ### ### ### 0.7
2002-Sep-24 Tue ### ### ### ### 4,720 0 82.4 82.4 0.0
2002-Sep-23 Mon ### 10.25 ### 10.25 90.9 90.9 0.7
2002-Sep-20 Fri 9.82 10.2 9.82 ### 94.3 94.3 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed 9.45 9.7 9.45 ### ### ### 0.0
2002-Sep-17 Tue 9.8 ### 9.4 9.45 ### ### 0.7
2002-Sep-16 Mon 9.5 ### 9.5 ### 10,388 49,343 ### ### 0.0
2002-Sep-13 Fri 9 9.4 9 9.4 93.5 93.5 ###
2002-Sep-12 Thu 8.8 8.8 8.8 8.8 0 0.6
2002-Sep-11 Wed ### ### 8.8 8.8 11,940 ### 6.4 6.4 0.6
2002-Sep-10 Tue ### 9.21 ### 9.2 88.7 88.7 0.7
2002-Sep-09 Mon 8.85 ### 8.85 ### 8,377 ### ### ### 0.0
2002-Sep-06 Fri ### 8.85 ### 8.7 9,659 42,741 ### ### ###
2002-Sep-05 Thu 8.25 8.45 8.25 8.25 2,522 21,058 ### ### ###
2002-Sep-04 Wed ### 8.4 ### 8.4 9,228 38,757 ### ### ###
2002-Sep-03 Tue 8.2 8.2 ### 8.2 ### ### 0.6
2002-Sep-02 Mon 8.2 8.2 8.2 8.2 0 0.6
2002-Aug-30 Fri ### ### 8.2 8.2 3,550 14,554 ### ### 0.6
2002-Aug-29 Thu 8.25 8.25 ### ### 2,959 ### 22.2 22.2 0.0
2002-Aug-28 Wed 8.2 8.25 8.2 8.25 1,226 10,083 ### ### ###
2002-Aug-27 Tue ### 8.2 ### 8.2 ### ### 0.6
2002-Aug-26 Mon ### ### ### ### 1,750 0 ### ### 0.0
2002-Aug-23 Fri 8 ### 8 ### 750 ### 91.0 91.0 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 13.3 13.3 0.0
2002-Aug-20 Tue 8.4 8.4 ### ### ### ### 0.0
2002-Aug-19 Mon 8.78 8.78 8.5 8.5 4,183 36,141 10.0 10.0 0.6
2002-Aug-16 Fri 8.55 8.55 8.5 8.5 22.0 22.0 0.6
2002-Aug-15 Thu ### ### ### ### 132,579 0 28.0 28.0 0.0
2002-Aug-14 Wed ### 8.5 ### 8.5 2,678 11,381 ### ### 0.6
2002-Aug-13 Tue ### 8.2 ### 8.2 70.9 70.9 0.6
2002-Aug-12 Mon ### 8.4 ### ### ### ### 0.0
2002-Aug-09 Fri ### ### 8.2 8.2 2,646 10,848 18.6 18.6 0.6
2002-Aug-08 Thu 8.4 8.4 8.2 8.2 ### ### 0.6
2002-Aug-07 Wed ### ### ### ### 88.8 88.8 0.0
2002-Aug-06 Tue 8.24 8.24 8 8 ### ### ###
2002-Aug-05 Mon 8 ### 8 8.29 94.0 94.0 0.6
2002-Aug-02 Fri ### 8.5 ### ### 91.9 91.9 0.0
2002-Aug-01 Thu ### ### 7.8 7.8 17.1 17.1 0.6
2002-Jul-31 Wed 7.88 ### 7.88 8 85.5 85.5 ###
2002-Jul-30 Tue 7.5 7.85 7.5 7.8 ### ### 0.6
2002-Jul-29 Mon 8 8 7.5 7.5 5.1 5.1 0.5
2002-Jul-26 Fri ### ### 8 8.2 ### ### 0.6
2002-Jul-25 Thu ### 8.5 ### ### 18,125 ### ### ### 0.0
2002-Jul-24 Wed 8.5 8.5 7.8 ### 1,840 ### ### ### 0.0
2002-Jul-23 Tue 9.21 9.21 ### ### 5,320 ### ### ### 0.0
2002-Jul-22 Mon 9.89 9.89 9.4 9.45 9.5 9.5 0.7
2002-Jul-19 Fri 9.8 ### 9.8 9.8 1,840 ### ### ### 0.7
2002-Jul-18 Thu ### ### ### ### 5,570 0 21.5 21.5 0.0
2002-Jul-17 Wed ### ### 9.85 9.85 ### ### ###
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri 10.5 10.5 10.5 10.5 73.0 73.0 0.8
2002-Jul-11 Thu ### ### ### ### 34.2 34.2 0.0
2002-Jul-10 Wed 9.5 ### 9.5 ### 16,980 80,655 ### ### 0.0
2002-Jul-09 Tue ### ### 9.2 ### 68.2 68.2 0.0
2002-Jul-08 Mon 9.21 9.21 ### 9.2 4,285 ### 32.0 32.0 0.7
2002-Jul-05 Fri 9.21 9.21 9.21 9.21 69.2 69.2 0.7
2002-Jul-04 Thu 9.2 9.2 9.2 9.2 1,550 14,259 72.6 72.6 0.7
2002-Jul-03 Wed 9.2 9.2 9.2 9.2 10,082 92,754 75.8 75.8 0.7
2002-Jul-02 Tue 9.55 9.55 9.46 9.46 26.5 26.5 0.7
2002-Jul-01 Mon 9.5 9.55 9.4 9.4 ### ### ###
2002-Jun-28 Fri 9.72 ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### 9.7 9.74 10,784 ### 21.1 21.1 0.7
2002-Jun-26 Wed ### ### 9.82 ### ### ### 0.0
2002-Jun-25 Tue ### ### 9.85 ### 22,140 ### 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### 24,220 0 16.0 16.0 0.0
2002-Jun-21 Fri 10.2 ### 10.2 ### 81.8 81.8 0.0
2002-Jun-20 Thu ### 10.2 ### ### 43,623 222,477 19.3 19.3 0.0
2002-Jun-19 Wed 10.2 ### 10.2 ### 28,529 ### ### ### 0.0
2002-Jun-18 Tue 10.29 10.29 ### 10.2 550 2,829 ### ### 0.7
2002-Jun-17 Mon 10.5 ### 10.49 10.5 ### ### 0.8
2002-Jun-14 Fri ### 10.5 ### 10.5 6,950 36,487 86.5 86.5 0.8
2002-Jun-13 Thu 10.5 10.5 10.5 10.5 75.4 75.4 0.8
2002-Jun-12 Wed ### ### ### 10.5 4,186 0 82.7 82.7 0.8
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### 11.2 ### 11.2 9,145 ### 71.0 71.0 0.8
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed 11.7 11.7 11.2 11.2 5,422 62,081 7.8 7.8 0.8
2002-Jun-04 Tue ### 11.5 ### 11.5 8,374 48,150 ### ### ###
2002-Jun-03 Mon 11.21 11.22 ### ### 6,259 ### 16.3 16.3 0.0
2002-May-31 Fri 11.79 11.79 11.2 11.2 ### ### 0.8
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### 11.8 ### ### ### 0.0
2002-May-28 Tue 11.87 11.87 ### ### 9,053 53,729 ### ### 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri 11.75 ### 11.75 ### 76.9 76.9 0.0
2002-May-23 Thu 11.8 ### ### 11.75 ### ### ###
2002-May-22 Wed ### ### ### 11.5 36,229 0 82.1 82.1 ###
