Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Mar-29 02:19:40 AM AEDT

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

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

(AGL) AGL ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for AGL    Limits Next Section


Company Details for (AGL) AGL ENERGY LIMITED

Listing Code AGL
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AUSTRALIAN GAS LIGHT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGL7


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for AGL .. Wednesday 27th March 2024

AGL 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 ### ### 0.0
MAX 28.47 60,837,946 96.5


Font Format Legend

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


End of day Prices (full format),

9600 Days for (AGL) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.57
2024-Mar-28 Thu ### 8.4 8.26 ### ### ### 0.0
2024-Mar-27 Wed ### ### 8.21 8.27 1,601,220 ### 28.6 28.6 ###
2024-Mar-26 Tue ### 8.43 ### ### 29.6 29.6 0.0
2024-Mar-25 Mon 8.42 8.5 ### ### 31.1 31.1 0.0
2024-Mar-22 Fri 8.54 8.58 ### ### 4,468,243 ### ### ### 0.0
2024-Mar-21 Thu 8.79 8.84 8.49 8.49 3,535,246 ### 10.6 10.6 ###
2024-Mar-20 Wed 8.86 ### 8.745 8.75 26.2 26.2 0.6
2024-Mar-19 Tue 8.75 ### 8.73 ### 84.2 84.2 0.0
2024-Mar-18 Mon ### 8.785 8.58 8.78 1,637,029 ### ### ### 0.6
2024-Mar-15 Fri ### ### 8.54 ### 3,391,048 14,479,774 31.3 31.3 0.0
2024-Mar-14 Thu ### 8.7 ### ### 1,465,452 ### 69.3 69.3 0.0
2024-Mar-13 Wed 8.73 8.73 ### ### 1,772,387 ### ### ### 0.0
2024-Mar-12 Tue ### 8.71 8.59 8.7 1,382,457 11,958,253 ### ### ###
2024-Mar-11 Mon 8.75 8.76 ### ### 1,003,756 4,396,451 29.2 29.2 0.0
2024-Mar-08 Fri 8.53 8.81 8.48 8.76 3,926,776 33,946,978 85.9 85.9 0.6
2024-Mar-07 Thu 8.73 8.76 8.545 8.56 1,468,153 ### 19.9 19.9 ###
2024-Mar-06 Wed ### 8.75 ### ### 2,473,925 10,823,421 ### ### 0.0
2024-Mar-05 Tue 8.59 ### 8.56 ### 2,438,678 10,437,541 79.1 79.1 0.0
2024-Mar-04 Mon ### ### 8.48 8.58 36.9 36.9 0.6
2024-Mar-01 Fri 8.52 ### 8.49 ### 1,625,544 ### ### ### 0.0
2024-Feb-29 Thu 8.57 ### 8.47 8.5 ### ### 0.6
2024-Feb-28 Wed 8.48 ### 8.46 8.55 1,965,446 ### 72.4 72.4 ###
2024-Feb-27 Tue 8.5 8.55 8.41 8.47 36.9 36.9 ###
2024-Feb-26 Mon ### 8.52 ### 8.51 81.9 81.9 0.6
2024-Feb-23 Fri 8.41 8.46 8.29 ### 39.3 39.3 0.0
2024-Feb-22 Thu 8.45 8.5 ### 8.41 ### ### ###
2024-Feb-21 Wed ### ### 8.2 ### 5,436,842 22,291,052 ### ### 0.0
2024-Feb-20 Tue ### ### 8.53 8.56 ### ### ###
2024-Feb-19 Mon ### ### 8.48 ### 4,628,652 19,625,484 73.3 73.3 0.0
2024-Feb-16 Fri ### ### 8.41 ### ### ### 0.0
2024-Feb-15 Thu 8.71 8.8 8.4 8.4 10,147,970 87,272,542 ### ### ###
2024-Feb-14 Wed ### 8.77 8.58 ### 66.0 66.0 0.0
2024-Feb-13 Tue 8.72 8.87 8.56 8.8 ### ### 0.6
2024-Feb-12 Mon ### 8.74 ### 8.7 3,114,128 ### ### ### ###
2024-Feb-09 Fri ### 8.77 8.53 8.56 ### ### ###
2024-Feb-08 Thu ### ### 8.73 8.8 15.3 15.3 0.6
2024-Feb-07 Wed ### ### ### ### 3,726,479 0 ### ### 0.0
2024-Feb-06 Tue 7.89 ### 7.8 7.84 29.7 29.7 0.6
2024-Feb-05 Mon ### 8.22 ### ### ### ### 0.0
2024-Feb-02 Fri 8.43 8.5 ### ### ### ### 0.0
2024-Feb-01 Thu 8.7 8.72 8.54 8.54 2,653,244 ### ### ### ###
2024-Jan-31 Wed 8.75 8.78 ### ### 25.1 25.1 0.0
2024-Jan-30 Tue 8.83 ### ### 8.72 ### ### 0.6
2024-Jan-29 Mon 8.72 8.81 ### 8.78 76.8 76.8 0.6
2024-Jan-25 Thu 8.79 8.83 8.73 8.8 ### ### 0.6
2024-Jan-24 Wed 8.75 8.82 ### 8.78 71.8 71.8 0.6
2024-Jan-23 Tue 8.58 8.725 8.58 8.72 1,787,446 15,465,876 83.5 83.5 0.6
2024-Jan-22 Mon 8.74 8.76 8.57 8.58 2,160,222 18,718,323 ### ### 0.6
2024-Jan-19 Fri 8.78 8.86 8.75 8.75 2,685,386 23,644,823 36.3 36.3 0.6
2024-Jan-18 Thu 8.8 8.85 8.73 8.74 2,148,222 18,882,871 ### ### 0.6
2024-Jan-17 Wed 8.89 ### ### ### 1,625,147 0 ### ### 0.0
2024-Jan-16 Tue ### ### 8.83 8.89 36.5 36.5 ###
2024-Jan-15 Mon ### ### ### ### 1,633,627 0 ### ### 0.0
2024-Jan-12 Fri 9.21 9.23 ### ### 17.9 17.9 0.0
2024-Jan-11 Thu ### ### 9.23 9.25 ### ### ###
2024-Jan-10 Wed 9.42 9.48 ### ### 1,799,847 8,531,274 ### ### 0.0
2024-Jan-09 Tue ### ### 9.47 9.47 1,113,640 5,273,085 24.8 24.8 ###
2024-Jan-08 Mon ### 9.675 9.51 9.51 2,563,079 ### 33.8 33.8 ###
2024-Jan-05 Fri ### ### 9.59 ### 669,385 ### 70.5 70.5 0.0
2024-Jan-04 Thu ### 9.73 9.55 ### 30.4 30.4 0.0
2024-Jan-03 Wed ### 9.77 9.57 ### 1,411,141 ### ### ### 0.0
2024-Jan-02 Tue 9.47 9.85 9.43 9.7 83.7 83.7 0.7
2023-Dec-29 Fri 9.5 9.5 ### 9.48 ### ### 0.7
2023-Dec-28 Thu 9.43 ### 9.41 9.46 924,521 4,349,871 ### ### 0.7