2002-May-21 Tue ### 11.4 ### 11.2 81.7 81.7 0.8
2002-May-20 Mon 10.71 ### 10.71 ### 15,140 81,074 ### ### 0.0
2002-May-17 Fri 10.5 10.5 ### ### 4,458 ### 15.4 15.4 0.0
2002-May-16 Thu ### 10.5 ### 10.5 93.3 93.3 0.8
2002-May-15 Wed ### ### ### ### 6,350 0 ### ### 0.0
2002-May-14 Tue ### 10.75 ### 10.7 73.2 73.2 0.8
2002-May-13 Mon ### ### 10.79 10.8 31.7 31.7 ###
2002-May-10 Fri 10.47 10.51 10.47 10.51 76.1 76.1 ###
2002-May-09 Thu 10.24 10.4 10.24 ### 3,144 32,446 80.9 80.9 0.0
2002-May-08 Wed ### ### ### ### 26.2 26.2 0.0
2002-May-07 Tue 10.76 ### 10.76 ### 19,950 ### 89.4 89.4 0.0
2002-May-06 Mon ### 10.75 ### ### 73.5 73.5 0.0
2002-May-03 Fri ### 10.4 10.2 10.2 6,842 70,472 22.0 22.0 0.7
2002-May-02 Thu 10.2 10.5 10.2 ### ### ### 0.0
2002-May-01 Wed 9.81 ### 9.7 ### 7,380 ### 80.0 80.0 0.0
2002-Apr-30 Tue ### 10.2 ### 10.2 30,242 ### 85.3 85.3 0.7
2002-Apr-29 Mon ### 10.25 ### ### 83.9 83.9 0.0
2002-Apr-26 Fri 9.4 9.45 9.26 9.45 ### ### 0.7
2002-Apr-24 Wed 9.26 9.46 9.26 9.46 52,524 491,624 ### ### 0.7
2002-Apr-23 Tue ### ### 9.25 ### 15,654 ### ### ### 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 9 9.25 9 9.25 ### ### ###
2002-Apr-18 Thu ### 9.2 ### 9.2 ### ### 0.7
2002-Apr-17 Wed 8.8 8.8 8.75 8.75 27.2 27.2 0.6
2002-Apr-16 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2002-Apr-15 Mon 8.77 8.8 8.77 8.8 12,450 109,373 72.9 72.9 0.6
2002-Apr-12 Fri 8.77 8.78 8.71 8.71 6,955 60,821 ### ### 0.6
2002-Apr-11 Thu ### 8.7 ### ### 76.1 76.1 0.0
2002-Apr-10 Wed 8.58 8.58 8.5 8.5 ### ### 0.6
2002-Apr-09 Tue 8.7 8.7 ### ### 18,880 82,128 27.3 27.3 0.0
2002-Apr-08 Mon ### ### 8.75 8.77 18,189 79,576 ### ### ###
2002-Apr-05 Fri 9 9 ### ### 24.7 24.7 0.0
2002-Apr-04 Thu ### ### 9 9 ### ### 0.6
2002-Apr-03 Wed ### ### 9.45 9.5 ### ### 0.7
2002-Apr-02 Tue ### 9.7 9.45 ### 15,927 ### ### ### 0.0
2002-Mar-28 Thu ### 9.59 ### 9.55 ### ### 0.7
2002-Mar-27 Wed ### ### ### ### 28,580 0 71.8 71.8 0.0
2002-Mar-26 Tue ### 9.24 ### 9.22 83.5 83.5 0.7
2002-Mar-25 Mon ### ### ### ### 92.0 92.0 0.0
2002-Mar-22 Fri ### ### 8.45 8.5 22,550 95,273 ### ### 0.6
2002-Mar-21 Thu ### 8.5 ### 8.5 19,526 82,985 ### ### 0.6
2002-Mar-20 Wed ### ### 8.21 8.21 240 985 ### ### ###
2002-Mar-19 Tue ### 8.2 ### ### 2,187 ### ### ### 0.0
2002-Mar-18 Mon 8.21 8.21 ### ### 1,478 ### ### ### 0.0
2002-Mar-15 Fri ### ### 8.21 8.21 2,142 ### ### ### ###
2002-Mar-14 Thu ### 8.4 ### 8.4 4,682 ### ### ### ###
2002-Mar-13 Wed 8.21 8.4 8.21 8.4 97,780 ### 87.9 87.9 ###
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### 8 8 2,620 10,480 7.6 7.6 ###
2002-Mar-08 Fri ### ### 8.26 8.4 35,857 148,089 ### ### ###
2002-Mar-07 Thu 8.85 8.89 8.85 8.87 70.4 70.4 ###
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 31,470 0 76.0 76.0 0.0
2002-Mar-04 Mon ### ### ### ### 5,927 0 17.2 17.2 0.0
2002-Mar-01 Fri 9 9 ### ### ### ### 0.0
2002-Feb-28 Thu 8.975 9 8.8 9 71.7 71.7 0.6
2002-Feb-27 Wed ### 9.2 ### ### 76,646 352,571 ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### 8.86 ### 74.1 74.1 0.0
2002-Feb-22 Fri 8.51 8.8 8.51 8.8 90.2 90.2 0.6
2002-Feb-21 Thu 8.7 8.7 8.5 8.5 2,286 19,659 ### ### 0.6
2002-Feb-20 Wed ### ### 8.8 8.8 ### ### 0.6
2002-Feb-19 Tue 9 ### 9 ### 72.9 72.9 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### 9.22 ### 9.22 225,584 1,039,942 75.8 75.8 0.7
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed 8.841 ### 8.841 9 ### ### 0.6
2002-Feb-12 Tue 8.56 8.7 8.56 ### 164,920 1,423,259 75.1 75.1 0.0
2002-Feb-11 Mon 9 ### 9 ### 77,184 347,328 ### ### 0.0
2002-Feb-08 Fri ### ### 9 ### ### ### 0.0
2002-Feb-07 Thu 8.882 8.882 ### 8.75 116,457 517,185 23.1 23.1 0.6
2002-Feb-06 Wed ### ### 9 ### 55,182 ### 75.3 75.3 0.0
2002-Feb-05 Tue ### 8.58 ### 8.57 43,320 185,842 ### ### 0.6
2002-Feb-04 Mon ### ### ### 8.28 ### ### ###
2002-Feb-01 Fri ### 8 ### 8 484,442 ### 75.8 75.8 ###
2002-Jan-31 Thu ### ### ### ### 376,420 0 67.7 67.7 0.0
2002-Jan-30 Wed 7.86 8 7.86 8 85.1 85.1 ###
2002-Jan-29 Tue ### 7.51 ### 7.47 18,981 71,273 ### ### ###
2002-Jan-28 Mon 7.4 7.4 7.4 7.4 0 0.5
2002-Jan-25 Fri 7.4 7.4 7.4 7.4 146,052 1,080,784 ### ### 0.5
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### 7.52 7.52 ### ### 0.5
2002-Jan-21 Mon 7.75 7.75 ### ### 18.1 18.1 0.0
2002-Jan-18 Fri ### ### 7.74 7.74 ### ### 0.6
2002-Jan-17 Thu 7.73 7.87 7.73 7.83 34,679 ### ### ### ###
2002-Jan-16 Wed ### ### ### ### 25,623 0 71.9 71.9 0.0
2002-Jan-15 Tue ### ### 7.49 7.52 73.9 73.9 0.5
2002-Jan-14 Mon 7.428 7.49 7.428 7.49 38,558 ### ### ### ###
2002-Jan-11 Fri 7.458 7.5 7.4 7.42 88,529 659,541 ### ### 0.5
2002-Jan-10 Thu ### ### ### 7.27 ### ### ###
2002-Jan-09 Wed ### ### ### 7.25 84.0 84.0 0.5
2002-Jan-08 Tue 73 73 73 73 0 5.2
2002-Jan-07 Mon 73 73 73 73 0 5.2
2002-Jan-04 Fri 73 73 73 73 0 5.2
2002-Jan-03 Thu 73 73 73 73 0 5.2
2002-Jan-02 Wed 73 73 73 73 0 5.2
2001-Dec-31 Mon 73 73 73 73 0 5.2
2001-Dec-28 Fri 73 73 73 73 0 5.2
2001-Dec-27 Thu 73 73 73 73 0 5.2
2001-Dec-24 Mon 73 73 73 73 0 5.2
2001-Dec-21 Fri 73 73 73 73 0 5.2
2001-Dec-20 Thu 73 73 73 73 0 5.2
2001-Dec-19 Wed ### 73 ### 73 5,855 ### 96.8 96.8 5.2
2001-Dec-18 Tue ### 71 ### 71 558 ### 73.5 73.5 ###
2001-Dec-17 Mon 70.045 ### 70.045 ### 827 ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### 67.7 67.7 32.7 32.7 4.8
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue 67.5 ### 67.5 ### 551 ### ### ### 0.0
2001-Dec-10 Mon 67.5 67.5 67.5 67.5 70.5 70.5 ###
2001-Dec-07 Fri 66.5 67.5 66.5 67.5 1,385 ### 80.4 80.4 ###
2001-Dec-06 Thu 65.5 65.5 65.5 65.5 75.9 75.9 4.7
2001-Dec-05 Wed ### ### ### ### 140 0 ### ### 0.0
2001-Dec-04 Tue ### 64.75 ### 64.75 273 ### ### ### 4.6
2001-Dec-03 Mon ### ### ### ### 0 0.0
2001-Nov-30 Fri ### ### ### ### 882 0 ### ### 0.0
2001-Nov-29 Thu 67.5 67.5 67.5 67.5 ### ### ###
2001-Nov-28 Wed ### 67.5 ### 67.5 71.7 71.7 ###
2001-Nov-27 Tue ### ### ### ### 0 0.0
2001-Nov-26 Mon ### ### ### ### 650 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu 66.5 66.5 ### ### 3,159 ### 24.8 24.8 0.0
2001-Nov-21 Wed 66.5 66.5 66.5 66.5 0 4.8
2001-Nov-20 Tue 66.5 66.5 66.5 66.5 150 9,975 70.4 70.4 4.8
2001-Nov-19 Mon ### ### ### ### 8,277 0 77.8 77.8 0.0
2001-Nov-16 Fri 66.5 ### 66.5 ### 1,444 ### 77.8 77.8 0.0
2001-Nov-15 Thu ### 66.25 ### 66.25 8,455 280,071 ### ### 4.7
2001-Nov-14 Wed ### ### 64.7 64.7 25,385 ### 28.6 28.6 ###
2001-Nov-13 Tue 65.25 65.25 ### ### 20.7 20.7 0.0
2001-Nov-12 Mon 65.25 65.25 65.25 65.25 0 ###
2001-Nov-09 Fri 65.25 65.25 65.25 65.25 0 ###
2001-Nov-08 Thu 65.25 65.25 65.25 65.25 0 ###
2001-Nov-07 Wed 66.25 66.25 65.25 65.25 24.0 24.0 ###
2001-Nov-06 Tue 66.283 66.283 65.25 65.25 2,146 ### 16.3 16.3 ###
2001-Nov-05 Mon ### ### ### ### 4,083 0 ### ### 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 175 0 71.2 71.2 0.0
2001-Oct-31 Wed 64.5 ### 64.5 ### 1,170 ### 87.8 87.8 0.0
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu 60.21 62.5 60.21 62.5 254 15,584 ### ### 4.5
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 62.8 62.8 62.8 62.8 0 4.5
2001-Oct-22 Mon ### ### 62.8 62.8 ### ### 4.5
2001-Oct-19 Fri 63.5 ### 63.5 ### 276 ### ### ### 0.0
2001-Oct-18 Thu 64.173 64.8 64.173 64.7 4,353 ### ### ### ###
2001-Oct-17 Wed ### ### ### ### 3,350 0 67.0 67.0 0.0
2001-Oct-16 Tue 65.5 65.5 65.5 65.5 0 4.7
2001-Oct-15 Mon 65.5 65.5 65.5 65.5 ### ### 4.7
2001-Oct-12 Fri ### ### ### ### 550 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 172 0 68.8 68.8 0.0
2001-Oct-10 Wed ### ### ### ### 72.8 72.8 0.0
2001-Oct-09 Tue 63.5 63.5 63.5 63.5 0 4.5
2001-Oct-08 Mon 63.5 63.5 63.5 63.5 45 2,857 ### ### 4.5
2001-Oct-05 Fri ### ### 63.5 63.5 140 4,445 20.0 20.0 4.5
2001-Oct-04 Thu 63.5 63.5 63.5 63.5 143 9,080 ### ### 4.5
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri 63.5 63.5 63.5 63.5 0 4.5
2001-Sep-27 Thu ### ### ### 63.5 ### ### 4.5
2001-Sep-26 Wed ### ### ### ### 175 0 ### ### 0.0
2001-Sep-25 Tue 62.56 62.56 62.56 62.56 150 9,384 68.4 68.4 4.5
2001-Sep-24 Mon ### ### ### ### 350 0 19.2 19.2 0.0
2001-Sep-21 Fri ### ### ### ### 75 0 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 287 0 93.6 93.6 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 122 0 ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 80 0 88.5 88.5 0.0
2001-Sep-14 Fri ### ### ### ### 50 0 ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 1,280 0 20.1 20.1 0.0
2001-Sep-12 Wed 65.5 ### 65.5 ### 877 28,721 74.0 74.0 0.0
2001-Sep-11 Tue ### ### ### ### 90.1 90.1 0.0
2001-Sep-10 Mon ### ### ### ### 0 0.0
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu ### ### 58 ### ### ### 0.0
2001-Sep-05 Wed 65.5 65.5 65.5 65.5 0 4.7
2001-Sep-04 Tue 65.5 65.5 65.5 65.5 0 4.7
2001-Sep-03 Mon 65.5 65.5 65.5 65.5 87 ### ### ### 4.7
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 121 0 75.1 75.1 0.0
2001-Aug-27 Mon ### ### ### ### 0 0.0
2001-Aug-24 Fri ### ### ### ### 143 0 ### ### 0.0
2001-Aug-23 Thu 72 72 72 72 0 5.1
2001-Aug-22 Wed 72 72 72 72 0 5.1