2023-Dec-27 Wed ### 9.48 ### ### ### ### 0.0
2023-Dec-22 Fri 9.45 9.45 ### ### 25.9 25.9 0.0
2023-Dec-21 Thu 9.27 9.47 ### 9.45 2,232,528 10,571,020 82.5 82.5 0.7
2023-Dec-20 Wed 9.2 9.23 ### 9.21 2,945,222 ### ### ### 0.7
2023-Dec-19 Tue ### ### ### ### 3,851,272 0 67.3 67.3 0.0
2023-Dec-18 Mon ### ### ### ### 19.2 19.2 0.0
2023-Dec-15 Fri 9.47 9.51 ### 9.23 4,654,922 22,134,154 17.1 17.1 ###
2023-Dec-14 Thu ### 9.71 9.47 9.53 2,344,881 ### ### ### ###
2023-Dec-13 Wed 9.52 9.59 9.42 9.48 1,056,123 10,038,449 ### ### 0.7
2023-Dec-12 Tue ### ### 9.51 ### 1,814,285 8,626,925 ### ### 0.0
2023-Dec-11 Mon ### 9.7 9.525 9.59 3,251,050 ### 35.7 35.7 0.7
2023-Dec-08 Fri ### ### ### ### 89.2 89.2 0.0
2023-Dec-07 Thu ### 9.42 ### 9.42 3,228,681 15,207,087 92.5 92.5 0.7
2023-Dec-06 Wed ### ### 8.85 ### 2,737,359 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 2,426,720 0 31.5 31.5 0.0
2023-Dec-04 Mon 9.52 9.52 ### ### ### ### 0.0
2023-Dec-01 Fri 9.47 ### 9.41 9.43 1,183,523 5,568,475 31.2 31.2 ###
2023-Nov-30 Thu ### ### ### 9.43 18.7 18.7 ###
2023-Nov-29 Wed 9.82 9.85 9.57 ### 1,038,228 ### ### ### 0.0
2023-Nov-28 Tue 9.82 ### 9.77 9.8 2,227,177 10,879,759 32.6 32.6 0.7
2023-Nov-27 Mon ### ### 9.8 9.86 40.5 40.5 0.7
2023-Nov-24 Fri ### ### 9.84 ### ### ### 0.0
2023-Nov-23 Thu 10.23 10.23 ### ### ### ### 0.0
2023-Nov-22 Wed 10.24 10.24 ### 10.23 2,295,229 11,751,572 42.5 42.5 ###
2023-Nov-21 Tue ### ### 10.23 10.24 28.6 28.6 ###
2023-Nov-20 Mon 10.45 10.46 ### ### 37.3 37.3 0.0
2023-Nov-17 Fri 10.5 10.51 10.43 10.45 1,086,278 ### ### ### ###
2023-Nov-16 Thu 10.52 10.54 10.41 10.49 1,291,844 ### ### ### ###
2023-Nov-15 Wed 10.57 10.58 10.4 10.54 ### ### 0.8
2023-Nov-14 Tue 10.43 ### 10.4 10.54 74.2 74.2 0.8
2023-Nov-13 Mon 10.5 10.51 ### 10.45 1,286,470 ### ### ### ###
2023-Nov-10 Fri 10.46 10.54 ### 10.54 ### ### 0.8
2023-Nov-09 Thu ### ### 10.42 10.59 1,529,857 7,970,554 ### ### ###
2023-Nov-08 Wed 10.58 ### 10.53 ### ### ### 0.0
2023-Nov-07 Tue 10.44 ### 10.4 ### 78.6 78.6 0.0
2023-Nov-06 Mon 10.58 10.625 10.46 10.5 1,522,626 16,052,284 ### ### 0.8
2023-Nov-03 Fri ### ### 10.58 10.59 1,574,975 ### 29.2 29.2 ###
2023-Nov-02 Thu ### ### 10.5 10.52 1,534,480 8,056,020 ### ### ###
2023-Nov-01 Wed 10.75 10.87 10.58 10.77 ### ### ###
2023-Oct-31 Tue ### ### 10.75 10.75 ### ### 0.8
2023-Oct-30 Mon 10.8 ### 10.72 10.86 876,282 4,696,871 ### ### 0.8
2023-Oct-27 Fri 10.73 ### ### 10.89 77.2 77.2 0.8
2023-Oct-26 Thu 10.44 10.78 10.42 10.75 2,937,121 31,133,482 ### ### 0.8
2023-Oct-25 Wed 10.46 10.54 10.25 10.5 ### ### 0.8
2023-Oct-24 Tue 10.57 ### 10.4 10.45 1,480,842 7,700,378 24.0 24.0 ###
2023-Oct-23 Mon ### ### 10.55 ### ### ### 0.0
2023-Oct-20 Fri ### 10.74 10.555 10.71 ### ### ###
2023-Oct-19 Thu ### 10.72 ### 10.7 873,875 4,683,970 ### ### 0.8
2023-Oct-18 Wed 10.82 10.82 ### 10.78 1,357,758 7,345,470 34.7 34.7 0.8
2023-Oct-17 Tue 10.82 ### 10.73 10.77 34.9 34.9 ###
2023-Oct-16 Mon 10.84 ### 10.7 10.8 42.7 42.7 ###
2023-Oct-13 Fri 10.83 ### 10.79 ### 1,822,358 9,831,621 ### ### 0.0
2023-Oct-12 Thu ### ### 10.83 10.89 1,209,072 6,547,124 35.8 35.8 0.8
2023-Oct-11 Wed ### ### 10.85 10.86 ### ### 0.8
2023-Oct-10 Tue 10.59 ### 10.58 10.89 3,037,979 ### 85.1 85.1 0.8
2023-Oct-09 Mon 10.42 10.52 10.41 10.48 ### ### 0.7
2023-Oct-06 Fri 10.5 10.53 ### 10.41 30.4 30.4 ###
2023-Oct-05 Thu ### 10.57 10.29 10.55 ### ### ###
2023-Oct-04 Wed ### ### ### ### 88.2 88.2 0.0
2023-Oct-03 Tue 10.51 10.58 10.21 10.24 2,474,774 25,725,275 20.6 20.6 ###
2023-Oct-02 Mon 10.5 10.7 10.44 ### 83.0 83.0 0.0
2023-Sep-29 Fri 10.75 10.86 10.73 10.73 1,435,122 15,492,141 30.9 30.9 ###
2023-Sep-28 Thu 10.85 ### 10.75 10.8 32.5 32.5 ###
2023-Sep-27 Wed 10.85 ### 10.785 10.89 1,449,923 ### 71.6 71.6 0.8
2023-Sep-26 Tue ### ### ### ### 1,977,046 0 45.0 45.0 0.0
2023-Sep-25 Mon 10.78 ### 10.77 ### 1,925,173 10,367,056 85.9 85.9 0.0
2023-Sep-22 Fri ### 10.71 10.52 10.71 2,526,488 26,818,670 66.0 66.0 ###
2023-Sep-21 Thu ### 10.79 ### 10.79 1,726,080 ### 81.5 81.5 ###
2023-Sep-20 Wed ### ### ### 10.75 25.6 25.6 0.8
2023-Sep-19 Tue ### ### 10.85 ### 2,033,757 ### 78.2 78.2 0.0
2023-Sep-18 Mon 10.85 ### 10.8 ### 1,430,047 7,722,253 82.0 82.0 0.0
2023-Sep-15 Fri ### ### ### ### 4,239,129 0 27.3 27.3 0.0
2023-Sep-14 Thu ### ### 10.86 ### 1,915,671 ### 25.6 25.6 0.0
2023-Sep-13 Wed ### ### ### ### 77.2 77.2 0.0
2023-Sep-12 Tue ### ### 10.875 ### ### ### 0.0