2001-Aug-21 Tue 72 72 72 72 0 5.1
2001-Aug-20 Mon 72 72 72 72 250 ### 81.0 81.0 5.1
2001-Aug-17 Fri 68.5 68.5 ### ### ### ### 0.0
2001-Aug-16 Thu 71 71 71 71 250 17,750 ### ### ###
2001-Aug-15 Wed 71 71 71 71 77.6 77.6 ###
2001-Aug-14 Tue 70 71 70 71 83.8 83.8 ###
2001-Aug-13 Mon 71.5 71.5 71.5 71.5 1,580 112,970 72.9 72.9 5.1
2001-Aug-10 Fri 70.5 71 70.5 71 340 24,055 ### ### ###
2001-Aug-09 Thu 69.5 69.5 ### ### 720 25,020 25.5 25.5 0.0
2001-Aug-08 Wed 69.5 69.5 69.5 69.5 70 ### 70.5 70.5 5.0
2001-Aug-07 Tue ### ### 69.5 69.5 227 7,888 31.8 31.8 5.0
2001-Aug-06 Mon ### ### ### ### 3,140 0 ### ### 0.0
2001-Aug-03 Fri 68.979 ### 68.979 ### ### ### 0.0
2001-Aug-02 Thu 68.25 68.25 ### ### 70 2,388 27.8 27.8 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-26 Thu 72.5 72.51 72.5 72.5 1,628 ### ### ### 5.2
2001-Jul-25 Wed 73 73.5 73 ### 343 25,124 80.9 80.9 0.0
2001-Jul-24 Tue 73.5 73.5 72.5 72.5 28.9 28.9 5.2
2001-Jul-23 Mon 73 73 73 73 ### ### 5.2
2001-Jul-20 Fri 71.5 71.5 71.5 71.5 70 ### 75.4 75.4 5.1
2001-Jul-19 Thu 71 71 71 71 557 39,547 73.2 73.2 ###
2001-Jul-18 Wed 70 70.5 70 70 357 25,079 ### ### 5.0
2001-Jul-17 Tue 70 70 70 70 53 ### 74.5 74.5 5.0
2001-Jul-16 Mon ### ### ### ### 75 0 ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu 70.426 71 70.426 71 73.6 73.6 ###
2001-Jul-11 Wed 68.026 ### 68.026 ### 3,026 102,923 79.5 79.5 0.0
2001-Jul-10 Tue ### ### ### ### 68.0 68.0 0.0
2001-Jul-09 Mon ### 67.2 ### 67.2 1,070 35,952 ### ### 4.8
2001-Jul-06 Fri ### ### ### ### 84 0 ### ### 0.0
2001-Jul-05 Thu 67.5 67.5 67.5 67.5 185 12,487 69.3 69.3 ###
2001-Jul-04 Wed 69.5 69.5 69.5 69.5 0 5.0
2001-Jul-03 Tue 69.5 69.5 69.5 69.5 324 ### 66.9 66.9 5.0
2001-Jul-02 Mon 70 70 69.5 69.5 ### ### 5.0
2001-Jun-29 Fri 70.5 70.5 70.5 70.5 885 ### ### ### 5.0
2001-Jun-28 Thu 72 72 71.5 71.5 28.4 28.4 5.1
2001-Jun-27 Wed 71 71.5 71 71.5 74.2 74.2 5.1
2001-Jun-26 Tue 70.5 70.5 70.5 70.5 4,281 ### 71.4 71.4 5.0
2001-Jun-25 Mon ### 70 ### 70 80.3 80.3 5.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu 70 70 70 70 70.5 70.5 5.0
2001-Jun-20 Wed 70 ### 70 ### 988 34,580 74.9 74.9 0.0
2001-Jun-19 Tue 70 70 70 70 0 5.0
2001-Jun-18 Mon 70 70 70 70 555 38,850 74.9 74.9 5.0
2001-Jun-15 Fri ### 71.8 ### 71.8 ### ### 5.1
2001-Jun-14 Thu 72 72 71 71 7,426 530,959 ### ### ###
2001-Jun-13 Wed 70 71 70 71 8,847 ### 82.9 82.9 ###
2001-Jun-12 Tue 71 71 70 70 32.8 32.8 5.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 151 0 71.7 71.7 0.0
2001-Jun-07 Thu ### ### 70 ### 12,980 ### ### ### 0.0
2001-Jun-06 Wed ### 72.2 ### 72.2 2,248 81,152 ### ### 5.2
2001-Jun-05 Tue 70.7 71 70.7 71 79.4 79.4 ###
2001-Jun-04 Mon ### ### ### ### 1,780 0 ### ### 0.0
2001-Jun-01 Fri 70 70 70 70 ### ### 5.0
2001-May-31 Thu 70 70 70 70 74.1 74.1 5.0
2001-May-30 Wed 73.5 74.5 73.5 74.5 250 ### 84.0 84.0 ###
2001-May-29 Tue 75 75 75 75 0 5.4
2001-May-28 Mon ### 75 ### 75 ### ### 5.4
2001-May-25 Fri 75.854 75.854 70 70 720 ### ### ### 5.0
2001-May-24 Thu ### ### 74 76.5 1,045 ### 28.3 28.3 5.5
2001-May-23 Wed ### ### 77.2 77.5 ### ### 5.5
2001-May-22 Tue 79 80 79 79.5 ### ### 5.7
2001-May-21 Mon ### 78 ### 78 7,188 ### ### ### ###
2001-May-18 Fri 75.5 76 75.5 76 73.9 73.9 5.4
2001-May-17 Thu ### 75 ### 75 ### ### 5.4
2001-May-16 Wed 73 73 72.75 72.75 33.9 33.9 ###
2001-May-15 Tue 73 73.53 73 73.53 75.4 75.4 5.3
2001-May-14 Mon 73 73 72 72 1,642 119,045 ### ### 5.1
2001-May-11 Fri 73.5 ### 73.5 73.53 5,154 ### 72.6 72.6 5.3
2001-May-10 Thu 72.549 73.5 72.549 73.5 79.4 79.4 5.3
2001-May-09 Wed ### ### ### ### 6,040 0 ### ### 0.0
2001-May-08 Tue ### 67.5 ### ### 5,452 ### 81.3 81.3 0.0
2001-May-07 Mon ### ### ### 65.5 28.8 28.8 4.7
2001-May-04 Fri ### ### ### ### 1,141 0 24.2 24.2 0.0
2001-May-03 Thu 66.5 67.52 66.5 ### ### ### 0.0
2001-May-02 Wed 67.5 69.5 67.5 69.5 6,048 414,288 ### ### 5.0
2001-May-01 Tue 66.5 ### 66.5 ### 4,241 ### 80.5 80.5 0.0
2001-Apr-30 Mon 66.5 ### 66.5 66.5 4,178 ### 72.2 72.2 4.8
2001-Apr-27 Fri 64.5 66.5 64.5 ### ### ### 0.0
2001-Apr-26 Thu ### 62.5 ### 62.5 441 13,781 ### ### 4.5
2001-Apr-25 Wed 61.5 61.5 61.5 61.5 0 4.4
2001-Apr-24 Tue 61.5 61.5 61.5 61.5 ### ### 4.4
2001-Apr-23 Mon ### 61.8 ### 61.5 347 10,722 80.7 80.7 4.4
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu 64.5 ### 64.5 ### 72.9 72.9 0.0
2001-Apr-18 Wed ### ### ### ### 87 0 66.6 66.6 0.0
2001-Apr-17 Tue 64.5 64.5 64.5 64.5 455 29,347 76.6 76.6 4.6
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 150 0 ### ### 0.0
2001-Apr-11 Wed 64.5 64.5 ### ### 588 ### ### ### 0.0
2001-Apr-10 Tue 64.5 64.5 64.5 64.5 285 18,382 ### ### 4.6
2001-Apr-09 Mon ### ### ### ### 83.0 83.0 0.0
2001-Apr-06 Fri ### ### ### ### 874 0 72.8 72.8 0.0
2001-Apr-05 Thu ### ### ### ### 82,048 0 ### ### 0.0
2001-Apr-04 Wed 57.5 57.5 57.5 57.5 279 16,042 ### ### 4.1
2001-Apr-03 Tue 57.5 57.5 57.5 57.5 150 8,625 73.6 73.6 4.1
2001-Apr-02 Mon 57.25 57.55 57.25 57.55 9,786 ### 71.6 71.6 ###
2001-Mar-30 Fri 58 ### ### ### 19.6 19.6 0.0
2001-Mar-29 Thu 58 58 58 58 4,147 240,526 ### ### 4.1
2001-Mar-28 Wed 60.51 60.55 60.49 60.5 35.9 35.9 ###
2001-Mar-27 Tue ### 60.51 ### 60.5 ### ### ###
2001-Mar-26 Mon ### ### 59.8 ### 37,040 ### ### ### 0.0
2001-Mar-23 Fri ### ### ### 59 3,370 0 ### ### 4.2
2001-Mar-22 Thu 59 59 58.25 58.5 34.5 34.5 4.2
2001-Mar-21 Wed 59 59 59 59 73.0 73.0 4.2
2001-Mar-20 Tue 64.25 64.25 64.25 64.25 183 11,757 69.0 69.0 ###
2001-Mar-19 Mon 64.25 64.25 64.25 64.25 79.1 79.1 ###
2001-Mar-16 Fri 64.25 64.25 64.25 64.25 1,180 ### 66.1 66.1 ###
2001-Mar-15 Thu ### 64.5 ### 64.5 14,629 471,785 82.1 82.1 4.6
2001-Mar-14 Wed ### ### ### ### 30.1 30.1 0.0
2001-Mar-13 Tue 66.5 ### 66.5 ### ### ### 0.0
2001-Mar-12 Mon 66.8 ### 66.4 66.5 11,058 367,125 36.2 36.2 4.8
2001-Mar-09 Fri ### ### ### 65.5 27,257 0 ### ### 4.7
2001-Mar-08 Thu ### 62.8 ### 62.8 2,573 ### 82.8 82.8 4.5
2001-Mar-07 Wed ### ### 60.5 60.5 15.9 15.9 ###
2001-Mar-06 Tue ### 62.51 ### 62.5 93.0 93.0 4.5
2001-Mar-02 Fri 61.5 61.5 ### ### 885 ### 13.4 13.4 0.0
2001-Mar-01 Thu 63.49 63.49 61.5 61.5 ### ### 4.4
2001-Feb-28 Wed ### ### 62.5 63.5 3,453 ### ### ### 4.5
2001-Feb-27 Tue ### ### ### ### 2,087 0 97.1 97.1 0.0
2001-Feb-26 Mon 54.77 59 54.77 ### 96.7 96.7 0.0
2001-Feb-23 Fri 52.789 54.77 52.789 54.77 7,449 ### ### ### 3.9
2001-Feb-22 Thu 51.5 52 51.5 51.71 1,620 ### 72.8 72.8 ###
2001-Feb-21 Wed 50.5 ### 50.5 ### 3,746 94,586 ### ### 0.0
2001-Feb-20 Tue ### 49.56 ### 49.56 ### ### 3.5
2001-Feb-19 Mon 48 ### 48 ### 89.2 89.2 0.0
2001-Feb-16 Fri ### ### ### ### 522 0 74.7 74.7 0.0
2001-Feb-15 Thu 51.053 ### 51.053 ### ### ### 0.0
2001-Feb-14 Wed 51 51 51 51 388 19,788 ### ### 3.6
2001-Feb-13 Tue 49 51 49 50 84.8 84.8 ###
2001-Feb-12 Mon 49 49 49 49 ### ### 3.5
2001-Feb-09 Fri 50 50 ### ### 37.7 37.7 0.0
2001-Feb-08 Thu 50.373 50.373 49 49 ### ### 3.5
2001-Feb-07 Wed ### ### 50 50 31.4 31.4 ###
2001-Feb-06 Tue 50 50.371 50 50.371 76.0 76.0 3.6
2001-Feb-05 Mon 50.5 50.5 50.5 50.5 50 2,525 ### ### 3.6
2001-Feb-02 Fri 52 52.25 52 52.25 77.9 77.9 3.7
2001-Feb-01 Thu 51.2 51.2 51.2 51.2 1,457 ### 68.8 68.8 3.7
2001-Jan-31 Wed 51.2 51.2 50.25 51.2 449 22,775 72.1 72.1 3.7
2001-Jan-30 Tue 51.2 51.25 51.2 51.22 826 ### 71.3 71.3 3.7
2001-Jan-25 Thu 55 55 55 55 149 ### 68.7 68.7 3.9
2001-Jan-24 Wed 52.5 54 ### ### ### ### 0.0
2001-Jan-23 Tue ### 53 ### 53 87.9 87.9 3.8
2001-Jan-22 Mon 51 51 50 50 ### ### ###
2001-Jan-19 Fri 51.21 51.5 51.21 51.21 ### ### 3.7
2001-Jan-18 Thu 51.2 51.21 51.2 51.21 540 27,650 62.5 62.5 3.7
2001-Jan-17 Wed 51.2 51.2 51.2 51.2 48 2,457 ### ### 3.7
2001-Jan-16 Tue 51.21 51.21 51 51.21 ### ### 3.7
2001-Jan-15 Mon 50.75 ### 50.75 51.21 83.5 83.5 3.7
2001-Jan-12 Fri 50.75 50.75 50.75 50.75 1,887 ### 71.6 71.6 3.6
2001-Jan-11 Thu 50.75 50.75 50.75 50.75 988 50,141 75.6 75.6 3.6
2001-Jan-10 Wed 50.4 ### 50.4 ### 8,283 ### ### ### 0.0
2001-Jan-09 Tue 50 50 50 50 621 31,050 74.4 74.4 ###
2001-Jan-08 Mon 51 51 50 50 540 27,270 22.0 22.0 ###
2001-Jan-05 Fri 51.5 51.5 51 51 2,151 ### ### ### 3.6
2001-Jan-04 Thu 51.5 51.5 51.5 51.5 ### ### 3.7
2001-Jan-03 Wed 52.8 52.8 52.8 52.8 248 ### ### ### ###
2001-Jan-02 Tue 54.79 54.79 54.79 54.79 ### ### ###
2001-Jan-01 Mon 54 ### 53 ### 7,986 211,629 ### ### 0.0
2000-Dec-29 Fri 54 ### 53 ### 7,986 211,629 ### ### 0.0
2000-Dec-28 Thu 53 54 53 54 242 12,947 ### ### 3.9
2000-Dec-27 Wed 55 55 52.5 52.75 9.0 9.0 3.8
2000-Dec-26 Tue 52.5 53 ### 53 5,282 139,973 71.7 71.7 3.8
2000-Dec-25 Mon 52.5 53 ### 53 5,282 139,973 71.7 71.7 3.8
2000-Dec-22 Fri 52.5 53 ### 53 5,282 139,973 71.7 71.7 3.8
2000-Dec-21 Thu 51 51.24 51 51.24 76.4 76.4 ###
2000-Dec-20 Wed 51 ### ### ### ### ### 0.0
2000-Dec-19 Tue 50.51 ### 50.51 ### ### ### 0.0
2000-Dec-18 Mon ### 50.73 ### 50.5 23,824 ### 76.9 76.9 3.6
2000-Dec-15 Fri 52.49 52.49 50 50 8.8 8.8 ###
2000-Dec-14 Thu 52.51 52.51 52.482 52.482 ### ### 3.7
2000-Dec-13 Wed 52.7 52.7 52.5 52.7 ### ### 3.8
2000-Dec-12 Tue 50 53 50 52.5 ### ### 3.8