2023-Sep-11 Mon ### ### 10.78 ### 1,113,684 6,002,756 ### ### 0.0
2023-Sep-08 Fri 10.85 ### 10.76 ### ### ### 0.0
2023-Sep-07 Thu ### ### 10.74 10.85 38.2 38.2 0.8
2023-Sep-06 Wed ### ### ### ### 2,055,147 0 73.6 73.6 0.0
2023-Sep-05 Tue ### 11.28 ### ### 1,545,858 ### 31.4 31.4 0.0
2023-Sep-04 Mon ### ### ### ### 32.7 32.7 0.0
2023-Sep-01 Fri ### ### 10.88 ### 2,294,481 12,481,976 73.1 73.1 0.0
2023-Aug-31 Thu ### 11.24 11.025 ### 1,695,089 18,870,578 32.8 32.8 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### 11.24 ### ### 2,473,179 ### 27.8 27.8 0.0
2023-Aug-28 Mon ### ### ### ### 82.0 82.0 0.0
2023-Aug-25 Fri ### ### 10.88 ### 71.9 71.9 0.0
2023-Aug-24 Thu ### ### 10.71 ### 2,535,155 13,575,755 71.3 71.3 0.0
2023-Aug-23 Wed ### ### 10.85 ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 2,138,757 0 ### ### 0.0
2023-Aug-21 Mon ### ### 10.84 ### 37.6 37.6 0.0
2023-Aug-18 Fri 10.84 ### 10.8 ### 1,653,351 ### 74.1 74.1 0.0
2023-Aug-17 Thu ### ### 10.78 10.84 2,346,989 12,650,270 29.6 29.6 0.8
2023-Aug-16 Wed ### ### 10.74 ### 2,652,420 ### ### ### 0.0
2023-Aug-15 Tue ### ### 10.88 ### 73.3 73.3 0.0
2023-Aug-14 Mon ### ### 10.82 ### ### ### 0.0
2023-Aug-11 Fri ### ### 10.78 ### 4,737,774 ### ### ### 0.0
2023-Aug-10 Thu 11.7 11.8 ### 11.22 6,696,945 39,511,975 9.1 9.1 ###
2023-Aug-09 Wed 11.58 ### 11.53 11.58 1,447,549 ### 71.2 71.2 0.8
2023-Aug-08 Tue 11.5 ### 11.49 ### 2,184,985 ### ### ### 0.0
2023-Aug-07 Mon 11.48 ### 11.47 11.55 936,024 ### 78.2 78.2 0.8
2023-Aug-04 Fri 11.58 ### 11.4 11.46 4,712,184 26,859,448 23.5 23.5 0.8
2023-Aug-03 Thu 11.82 11.85 ### ### 1,864,948 ### 21.8 21.8 0.0
2023-Aug-02 Wed 11.88 ### 11.585 ### 24.5 24.5 0.0
2023-Aug-01 Tue ### 12.45 12.27 12.28 1,815,481 22,439,345 30.8 30.8 0.9
2023-Jul-31 Mon 12.28 ### ### ### 31.9 31.9 0.0
2023-Jul-28 Fri 12.25 ### ### 12.27 ### ### ###
2023-Jul-27 Thu ### ### ### 12.23 1,890,252 0 69.5 69.5 ###
2023-Jul-26 Wed ### ### ### ### ### ### 0.0
2023-Jul-25 Tue ### 12.145 ### ### 39.4 39.4 0.0
2023-Jul-24 Mon ### ### ### ### 81.4 81.4 0.0
2023-Jul-21 Fri 11.87 ### 11.78 ### ### ### 0.0
2023-Jul-20 Thu 11.74 11.87 11.725 11.86 ### ### 0.8
2023-Jul-19 Wed 11.73 11.87 11.71 11.8 ### ### 0.8
2023-Jul-18 Tue 11.7 11.82 ### 11.8 3,857,521 22,797,949 80.0 80.0 0.8
2023-Jul-17 Mon 11.41 11.5 11.4 11.48 ### ### 0.8
2023-Jul-14 Fri 11.25 11.4 ### 11.4 74.4 74.4 0.8
2023-Jul-13 Thu ### ### ### 11.21 1,832,441 0 ### ### ###
2023-Jul-12 Wed ### ### ### ### ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 1,618,843 0 ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 1,675,084 0 41.7 41.7 0.0
2023-Jul-07 Fri ### ### 10.87 ### 2,923,025 15,886,640 80.7 80.7 0.0
2023-Jul-06 Thu 11.24 11.26 ### ### ### ### 0.0
2023-Jul-05 Wed ### 11.26 ### 11.25 4,105,884 23,116,126 84.2 84.2 ###
2023-Jul-04 Tue ### ### ### ### 1,811,654 0 57.4 57.4 0.0
2023-Jul-03 Mon ### ### 10.87 ### 3,048,051 16,566,157 66.2 66.2 0.0
2023-Jun-30 Fri 10.76 10.86 10.7 10.81 3,717,378 ### ### ### 0.8
2023-Jun-29 Thu 10.84 10.84 10.7 10.73 23.6 23.6 ###
2023-Jun-28 Wed 10.8 10.84 ### 10.81 59.0 59.0 0.8
2023-Jun-27 Tue ### ### ### 10.77 24.0 24.0 ###
2023-Jun-26 Mon ### ### ### ### 37.6 37.6 0.0
2023-Jun-23 Fri ### ### ### ### 77.2 77.2 0.0
2023-Jun-22 Thu ### ### 10.89 ### 3,595,641 ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 4,551,323 0 ### ### 0.0
2023-Jun-20 Tue 10.88 ### 10.82 ### 4,409,388 23,854,789 ### ### 0.0
2023-Jun-19 Mon 10.54 10.81 10.5 10.75 84.4 84.4 0.8
2023-Jun-16 Fri 10.23 ### 10.21 ### ### ### 0.0
2023-Jun-15 Thu 9.78 9.8 9.585 ### ### ### 0.0
2023-Jun-14 Wed ### ### 9.74 9.77 3,214,646 15,655,326 ### ### 0.7
2023-Jun-13 Tue 9.84 ### 9.83 ### ### ### 0.0
2023-Jun-09 Fri 9.88 ### 9.77 9.85 ### ### ###
2023-Jun-08 Thu 9.74 ### ### ### ### ### 0.0
2023-Jun-07 Wed 9.57 9.7 9.55 ### 2,668,647 25,685,727 ### ### 0.0
2023-Jun-06 Tue ### 9.54 ### 9.54 85.5 85.5 ###
2023-Jun-05 Mon ### 9.4 ### ### ### ### 0.0
2023-Jun-02 Fri 9.25 9.4 9.23 ### 2,601,086 ### ### ### 0.0
2023-Jun-01 Thu ### ### ### 9.21 3,887,084 0 ### ### 0.7
2023-May-31 Wed 9.42 9.43 ### ### 4,157,175 19,601,080 ### ### 0.0
2023-May-30 Tue 9.4 9.45 ### 9.43 1,637,973 7,739,422 ### ### ###
2023-May-29 Mon 9.2 ### ### ### 2,624,753 0 ### ### 0.0
2023-May-26 Fri ### 9.24 ### ### ### ### 0.0
2023-May-25 Thu ### ### 8.88 ### 2,553,248 11,336,421 ### ### 0.0
2023-May-24 Wed ### ### ### ### 37.9 37.9 0.0
2023-May-23 Tue 8.88 ### 8.84 ### 2,897,723 ### ### ### 0.0