2000-Dec-11 Mon 49.8 50.2 49.8 50 18,049 902,450 72.4 72.4 ###
2000-Dec-08 Fri 50.25 50.25 49.5 49.8 28.4 28.4 3.6
2000-Dec-07 Thu ### ### ### 50.45 ### ### ###
2000-Dec-06 Wed ### 48 ### ### 2,044 49,056 ### ### 0.0
2000-Dec-05 Tue ### ### 47.5 47.5 2,255 53,556 28.7 28.7 3.4
2000-Dec-04 Mon 48.5 48.5 48 48 4,358 210,273 ### ### 3.4
2000-Dec-01 Fri ### 49 ### ### ### ### 0.0
2000-Nov-30 Thu ### ### 49 49 ### ### 3.5
2000-Nov-29 Wed ### ### ### ### 381 0 ### ### 0.0
2000-Nov-28 Tue ### ### 49 49 24.4 24.4 3.5
2000-Nov-27 Mon ### ### ### ### 277 0 40.0 40.0 0.0
2000-Nov-24 Fri 50 51 50 51 ### ### 3.6
2000-Nov-23 Thu ### ### ### ### 74.9 74.9 0.0
2000-Nov-22 Wed 49.5 51 49.5 ### ### ### 0.0
2000-Nov-21 Tue 51 51 50 51 2,551 128,825 ### ### 3.6
2000-Nov-20 Mon 50 51.5 50 51.5 779 ### ### ### 3.7
2000-Nov-17 Fri 52.51 52.51 50 ### 4,057 207,941 6.8 6.8 0.0
2000-Nov-16 Thu ### ### 52.51 ### ### ### 0.0
2000-Nov-15 Wed 53.8 53.8 53.2 53.2 ### ### 3.8
2000-Nov-13 Mon 53 54.2 53 ### 578 30,980 87.3 87.3 0.0
2000-Nov-10 Fri ### ### ### 53 ### ### 3.8
2000-Nov-09 Thu 54.88 54.88 54.7 54.7 ### ### 3.9
2000-Nov-08 Wed 55 55 54.8 54.8 341 18,720 28.5 28.5 3.9
2000-Nov-07 Tue 53.7 55.75 53.7 55.75 90.0 90.0 4.0
2000-Nov-06 Mon ### ### 53.89 53.89 ### ### ###
2000-Nov-03 Fri ### ### 56.4 56.42 32.8 32.8 ###
2000-Nov-02 Thu 55 56.5 55 56.5 555 30,941 84.0 84.0 4.0
2000-Nov-01 Wed 54 56 54 55 ### ### 3.9
2000-Oct-31 Tue ### ### 54 54 1,557 ### 10.4 10.4 3.9
2000-Oct-30 Mon ### ### 55.5 56.872 ### ### 4.1
2000-Oct-27 Fri 57.783 57.783 57 57.5 ### ### 4.1
2000-Oct-26 Thu ### ### 59.5 ### ### ### 0.0
2000-Oct-25 Wed 60.5 60.51 ### ### 2,370 ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 848 0 ### ### 0.0
2000-Oct-23 Mon ### ### ### ### 257 0 73.7 73.7 0.0
2000-Oct-20 Fri ### 64.5 ### 64.5 528 17,028 68.5 68.5 4.6
2000-Oct-19 Thu ### ### ### ### 541 0 ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 942 0 ### ### 0.0
2000-Oct-17 Tue 64.85 ### 64.7 ### 1,752 56,677 75.7 75.7 0.0
2000-Oct-16 Mon 63.046 ### 63.046 ### 2,887 ### ### ### 0.0
2000-Oct-13 Fri 62.7 ### 62.7 ### 479 ### ### ### 0.0
2000-Oct-12 Thu 62.49 62.51 62.49 62.5 2,973 ### 76.2 76.2 4.5
2000-Oct-11 Wed 62.5 62.5 62.5 62.5 71.8 71.8 4.5
2000-Oct-10 Tue ### ### ### ### ### ### 0.0
2000-Oct-09 Mon ### 62.2 61.2 61.2 ### ### ###
2000-Oct-06 Fri 63.2 63.2 61.8 61.8 ### ### 4.4
2000-Oct-05 Thu ### ### ### 63.2 ### ### 4.5
2000-Oct-04 Wed ### ### 64.25 64.7 21.3 21.3 ###
2000-Oct-03 Tue 66.8 66.8 66.8 66.8 ### ### ###
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### ### ### 0.0
2000-Sep-28 Thu ### ### 67.8 ### 76.5 76.5 0.0
2000-Sep-27 Wed ### ### ### ### 18,251 0 23.3 23.3 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-22 Fri 67.8 67.8 ### ### 1,128 ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 78 0 ### ### 0.0
2000-Sep-18 Mon 70 70 68.4 68.5 ### ### 4.9
2000-Sep-15 Fri 70 71 ### 71 ### ### ###
2000-Sep-14 Thu 70.5 70.5 ### ### 820 ### 35.0 35.0 0.0
2000-Sep-13 Wed 69.5 69.5 69.5 69.5 159 11,050 ### ### 5.0
2000-Sep-12 Tue 69.4 69.5 69.4 69.5 1,876 130,288 ### ### 5.0
2000-Sep-11 Mon 71 71 70.2 70.2 ### ### 5.0
2000-Sep-08 Fri ### 71 ### 71 ### ### ###
2000-Sep-07 Thu ### 69.2 ### 69.2 3,224 111,550 75.8 75.8 4.9
2000-Sep-06 Wed ### ### 68.5 ### 77.8 77.8 0.0
2000-Sep-05 Tue 68.5 69.8 68.5 ### 2,845 ### ### ### 0.0
2000-Sep-04 Mon 67.75 68.2 67.75 ### 12,929 878,848 ### ### 0.0
2000-Sep-01 Fri ### 67.49 ### ### 72.6 72.6 0.0
2000-Aug-31 Thu 66.4 ### ### ### 4,948 0 42.2 42.2 0.0
2000-Aug-30 Wed ### ### 66.51 66.51 350 ### 39.8 39.8 ###
2000-Aug-29 Tue 67.5 67.5 66.5 ### 28.5 28.5 0.0
2000-Aug-28 Mon 67.5 68.25 67.5 68.25 ### ### 4.9
2000-Aug-25 Fri ### 68.5 ### ### 1,945 ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### 23.1 23.1 0.0
2000-Aug-23 Wed ### 67.5 66.49 67.5 8,922 597,729 ### ### ###
2000-Aug-22 Tue ### ### 66.5 ### 558 18,553 32.6 32.6 0.0
2000-Aug-21 Mon ### ### ### ### 51 0 ### ### 0.0
2000-Aug-18 Fri 69.5 70 69.5 69.8 72.0 72.0 5.0
2000-Aug-17 Thu 70 71 70 70 1,570 110,685 ### ### 5.0
2000-Aug-16 Wed ### 69.5 ### 69.5 4,485 155,853 ### ### 5.0
2000-Aug-15 Tue ### ### ### 68.25 ### ### 4.9
2000-Aug-14 Mon ### ### ### 68.351 77.9 77.9 4.9
2000-Aug-11 Fri 63.7 64.2 63.7 64.2 3,976 ### ### ### 4.6
2000-Aug-10 Thu 63.5 63.5 ### ### 9,742 ### 27.7 27.7 0.0
2000-Aug-09 Wed ### ### 63.5 ### 243 ### 71.7 71.7 0.0
2000-Aug-08 Tue ### ### ### 63.5 575 0 76.9 76.9 4.5