2023-May-22 Mon 8.86 8.88 8.755 8.88 ### ### 0.6
2023-May-19 Fri ### ### 8.83 8.87 1,346,820 ### 19.9 19.9 ###
2023-May-18 Thu ### ### ### 9 1,594,457 0 ### ### 0.6
2023-May-17 Wed 8.8 ### 8.77 ### 87.7 87.7 0.0
2023-May-16 Tue 8.81 8.87 8.755 8.84 1,046,280 9,220,342 78.1 78.1 ###
2023-May-15 Mon 8.78 ### 8.77 8.85 80.2 80.2 0.6
2023-May-12 Fri 8.75 8.79 ### 8.78 1,132,428 4,977,021 72.0 72.0 0.6
2023-May-11 Thu 8.8 8.85 8.72 8.76 1,753,342 ### ### ### 0.6
2023-May-10 Wed 8.79 8.855 8.72 8.84 73.0 73.0 ###
2023-May-09 Tue ### ### ### 8.79 ### ### 0.6
2023-May-08 Mon ### ### 8.87 ### ### ### 0.0
2023-May-05 Fri 8.85 ### 8.78 8.89 71.1 71.1 ###
2023-May-04 Thu 8.58 8.85 8.54 8.85 ### ### 0.6
2023-May-03 Wed 8.51 8.59 8.48 8.58 78.0 78.0 0.6
2023-May-02 Tue 8.47 ### 8.42 8.55 1,520,784 ### ### ### ###
2023-May-01 Mon 8.45 ### ### 8.55 83.0 83.0 ###
2023-Apr-28 Fri ### ### 8.25 ### ### ### 0.0
2023-Apr-27 Thu 8.29 ### 8.27 ### 1,652,852 6,834,543 ### ### 0.0
2023-Apr-26 Wed 8.54 8.58 ### ### 2,181,050 ### ### ### 0.0
2023-Apr-24 Mon ### ### 8.53 8.56 1,485,723 ### 36.1 36.1 ###
2023-Apr-21 Fri ### ### 8.52 ### 1,703,746 7,257,957 69.0 69.0 0.0
2023-Apr-20 Thu 8.72 8.75 8.54 8.54 1,760,348 ### ### ### ###
2023-Apr-19 Wed ### 8.74 8.57 8.73 ### ### ###
2023-Apr-18 Tue ### ### 8.55 ### 2,031,088 ### ### ### 0.0
2023-Apr-17 Mon ### ### 8.56 ### 75.9 75.9 0.0
2023-Apr-14 Fri 8.46 ### 8.43 ### 2,859,078 ### ### ### 0.0
2023-Apr-13 Thu 8.42 8.46 ### 8.44 2,534,178 10,719,572 71.1 71.1 0.6
2023-Apr-12 Wed 8.55 8.57 ### 8.45 ### ### ###
2023-Apr-11 Tue ### 8.57 ### 8.54 3,775,579 16,178,356 ### ### ###
2023-Apr-06 Thu 8.22 ### 8.21 ### 2,407,528 ### 79.1 79.1 0.0
2023-Apr-05 Wed ### 8.21 ### 8.2 72.1 72.1 0.6
2023-Apr-04 Tue 8.28 8.325 ### ### 23,670,281 98,527,544 ### ### 0.0
2023-Apr-03 Mon ### 8.24 ### 8.21 3,629,973 14,955,488 82.9 82.9 ###
2023-Mar-31 Fri ### ### 7.88 ### 4,127,987 ### ### ### 0.0
2023-Mar-30 Thu 7.78 ### 7.72 ### 77.0 77.0 0.0
2023-Mar-29 Wed 7.77 7.82 7.71 7.75 ### ### ###
2023-Mar-28 Tue 7.72 7.81 ### 7.76 ### ### 0.6
2023-Mar-27 Mon 7.47 7.72 7.42 ### 3,195,056 24,186,573 ### ### 0.0
2023-Mar-24 Fri ### 7.48 ### 7.45 5,576,626 20,856,581 90.5 90.5 0.5
2023-Mar-23 Thu 7 ### 6.975 ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 1,981,443 0 71.5 71.5 0.0
2023-Mar-21 Tue ### ### ### ### 1,996,353 0 ### ### 0.0
2023-Mar-20 Mon 6.84 ### 6.82 ### 2,958,744 ### ### ### 0.0
2023-Mar-17 Fri ### ### 6.8 6.87 7,544,122 ### ### ### ###
2023-Mar-16 Thu ### ### 6.82 6.87 ### ### ###
2023-Mar-15 Wed 6.83 7 6.83 ### 2,980,684 20,611,429 84.4 84.4 0.0
2023-Mar-14 Tue 6.85 ### 6.73 6.81 46.2 46.2 ###
2023-Mar-13 Mon 6.82 ### 6.81 6.87 79.7 79.7 ###
2023-Mar-10 Fri 6.84 ### 6.825 6.85 1,378,073 4,702,674 77.7 77.7 ###
2023-Mar-09 Thu 6.83 ### 6.81 ### 77.0 77.0 0.0
2023-Mar-08 Wed 6.85 6.88 6.76 6.76 25.7 25.7 0.5
2023-Mar-07 Tue ### 7 6.88 6.89 34.8 34.8 0.5
2023-Mar-06 Mon 6.89 ### 6.83 6.88 ### ### ###
2023-Mar-03 Fri 6.85 6.85 ### 6.83 1,390,658 ### 35.6 35.6 0.5
2023-Mar-02 Thu ### ### ### 6.82 1,968,873 0 26.1 26.1 0.5
2023-Mar-01 Wed 6.88 ### ### 6.88 1,499,226 0 63.7 63.7 ###
2023-Feb-28 Tue ### ### 6.88 ### 65.5 65.5 0.0
2023-Feb-27 Mon 6.87 ### 6.84 ### 1,667,682 5,703,472 ### ### 0.0
2023-Feb-24 Fri ### ### 6.89 ### 1,407,188 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 2,805,342 0 ### ### 0.0
2023-Feb-22 Wed ### ### 6.86 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### ### 2,165,825 0 27.8 27.8 0.0
2023-Feb-20 Mon ### ### ### ### 2,961,980 0 26.4 26.4 0.0
2023-Feb-17 Fri ### 7.23 7.075 ### 3,795,359 ### ### ### 0.0
2023-Feb-16 Thu ### ### 7.045 ### 3,648,180 ### 72.1 72.1 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 6.89 ### 80.0 80.0 0.0
2023-Feb-13 Mon 7 ### 6.83 6.89 6,180,455 21,106,253 ### ### 0.5
2023-Feb-10 Fri ### ### 6.83 ### 7,391,254 ### 32.6 32.6 0.0
2023-Feb-09 Thu 7.53 ### ### ### 8.1 8.1 0.0
2023-Feb-08 Wed ### ### 7.85 ### 37.1 37.1 0.0
2023-Feb-07 Tue 7.74 ### 7.73 ### 2,268,087 8,766,156 88.5 88.5 0.0
2023-Feb-06 Mon ### 7.77 ### 7.75 1,546,282 ### 82.6 82.6 ###
2023-Feb-03 Fri ### 7.71 7.59 ### 67.6 67.6 0.0
2023-Feb-02 Thu ### 7.76 ### ### 1,690,729 6,560,028 37.3 37.3 0.0
2023-Feb-01 Wed ### 7.645 7.56 ### 69.4 69.4 0.0
2023-Jan-31 Tue ### ### 7.55 ### 1,895,820 7,156,720 ### ### 0.0
2023-Jan-30 Mon 7.7 7.7 7.58 ### ### ### 0.0
2023-Jan-27 Fri 7.77 7.82 7.7 7.7 1,603,520 ### 31.1 31.1 0.6
2023-Jan-25 Wed 7.73 7.74 7.59 ### 30.8 30.8 0.0
2023-Jan-24 Tue ### 7.72 7.58 ### ### ### 0.0
2023-Jan-23 Mon 7.76 7.78 ### ### ### ### 0.0
2023-Jan-20 Fri 7.72 7.79 7.7 7.77 2,504,225 19,395,222 75.0 75.0 0.6
2023-Jan-19 Thu 7.73 7.74 ### ### 1,397,672 ### ### ### 0.0
2023-Jan-18 Wed ### ### ### 7.7 73.8 73.8 0.6
2023-Jan-17 Tue 7.71 7.73 ### ### 777,624 ### 35.5 35.5 0.0
2023-Jan-16 Mon 7.76 7.825 ### 7.74 33.2 33.2 0.6
2023-Jan-13 Fri 7.78 ### 7.76 7.79 ### ### ###
2023-Jan-12 Thu 7.78 7.81 7.72 7.78 ### ### 0.6
2023-Jan-11 Wed 7.8 7.87 7.745 7.78 864,978 ### ### ### 0.6
2023-Jan-10 Tue 7.8 7.845 7.755 7.79 1,497,645 ### ### ### ###
2023-Jan-09 Mon 7.85 ### 7.72 7.79 ### ### ###
2023-Jan-06 Fri 8 ### 7.8 7.81 12.6 12.6 0.6
2023-Jan-05 Thu ### ### ### ### 16.3 16.3 0.0
2023-Jan-04 Wed ### 8.22 ### 8.2 3,462,276 14,229,954 72.3 72.3 0.6
2023-Jan-03 Tue 8 ### ### ### 1,454,985 0 ### ### 0.0
2022-Dec-30 Fri 8.2 8.23 ### ### ### ### 0.0
2022-Dec-29 Thu 8.21 8.22 ### ### 834,343 3,429,149 ### ### 0.0
2022-Dec-28 Wed 8.21 8.24 ### 8.22 1,616,651 ### 76.8 76.8 0.6
2022-Dec-23 Fri ### 8.23 ### ### 1,745,575 7,183,041 ### ### 0.0
2022-Dec-22 Thu 8 ### ### ### 81.2 81.2 0.0
2022-Dec-21 Wed ### ### ### ### 30.2 30.2 0.0
2022-Dec-20 Tue ### ### 7.86 ### 4,311,676 16,944,886 ### ### 0.0
2022-Dec-19 Mon ### ### 7.85 7.89 38.7 38.7 ###
2022-Dec-16 Fri 8 ### ### ### 23.2 23.2 0.0
2022-Dec-15 Thu ### ### ### ### 84.6 84.6 0.0
2022-Dec-14 Wed ### ### 7.88 ### 25.8 25.8 0.0
2022-Dec-13 Tue 7.8 ### 7.76 7.89 81.4 81.4 ###
2022-Dec-12 Mon 7.85 7.87 7.44 7.79 39.1 39.1 ###
2022-Dec-09 Fri ### ### 8 8 ### ### ###
2022-Dec-08 Thu ### ### ### ### 2,793,758 0 ### ### 0.0
2022-Dec-07 Wed ### ### ### ### 1,745,422 0 33.5 33.5 0.0
2022-Dec-06 Tue ### ### ### ### 1,364,721 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 74.7 74.7 0.0
2022-Dec-02 Fri ### ### ### ### 1,207,622 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### ### ### 0.0
2022-Nov-30 Wed ### 8 7.88 ### 1,735,820 ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### 8 40.4 40.4 ###
2022-Nov-25 Fri 7.85 ### 7.83 ### ### ### 0.0
2022-Nov-24 Thu ### ### 7.83 7.86 ### ### ###
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### 7.81 7.84 33.0 33.0 0.6
2022-Nov-21 Mon 7.75 7.88 ### 7.88 ### ### 0.6
2022-Nov-18 Fri 7.58 ### 7.51 7.56 2,014,846 7,565,746 39.1 39.1 0.5
2022-Nov-17 Thu 7.55 ### 7.51 7.54 ### ### 0.5
2022-Nov-16 Wed ### ### 7.51 7.54 27.2 27.2 0.5
2022-Nov-15 Tue 7.7 7.77 7.58 ### ### ### 0.0
2022-Nov-14 Mon 7.79 7.84 ### 7.7 1,372,155 5,378,847 ### ### 0.6
2022-Nov-11 Fri 7.74 ### ### 7.81 2,937,524 0 72.2 72.2 0.6
2022-Nov-10 Thu ### 7.74 7.48 7.55 5,996,548 ### 24.2 24.2 ###
2022-Nov-09 Wed ### ### 7.55 ### 2,378,159 8,977,550 72.6 72.6 0.0
2022-Nov-08 Tue 7.4 7.56 ### 7.56 2,216,151 8,377,050 ### ### 0.5
2022-Nov-07 Mon 7.29 7.44 7.25 7.42 1,785,627 ### ### ### 0.5
2022-Nov-04 Fri ### ### ### 7.29 ### ### ###
2022-Nov-03 Thu ### ### ### ### 2,043,988 0 ### ### 0.0
2022-Nov-02 Wed ### 7.25 ### 7.23 1,855,486 ### ### ### ###
2022-Nov-01 Tue 6.82 ### 6.79 ### 2,501,026 8,490,983 ### ### 0.0
2022-Oct-31 Mon 6.85 6.89 6.78 6.81 ### ### ###
2022-Oct-28 Fri ### ### ### 6.8 86.0 86.0 0.5
2022-Oct-27 Thu ### 6.71 ### ### ### ### 0.0
2022-Oct-26 Wed 6.58 6.655 6.54 ### 75.4 75.4 0.0
2022-Oct-25 Tue 6.56 ### 6.51 6.54 39.1 39.1 0.5
2022-Oct-24 Mon ### ### 6.54 6.56 ### ### 0.5
2022-Oct-21 Fri ### ### 6.47 6.47 3,195,257 10,336,656 ### ### 0.5
2022-Oct-20 Thu 6.7 6.73 ### ### 1,425,583 4,797,086 42.6 42.6 0.0
2022-Oct-19 Wed 6.75 6.82 6.71 6.72 ### ### 0.5
2022-Oct-18 Tue 6.73 6.77 ### 6.72 1,552,753 ### ### ### 0.5
2022-Oct-17 Mon 6.76 6.79 ### ### 28.6 28.6 0.0
2022-Oct-14 Fri 6.81 ### 6.8 6.83 72.7 72.7 0.5
2022-Oct-13 Thu 6.73 6.75 ### 6.71 39.1 39.1 ###
2022-Oct-12 Wed 6.88 ### 6.77 6.77 1,586,988 5,371,954 28.5 28.5 ###
2022-Oct-11 Tue ### ### 6.85 ### 45.8 45.8 0.0
2022-Oct-10 Mon ### ### 6.88 6.88 ### ### ###
2022-Oct-07 Fri 7.26 ### ### ### 18.5 18.5 0.0
2022-Oct-06 Thu 7.23 ### 7.22 ### 72.7 72.7 0.0
2022-Oct-05 Wed 7.2 7.29 ### 7.28 3,736,782 13,620,570 ### ### 0.5
2022-Oct-04 Tue 6.88 ### 6.83 ### 85.1 85.1 0.0
2022-Oct-03 Mon 6.79 ### 6.76 6.86 1,593,679 ### 83.8 83.8 0.5
2022-Sep-30 Fri ### ### 6.49 6.84 4,621,846 ### 88.7 88.7 0.5
2022-Sep-29 Thu 6.78 6.85 6.53 ### 18.8 18.8 0.0
2022-Sep-28 Wed 6.41 ### 6.41 ### 90.8 90.8 0.0
2022-Sep-27 Tue ### 6.44 ### 6.41 2,769,284 ### ### ### 0.5