2000-Aug-07 Mon ### ### ### ### 2,679 0 ### ### 0.0
2000-Aug-04 Fri ### 65.4 ### ### ### ### 0.0
2000-Aug-03 Thu 68.5 68.5 ### ### 13,652 467,581 ### ### 0.0
2000-Aug-02 Wed 68.51 69.5 68.51 ### 1,580 109,027 ### ### 0.0
2000-Aug-01 Tue 68.25 68.5 68.25 68.5 1,781 121,775 69.7 69.7 4.9
2000-Jul-31 Mon ### ### ### ### 783 0 68.6 68.6 0.0
2000-Jul-28 Fri ### ### ### ### 3,840 0 73.7 73.7 0.0
2000-Jul-27 Thu ### 65.5 ### 65.5 ### ### 4.7
2000-Jul-26 Wed 65.2 65.2 ### ### 4,273 ### 38.7 38.7 0.0
2000-Jul-25 Tue ### ### ### 65.8 8,325 0 ### ### 4.7
2000-Jul-24 Mon 66.88 66.88 ### ### 25.3 25.3 0.0
2000-Jul-21 Fri 67.4 ### 67.4 ### 44 1,482 ### ### 0.0
2000-Jul-20 Thu 67.8 67.8 67.51 67.51 ### ### 4.8
2000-Jul-19 Wed 68.5 ### ### ### 69.2 69.2 0.0
2000-Jul-18 Tue ### ### 68.5 ### ### ### 0.0
2000-Jul-17 Mon ### 68.74 ### ### ### ### 0.0
2000-Jul-14 Fri 68.443 68.74 68.25 68.74 ### ### ###
2000-Jul-13 Thu ### 68.055 ### 68.055 79.6 79.6 ###
2000-Jul-12 Wed ### 66.5 ### 66.5 ### ### 4.8
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon 67.49 67.5 ### ### 21.9 21.9 0.0
2000-Jul-07 Fri ### ### ### ### 356 0 65.5 65.5 0.0
2000-Jul-06 Thu 68.7 68.7 ### ### 556 ### 25.7 25.7 0.0
2000-Jul-05 Wed 68.75 68.75 ### 68.7 3,926 134,956 26.3 26.3 4.9
2000-Jul-04 Tue 68.5 ### 68.5 68.5 6,041 ### 59.8 59.8 4.9
2000-Jul-03 Mon 69.5 69.5 68.5 ### ### ### 0.0
2000-Jun-30 Fri 68.5 ### 68.5 69.8 5,956 ### 66.4 66.4 5.0
2000-Jun-29 Thu 68.41 68.7 68.41 68.7 55.1 55.1 4.9
2000-Jun-28 Wed ### ### ### ### 470 0 ### ### 0.0
2000-Jun-27 Tue 67.5 67.5 67.5 67.5 1,055 ### ### ### ###
2000-Jun-26 Mon 68.7 68.8 68.7 68.7 ### ### 4.9
2000-Jun-23 Fri ### ### 68.55 68.55 1,650 56,553 ### ### ###
2000-Jun-21 Wed ### ### ### 68.5 37.4 37.4 4.9
2000-Jun-20 Tue ### ### 68.5 68.5 2,152 ### ### ### 4.9
2000-Jun-19 Mon 70.87 70.87 70.87 70.87 278 ### 72.4 72.4 5.1
2000-Jun-16 Fri 71 72 71 ### 66.8 66.8 0.0
2000-Jun-15 Thu 70 71 70 71 479 ### 77.7 77.7 ###
2000-Jun-14 Wed 70 70 70 70 128 ### 69.9 69.9 5.0
2000-Jun-13 Tue 69.5 69.5 ### ### ### ### 0.0
2000-Jun-12 Mon 72.4 72.4 72.4 72.4 0 ###
2000-Jun-08 Thu 73 73 72.5 72.5 ### ### 5.2
2000-Jun-07 Wed 73 73 ### ### 2,443 ### 40.2 40.2 0.0
2000-Jun-06 Tue 73 73 73 73 2,627 191,771 71.2 71.2 5.2
2000-Jun-05 Mon 72 73 72 73 80.1 80.1 5.2
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-31 Wed ### 66.8 ### 66.5 70.3 70.3 4.8
2000-May-30 Tue 64.5 64.5 64.5 64.5 78 ### ### ### 4.6
2000-May-29 Mon 64.5 64.5 64.5 64.5 70 ### 71.1 71.1 4.6
2000-May-26 Fri 63.25 63.25 ### ### ### ### 0.0
2000-May-25 Thu ### ### 62.5 62.5 941 ### 35.4 35.4 4.5
2000-May-24 Wed ### ### ### ### 10,253 0 72.6 72.6 0.0
2000-May-23 Tue 64.5 64.5 ### ### ### ### 0.0
2000-May-22 Mon ### 64.5 ### 64.5 5,783 ### 80.1 80.1 4.6
2000-May-19 Fri 64.8 64.8 64.5 64.5 4,723 305,341 ### ### 4.6
2000-May-18 Thu ### ### 64.8 ### 22.7 22.7 0.0
2000-May-17 Wed ### ### 66.5 ### 10,879 361,726 ### ### 0.0
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-15 Mon ### ### ### ### 83.1 83.1 0.0
2000-May-12 Fri 65.5 65.85 65.5 65.85 ### ### ###
2000-May-11 Thu 65.5 65.5 ### ### 4,123 135,028 36.4 36.4 0.0
2000-May-10 Wed ### ### ### 65.5 ### ### 4.7
2000-May-09 Tue ### ### ### ### 77.6 77.6 0.0
2000-May-08 Mon 71 71 ### ### 39.8 39.8 0.0
2000-May-05 Fri 72 72 ### 72 59.1 59.1 5.1
2000-May-04 Thu ### ### 72 72 34.9 34.9 5.1
2000-May-03 Wed 71 72 71 72 ### ### 5.1
2000-May-02 Tue ### ### 68.5 68.5 ### ### 4.9
2000-May-01 Mon 72.5 72.5 72.5 72.5 474 ### ### ### 5.2
2000-Apr-28 Fri 70.74 72.75 70.74 72.75 ### ### ###
2000-Apr-27 Thu 68.5 73 68.5 73 1,684 119,143 ### ### 5.2
2000-Apr-26 Wed 68.5 ### 68.5 ### 1,755 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 13,725 0 ### ### 0.0
2000-Apr-19 Wed ### ### ### ### 23.4 23.4 0.0
2000-Apr-18 Tue 75.53 75.53 75.5 75.53 69.5 69.5 ###
2000-Apr-17 Mon 75.53 75.53 75.5 75.53 35,348 ### 73.4 73.4 ###
2000-Apr-13 Thu 74 74 74 74 ### ### 5.3
2000-Apr-12 Wed 75 75 74 74 ### ### 5.3
2000-Apr-11 Tue ### ### 75.2 75.2 29.4 29.4 ###
2000-Apr-07 Fri 78.5 78.5 77.5 77.5 181 ### 30.4 30.4 5.5
2000-Apr-06 Thu 79.5 79.5 79 79 12,783 1,013,052 27.7 27.7 5.6
2000-Apr-05 Wed 79.187 79.5 79.187 ### 29,953 2,376,575 78.2 78.2 0.0
2000-Apr-04 Tue 78 79 78 ### 5,259 ### ### ### 0.0
2000-Apr-03 Mon 78 80 77.8 78 53,820 ### ### ### ###
2000-Mar-31 Fri 78 78 73 ### ### ### 0.0
2000-Mar-30 Thu 79 79 78 78 ### ### ###
2000-Mar-29 Wed 79.51 ### 79.4 79.45 12,046 478,226 37.7 37.7 5.7