2022-Sep-26 Mon ### ### ### ### 2,773,285 0 ### ### 0.0
2022-Sep-23 Fri 6.86 6.89 ### ### 25.0 25.0 0.0
2022-Sep-21 Wed ### ### 6.86 6.87 2,162,028 7,415,756 30.3 30.3 ###
2022-Sep-20 Tue ### ### ### ### 1,556,055 0 41.3 41.3 0.0
2022-Sep-19 Mon ### ### ### ### 36.2 36.2 0.0
2022-Sep-16 Fri ### ### ### ### 80.2 80.2 0.0
2022-Sep-15 Thu 7.23 7.24 ### ### ### ### 0.0
2022-Sep-14 Wed ### 7.2 ### ### 64.5 64.5 0.0
2022-Sep-13 Tue ### 7.245 ### 7.23 ### ### ###
2022-Sep-12 Mon ### ### ### ### 2,329,085 0 82.2 82.2 0.0
2022-Sep-09 Fri ### ### 6.88 ### ### ### 0.0
2022-Sep-08 Thu ### ### ### ### 3,390,681 0 ### ### 0.0
2022-Sep-07 Wed ### ### 6.79 6.79 ### ### 0.5
2022-Sep-06 Tue ### 7.23 ### ### 2,323,146 8,398,172 24.1 24.1 0.0
2022-Sep-05 Mon 7.22 ### 7.175 ### 3,711,570 13,315,257 42.0 42.0 0.0
2022-Sep-02 Fri ### ### 7.23 7.26 2,241,850 8,104,287 ### ### 0.5
2022-Sep-01 Thu 7.53 7.57 ### ### 3,231,323 12,230,557 23.6 23.6 0.0
2022-Aug-31 Wed ### 7.72 ### ### 58.1 58.1 0.0
2022-Aug-30 Tue 7.76 7.85 7.73 7.73 2,066,571 16,098,588 30.5 30.5 0.6
2022-Aug-29 Mon ### 7.79 ### 7.73 ### ### 0.6
2022-Aug-26 Fri ### ### 7.77 7.77 1,881,446 ### 25.1 25.1 0.6
2022-Aug-25 Thu 8 ### ### ### 1,845,725 0 ### ### 0.0
2022-Aug-24 Wed ### 8 ### ### 2,170,088 8,680,352 ### ### 0.0
2022-Aug-23 Tue 7.7 ### ### ### ### ### 0.0
2022-Aug-22 Mon ### 7.82 7.52 7.78 4,398,450 ### ### ### 0.6
2022-Aug-19 Fri ### ### 7.655 7.84 25.5 25.5 0.6
2022-Aug-18 Thu 8.26 8.26 ### ### ### ### 0.0
2022-Aug-17 Wed 8.42 8.43 8.28 8.28 1,560,572 13,038,579 30.5 30.5 ###
2022-Aug-16 Tue 8.47 8.55 ### ### 1,262,454 ### ### ### 0.0
2022-Aug-15 Mon 8.53 8.55 8.4 8.4 28.0 28.0 ###
2022-Aug-12 Fri 8.45 8.56 8.45 8.5 74.1 74.1 0.6
2022-Aug-11 Thu ### ### 8.43 8.5 1,642,087 ### ### ### 0.6
2022-Aug-10 Wed 8.44 ### ### 8.58 1,790,175 0 ### ### 0.6
2022-Aug-09 Tue 8.58 8.59 ### 8.47 1,128,123 4,845,288 24.2 24.2 ###
2022-Aug-08 Mon 8.53 ### ### 8.58 1,932,872 0 ### ### 0.6
2022-Aug-05 Fri ### ### 8.53 8.54 ### ### ###
2022-Aug-04 Thu 8.53 ### 8.49 ### 79.4 79.4 0.0
2022-Aug-03 Wed 8.48 8.58 8.4 8.53 2,730,878 23,185,154 67.9 67.9 ###
2022-Aug-02 Tue 8.44 8.59 ### 8.59 ### ### ###
2022-Aug-01 Mon ### 8.45 8.325 8.45 80.0 80.0 ###
2022-Jul-29 Fri ### 8.41 ### ### 2,474,423 10,404,948 ### ### 0.0
2022-Jul-28 Thu 8.5 8.58 ### 8.28 2,248,459 9,645,889 ### ### ###
2022-Jul-27 Wed 8.52 8.57 8.46 8.48 ### ### 0.6
2022-Jul-26 Tue 8.5 8.59 8.45 8.56 ### ### ###
2022-Jul-25 Mon 8.43 8.57 8.41 8.55 84.4 84.4 ###
2022-Jul-22 Fri 8.42 8.45 ### 8.41 2,347,623 ### 36.5 36.5 ###
2022-Jul-21 Thu ### 8.45 8.28 8.45 74.8 74.8 ###
2022-Jul-20 Wed ### 8.44 ### ### 1,770,751 ### ### ### 0.0
2022-Jul-19 Tue ### 8.24 ### ### 1,434,457 ### ### ### 0.0
2022-Jul-18 Mon 8 8.21 ### ### 78.2 78.2 0.0
2022-Jul-15 Fri ### ### ### ### 2,391,359 0 33.4 33.4 0.0
2022-Jul-14 Thu 8.25 8.27 ### ### ### ### 0.0
2022-Jul-13 Wed ### ### 8.24 8.28 1,820,486 ### 32.9 32.9 ###
2022-Jul-12 Tue 8.23 8.43 8.23 ### 1,288,857 10,736,178 ### ### 0.0
2022-Jul-11 Mon 8.26 ### 8.23 8.26 82.2 82.2 0.6
2022-Jul-08 Fri ### ### 8.23 ### 1,853,483 7,627,082 29.9 29.9 0.0
2022-Jul-07 Thu 8.43 8.47 ### ### 30.6 30.6 0.0
2022-Jul-06 Wed ### ### 8.21 8.27 2,337,685 ### 34.9 34.9 ###
2022-Jul-05 Tue 8.43 8.45 8.285 ### 23.8 23.8 0.0
2022-Jul-04 Mon 8.43 8.57 ### ### 1,684,326 ### 29.5 29.5 0.0
2022-Jul-01 Fri ### ### 8.28 8.28 1,228,875 5,087,542 31.7 31.7 ###
2022-Jun-30 Thu 8.29 8.56 8.25 8.25 49.1 49.1 ###
2022-Jun-29 Wed 8.48 8.51 ### ### 2,289,827 ### 39.5 39.5 0.0
2022-Jun-28 Tue ### 8.55 ### 8.55 2,867,385 12,258,070 ### ### ###
2022-Jun-27 Mon ### 8.29 ### 8.2 3,385,346 14,032,259 ### ### 0.6
2022-Jun-24 Fri ### 8.22 ### ### 4,989,749 ### 51.6 51.6 0.0
2022-Jun-23 Thu ### ### ### ### 45.1 45.1 0.0
2022-Jun-22 Wed 8.24 ### ### 8.23 51.7 51.7 0.6
2022-Jun-21 Tue ### ### ### ### 24.8 24.8 0.0
2022-Jun-20 Mon ### 8.44 8.25 ### ### ### 0.0
2022-Jun-17 Fri ### 8.41 ### 8.41 11,448,343 48,140,282 ### ### ###
2022-Jun-16 Thu ### ### 8.26 8.26 6,097,620 25,183,170 10.6 10.6 0.6
2022-Jun-15 Wed 8.4 ### ### 8.58 ### ### 0.6
2022-Jun-14 Tue 8.5 8.57 8.47 8.5 75.0 75.0 0.6
2022-Jun-10 Fri ### 8.78 8.53 8.74 2,228,825 19,290,480 81.5 81.5 0.6
2022-Jun-09 Thu 8.85 8.86 8.76 8.76 1,286,846 ### 47.4 47.4 0.6
2022-Jun-08 Wed 8.81 8.88 8.75 8.86 ### ### 0.6
2022-Jun-07 Tue 8.81 8.85 8.7 8.72 ### ### 0.6
2022-Jun-06 Mon 8.78 8.88 8.7 8.78 75.1 75.1 0.6