2000-Mar-28 Tue ### ### 79.4 79.51 13,129 521,221 34.8 34.8 ###
2000-Mar-24 Fri 81 81 80.74 80.74 5,358 ### 38.5 38.5 5.8
2000-Mar-23 Thu 81 81 81 81 68.5 68.5 5.8
2000-Mar-22 Wed 82.674 84 82.5 83 ### ### 5.9
2000-Mar-21 Tue 80 80 79.25 79.5 42.8 42.8 5.7
2000-Mar-20 Mon ### ### 79.5 80 ### ### 5.7
2000-Mar-17 Fri 82.5 82.5 81.73 81.73 3,455 ### ### ### 5.8
2000-Mar-16 Thu 81 82.5 81 82.5 77.4 77.4 5.9
2000-Mar-15 Wed 83.5 83.5 82 82 11,257 ### ### ### 5.9
2000-Mar-14 Tue 83 83 ### 83 5,554 ### ### ### 5.9
2000-Mar-10 Fri 85 85 84.74 84.75 36.0 36.0 ###
2000-Mar-09 Thu 85.5 85.5 85 ### 826 ### 37.4 37.4 0.0
2000-Mar-08 Wed 86.789 87 86.55 86.8 63.0 63.0 6.2
2000-Mar-07 Tue 83.976 85 83.976 85 ### ### ###
2000-Mar-06 Mon ### 86.5 84.2 84.2 2,727 232,749 21.9 21.9 6.0
2000-Mar-03 Fri 86 87 86 86.5 ### ### 6.2
2000-Mar-02 Thu ### 86.7 86.55 86.7 72.4 72.4 6.2
2000-Mar-01 Wed 82.2 83 82.2 83 2,723 ### 71.9 71.9 5.9
2000-Feb-29 Tue 82 83 82 83 ### ### 5.9
2000-Feb-28 Mon 83.5 84 83 84 3,884 ### 79.7 79.7 6.0
2000-Feb-25 Fri 84 84.2 ### 84 10,121 ### 70.5 70.5 6.0
2000-Feb-24 Thu 85.8 85.8 ### ### 6,455 ### ### ### 0.0
2000-Feb-23 Wed ### ### ### 86 8,844 0 65.4 65.4 6.1
2000-Feb-22 Tue ### 86.2 ### ### 28,873 1,244,426 45.9 45.9 0.0
2000-Feb-21 Mon 85 86 85 85.8 22,576 1,930,248 72.0 72.0 6.1
2000-Feb-18 Fri 85.685 86 85.685 86 ### ### 6.1
2000-Feb-17 Thu ### 84.5 83 84 72.3 72.3 6.0
2000-Feb-16 Wed ### ### 83 83 41.6 41.6 5.9
2000-Feb-15 Tue ### 83.5 ### 83 9,172 ### ### ### 5.9
2000-Feb-14 Mon 83 83 83 83 68.1 68.1 5.9
2000-Feb-11 Fri 83.5 85 83.5 85 26,486 2,231,445 78.0 78.0 ###
2000-Feb-10 Thu ### 83.5 ### 83 23,042 ### ### ### 5.9
2000-Feb-09 Wed 81.542 83 81.542 ### 9,684 ### ### ### 0.0
2000-Feb-08 Tue 84 84 81.5 82 ### ### 5.9
2000-Feb-07 Mon ### 84 ### 84 18,927 ### ### ### 6.0
2000-Feb-04 Fri 76.45 77.23 76.45 77.23 ### ### ###
2000-Feb-03 Thu ### 78 ### 78 84.3 84.3 ###
2000-Feb-02 Wed 76 76 75.55 ### ### ### 0.0
2000-Feb-01 Tue 73.85 74.5 73.75 74 ### ### 5.3
2000-Jan-31 Mon 74 74 ### ### 17,320 640,840 34.9 34.9 0.0
2000-Jan-28 Fri 76 76.42 75.5 75.5 ### ### 5.4
2000-Jan-27 Thu 76.5 76.5 75.5 75.5 13,854 ### ### ### 5.4
2000-Jan-25 Tue 76.5 78 76.5 78 81.7 81.7 ###
2000-Jan-24 Mon 80 80 77.5 ### 2,575 202,781 14.1 14.1 0.0
2000-Jan-21 Fri 82.5 82.86 82 82 31.6 31.6 5.9
2000-Jan-20 Thu 84.75 84.75 ### 84.25 ### ### 6.0
2000-Jan-19 Wed 83.086 84.5 83.086 ### ### ### 0.0
2000-Jan-18 Tue ### ### ### 81.5 80.5 80.5 ###
2000-Jan-17 Mon 78.79 79 78.55 78.55 6,352 500,378 ### ### ###
2000-Jan-14 Fri ### ### 77.85 ### 68.1 68.1 0.0
2000-Jan-13 Thu 77.79 78 ### ### 39.7 39.7 0.0
2000-Jan-12 Wed 78.26 ### 78.25 78.25 9,689 379,082 36.1 36.1 ###
2000-Jan-11 Tue ### 78.5 ### ### 42.4 42.4 0.0
2000-Jan-10 Mon ### 77 ### 77 ### ### 5.5
2000-Jan-07 Fri ### 75 ### 74.5 243 ### ### ### ###
2000-Jan-06 Thu ### 73 72 73 6,750 489,375 ### ### 5.2
2000-Jan-05 Wed 71 73 71 72 85.3 85.3 5.1
2000-Jan-04 Tue 73 73 73 73 70.4 70.4 5.2
1999-Dec-31 Fri 78.5 78.5 76.5 76.5 ### ### 5.5
1999-Dec-30 Thu 78.5 78.5 76.5 76.5 ### ### 5.5
1999-Dec-29 Wed 77 77 77 77 52 ### ### ### 5.5
1999-Dec-28 Tue 77 ### 77 ### 69.9 69.9 0.0
1999-Dec-27 Mon 77 ### 77 ### 69.9 69.9 0.0
1999-Dec-24 Fri 77 ### 77 ### 69.9 69.9 0.0
1999-Dec-23 Thu ### ### ### ### ### ### 0.0
1999-Dec-22 Wed 75 81 75 81 95.6 95.6 5.8
1999-Dec-21 Tue 75 81 75 81 98.0 98.0 5.8
1999-Dec-20 Mon 75 75 75 75 287 21,525 68.3 68.3 5.4
1999-Dec-16 Thu 71 74 71 72.5 83.6 83.6 5.2
1999-Dec-15 Wed 74 74 72.5 72.5 7,947 ### 17.0 17.0 5.2
1999-Dec-14 Tue 74 74.5 74 74.5 1,050 ### ### ### ###
1999-Dec-13 Mon 74.5 74.5 74.5 74.5 ### ### ###
1999-Dec-10 Fri ### ### 74.5 74.5 12.6 12.6 ###
1999-Dec-09 Thu 77 77 77 77 ### ### 5.5
1999-Dec-08 Wed 78.5 78.5 78.5 78.5 67.8 67.8 5.6
1999-Dec-07 Tue ### ### 76 76 5,159 196,042 14.2 14.2 5.4
1999-Dec-03 Fri 79 79 78 79 11,045 ### ### ### 5.6
1999-Dec-02 Thu 80 80 ### ### ### ### 0.0
1999-Dec-01 Wed 81 81 81 81 40,659 3,293,379 ### ### 5.8
1999-Nov-29 Mon 85.8 85.8 85.8 85.8 ### ### 6.1
1999-Nov-26 Fri 86.5 86.5 85.7 85.7 26.5 26.5 ###
1999-Nov-25 Thu 87 87 86.8 86.8 ### ### 6.2
1999-Nov-24 Wed 87 87 86 86.25 9,551 ### ### ### ###
1999-Nov-22 Mon 89 89 88 88 27.7 27.7 6.3
1999-Nov-17 Wed 89 89 89 89 ### ### 6.4
1999-Nov-16 Tue 89 89 89 89 ### ### 6.4

     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 2024-04-18 11:49:30 thru 2024-04-18 11:49:32 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000