2022-Jun-03 Fri 8.75 8.78 ### 8.78 1,948,054 8,551,957 ### ### 0.6
2022-Jun-02 Thu 8.7 8.77 ### 8.73 4,179,654 18,327,782 ### ### ###
2022-Jun-01 Wed 8.76 8.84 ### 8.72 5,309,321 ### ### ### 0.6
2022-May-31 Tue 8.74 8.81 ### 8.76 5,743,387 ### ### ### 0.6
2022-May-30 Mon 8.8 8.8 8.46 8.72 28.1 28.1 0.6
2022-May-27 Fri ### 8.87 ### 8.87 3,720,423 16,500,076 85.0 85.0 ###
2022-May-26 Thu ### ### 8.59 ### 2,204,927 ### 46.2 46.2 0.0
2022-May-25 Wed 8.58 ### 8.53 ### 74.3 74.3 0.0
2022-May-24 Tue ### ### 8.51 8.53 2,527,657 10,755,180 42.4 42.4 ###
2022-May-23 Mon ### ### 8.58 8.59 2,139,082 ### 42.1 42.1 ###
2022-May-20 Fri 8.55 ### 8.55 ### 3,772,085 ### ### ### 0.0
2022-May-19 Thu ### ### 8.54 8.58 34.7 34.7 0.6
2022-May-18 Wed ### 8.71 8.58 ### 3,568,772 ### ### ### 0.0
2022-May-17 Tue 8.45 8.7 ### ### 60,837,946 ### ### ### 0.0
2022-May-16 Mon 8.4 8.48 ### 8.43 3,280,446 ### ### ### 0.6
2022-May-13 Fri 8.26 8.45 8.26 8.4 5,577,321 ### ### ### ###
2022-May-12 Thu 8.25 ### 8.21 ### 88.1 88.1 0.0
2022-May-11 Wed ### 8.25 ### ### 2,439,527 10,063,048 62.8 62.8 0.0
2022-May-10 Tue 8.27 8.45 8.25 8.29 2,654,347 ### 87.1 87.1 0.6
2022-May-09 Mon 8.27 8.45 8.25 8.29 2,654,347 ### 87.1 87.1 0.6
2022-May-06 Fri 8.25 ### 8.22 ### 3,507,576 ### ### ### 0.0
2022-May-05 Thu ### 8.46 8.26 8.42 3,654,952 ### 68.9 68.9 ###
2022-May-04 Wed ### 8.41 ### 8.23 ### ### 0.6
2022-May-03 Tue 8.58 ### ### ### 5,826,540 0 ### ### 0.0
2022-May-02 Mon 8.47 8.73 ### ### 88.4 88.4 0.0
2022-Apr-29 Fri 8.51 ### 8.47 ### 77.8 77.8 0.0
2022-Apr-28 Thu ### 8.49 8.29 8.49 4,129,276 34,644,625 ### ### ###
2022-Apr-27 Wed 8.29 ### 8.25 ### 3,643,143 ### 67.6 67.6 0.0
2022-Apr-26 Tue 8.27 8.46 8.23 8.41 88.9 88.9 ###
2022-Apr-22 Fri 8.59 ### 8.45 8.48 5,734,529 24,228,385 ### ### 0.6
2022-Apr-21 Thu 8.56 8.79 8.54 ### 4,707,959 ### 80.0 80.0 0.0
2022-Apr-20 Wed 8.48 8.56 ### 8.52 12,775,856 ### 76.5 76.5 0.6
2022-Apr-19 Tue ### 8.84 ### 8.8 2,794,655 12,352,375 ### ### 0.6
2022-Apr-14 Thu ### ### 8.56 ### 4,206,046 18,001,876 64.2 64.2 0.0
2022-Apr-13 Wed ### ### 8.445 8.57 ### ### 0.6
2022-Apr-12 Tue 8.42 8.58 ### 8.58 88.5 88.5 0.6
2022-Apr-11 Mon 8.5 8.57 ### 8.41 3,534,540 ### 40.4 40.4 ###
2022-Apr-08 Fri 8.52 8.57 ### 8.45 4,825,841 20,678,728 ### ### ###
2022-Apr-07 Thu ### 8.54 ### 8.51 5,785,853 ### ### ### 0.6
2022-Apr-06 Wed 8.23 ### ### ### 3,476,071 0 ### ### 0.0
2022-Apr-05 Tue ### ### ### 8.24 79.8 79.8 0.6
2022-Apr-04 Mon 7.85 ### 7.85 ### 5,356,579 21,024,572 79.2 79.2 0.0
2022-Apr-01 Fri 7.7 7.85 ### 7.81 74.7 74.7 0.6
2022-Mar-31 Thu 7.74 7.76 ### 7.72 37.6 37.6 ###
2022-Mar-30 Wed 7.7 7.81 ### 7.74 ### ### 0.6
2022-Mar-29 Tue 7.58 ### 7.55 ### ### ### 0.0
2022-Mar-28 Mon 7.59 ### 7.52 7.59 3,282,453 12,342,023 77.1 77.1 0.5
2022-Mar-25 Fri ### ### 7.46 7.58 ### ### ###
2022-Mar-24 Thu 7.25 7.52 7.25 7.48 4,326,387 ### 87.9 87.9 0.5
2022-Mar-23 Wed 7.23 ### 7.2 7.27 ### ### ###
2022-Mar-22 Tue ### ### 7.225 7.28 37.5 37.5 0.5
2022-Mar-21 Mon 7.27 ### 7.22 7.27 ### ### ###
2022-Mar-18 Fri 7.21 7.27 ### 7.21 63.4 63.4 ###
2022-Mar-17 Thu 7.25 ### ### 7.21 3,730,348 0 34.5 34.5 ###
2022-Mar-16 Wed ### 7.24 ### 7.23 ### ### ###
2022-Mar-15 Tue ### ### 7.2 7.2 36.6 36.6 0.5
2022-Mar-14 Mon ### 7.44 7.27 ### 3,679,576 27,063,281 ### ### 0.0
2022-Mar-11 Fri ### ### 7.23 ### ### ### 0.0
2022-Mar-10 Thu ### ### 7.22 7.27 ### ### ###
2022-Mar-09 Wed 7.26 ### 7.2 ### 3,458,227 ### 61.4 61.4 0.0
2022-Mar-08 Tue ### 7.4 7.24 7.28 4,170,774 ### 48.1 48.1 0.5
2022-Mar-07 Mon ### 7.49 7.2 ### 4,865,573 ### ### ### 0.0
2022-Mar-04 Fri ### 7.43 7.25 7.43 ### ### ###
2022-Mar-03 Thu 7.48 7.49 ### ### 27.7 27.7 0.0
2022-Mar-02 Wed ### 7.45 7.27 ### ### ### 0.0
2022-Mar-01 Tue 7.52 7.59 ### 7.42 ### ### 0.5
2022-Feb-28 Mon 7.5 7.58 7.43 7.52 71.4 71.4 0.5
2022-Feb-25 Fri ### ### 7.42 7.49 4,636,923 17,202,984 ### ### ###
2022-Feb-24 Thu ### ### 7.55 ### ### ### 0.0
2022-Feb-23 Wed 7.7 7.77 7.51 ### 7,760,055 59,286,820 ### ### 0.0
2022-Feb-22 Tue ### ### 7.72 7.85 ### ### ###
2022-Feb-21 Mon 7.55 ### 7.55 ### 16,762,457 63,278,275 94.7 94.7 0.0
2022-Feb-18 Fri 7.24 7.29 ### ### 3,578,579 13,043,920 ### ### 0.0
2022-Feb-17 Thu ### 7.48 ### 7.28 ### ### 0.5
2022-Feb-16 Wed ### ### ### 7.28 85.0 85.0 0.5
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon 6.85 ### 6.82 ### 95.1 95.1 0.0
2022-Feb-11 Fri ### ### 6.76 6.84 7,747,725 ### 11.3 11.3 0.5
2022-Feb-10 Thu 7.56 7.82 7.27 7.27 9,494,872 ### ### ### ###
2022-Feb-09 Wed ### 7.53 7.28 7.53 81.2 81.2 0.5
2022-Feb-08 Tue 7.25 7.375 7.2 ### 70.6 70.6 0.0
2022-Feb-07 Mon ### 7.43 7.26 7.26 3,707,180 ### ### ### 0.5
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu 7.27 ### ### 7.2 41.6 41.6 0.5
2022-Feb-02 Wed ### 7.455 7.25 7.25 3,589,155 ### 27.9 27.9 0.5
2022-Feb-01 Tue ### 7.29 ### 7.28 3,193,651 11,640,857 76.8 76.8 0.5
2022-Jan-31 Mon ### ### ### ### 65.0 65.0 0.0
2022-Jan-28 Fri ### 7.23 ### ### 7,822,759 28,279,273 20.5 20.5 0.0
2022-Jan-27 Thu ### ### 6.885 7 ### ### 0.5
2022-Jan-25 Tue 7 ### 6.82 ### 7,468,975 ### 91.1 91.1 0.0
2022-Jan-24 Mon 7.22 7.23 ### ### 41.9 41.9 0.0
2022-Jan-21 Fri 7.41 7.42 7.21 ### 52.9 52.9 0.0
2022-Jan-20 Thu ### 7.46 ### 7.45 77.0 77.0 0.5
2022-Jan-19 Wed 7.28 ### 7.2 ### 72.2 72.2 0.0
2022-Jan-18 Tue 7.48 7.48 7.26 ### ### ### 0.0
2022-Jan-17 Mon 7.5 ### ### 7.44 4,304,025 0 ### ### ###
2022-Jan-14 Fri ### 7.47 7.28 7.47 5,193,149 38,299,473 83.4 83.4 ###
2022-Jan-13 Thu ### 7.27 ### 7.27 5,419,823 19,701,056 ### ### ###
2022-Jan-12 Wed ### 7.25 ### ### 5,547,276 20,108,875 ### ### 0.0
2022-Jan-11 Tue 6.82 7 6.78 ### 4,878,126 33,610,288 84.9 84.9 0.0
2022-Jan-10 Mon 6.47 6.84 6.46 6.82 7,526,684 50,052,448 94.6 94.6 0.5
2022-Jan-07 Fri 6.2 ### ### 6.28 77.8 77.8 0.4
2022-Jan-06 Thu ### ### ### ### 3,417,441 0 ### ### 0.0
2022-Jan-05 Wed ### 6.41 ### ### 3,104,986 9,951,480 77.5 77.5 0.0
2022-Jan-04 Tue ### ### ### ### 3,348,951 0 75.7 75.7 0.0
2021-Dec-31 Fri ### 6.21 ### ### 1,939,759 6,022,951 33.1 33.1 0.0
2021-Dec-30 Thu ### ### ### ### 1,993,180 0 33.2 33.2 0.0
2021-Dec-29 Wed 6.24 6.25 ### ### 19.9 19.9 0.0
2021-Dec-24 Fri ### 6.23 ### ### 1,624,722 ### 63.7 63.7 0.0
2021-Dec-23 Thu ### ### ### ### 30.3 30.3 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 6 ### ### ### 82.5 82.5 0.0
2021-Dec-20 Mon 6 ### 5.89 ### 2,722,578 ### ### ### 0.0
2021-Dec-17 Fri 5.89 ### 5.89 ### 10,194,977 ### 78.7 78.7 0.0
2021-Dec-16 Thu ### ### 5.83 5.86 5,204,547 15,171,254 28.3 28.3 0.4
2021-Dec-15 Wed 5.8 6 5.78 ### ### ### 0.0
2021-Dec-14 Tue 5.83 5.86 5.72 5.8 5,349,673 ### 37.7 37.7 0.4
2021-Dec-13 Mon ### ### 5.82 5.88 4,258,740 ### ### ### 0.4
2021-Dec-10 Fri 5.8 ### 5.78 ### 81.0 81.0 0.0
2021-Dec-09 Thu 5.58 5.85 5.58 5.84 ### ### 0.4
2021-Dec-08 Wed 5.53 5.59 5.47 5.58 ### ### 0.4
2021-Dec-07 Tue 5.52 5.54 ### 5.52 6,275,757 17,383,846 ### ### 0.4
2021-Dec-06 Mon 5.57 ### 5.51 5.53 4,467,672 ### 55.3 55.3 ###
2021-Dec-03 Fri 5.45 5.57 5.4 5.55 5,808,350 ### ### ### ###
2021-Dec-02 Thu 5.22 5.48 5.21 5.47 95.7 95.7 ###
2021-Dec-01 Wed 5.27 5.4 5.22 5.26 6,426,779 ### ### ### 0.4
2021-Nov-30 Tue ### 5.4 5.23 5.4 59,704,545 317,329,656 71.9 71.9 0.4
2021-Nov-29 Mon ### ### ### ### 6,702,951 0 76.5 76.5 0.0
2021-Nov-26 Fri 5.4 5.41 5.25 5.26 ### ### 0.4
2021-Nov-25 Thu ### 5.42 ### ### 4,775,581 12,941,824 ### ### 0.0
2021-Nov-24 Wed 5.4 5.46 ### ### 6,058,070 ### 43.0 43.0 0.0
2021-Nov-23 Tue 5.24 ### 5.23 ### 6,473,550 ### 87.4 87.4 0.0
2021-Nov-22 Mon ### 5.25 ### 5.24 ### ### 0.4
2021-Nov-19 Fri ### 5.2 ### ### 4,463,521 11,605,154 ### ### 0.0
2021-Nov-18 Thu 5.26 5.26 ### ### 4,577,245 12,038,154 ### ### 0.0
2021-Nov-17 Wed ### 5.28 ### 5.27 91.0 91.0 ###
2021-Nov-16 Tue ### ### ### ### 15.5 15.5 0.0
2021-Nov-15 Mon ### ### 5.29 ### 27.1 27.1 0.0
2021-Nov-12 Fri ### 5.44 ### ### 62.9 62.9 0.0
2021-Nov-11 Thu 5.44 5.45 ### ### 4,007,371 10,920,085 24.9 24.9 0.0
2021-Nov-10 Wed ### 5.49 ### 5.46 ### ### ###
2021-Nov-09 Tue 5.55 5.55 ### ### 6,494,357 18,021,840 ### ### 0.0
2021-Nov-08 Mon ### ### 5.5 5.52 3,082,382 8,476,550 ### ### 0.4
2021-Nov-05 Fri 5.55 ### 5.52 ### ### ### 0.0
2021-Nov-04 Thu ### ### 5.52 5.53 2,844,457 ### ### ### ###
2021-Nov-03 Wed 5.57 ### 5.57 ### ### ### 0.0
2021-Nov-02 Tue ### ### 5.56 5.56 ### ### 0.4
2021-Nov-01 Mon 5.75 5.75 ### ### 3,934,885 ### 29.1 29.1 0.0
2021-Oct-29 Fri 5.7 5.78 ### 5.72 4,183,141 12,089,277 ### ### 0.4
2021-Oct-28 Thu 5.8 5.85 ### ### 5,336,877 ### 26.6 26.6 0.0
2021-Oct-27 Wed ### 6.055 5.78 5.79 ### ### ###
2021-Oct-26 Tue 6.23 6.24 ### ### ### ### 0.0
2021-Oct-25 Mon ### 6.23 ### 6.22 3,920,484 ### ### ### 0.4
2021-Oct-22 Fri ### ### ### ### 4,566,129 0 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### 38.1 38.1 0.0
2021-Oct-20 Wed ### ### ### ### 3,832,221 0 ### ### 0.0
2021-Oct-19 Tue ### ### 6 ### 77.6 77.6 0.0
2021-Oct-18 Mon ### ### ### ### ### ### 0.0
2021-Oct-15 Fri ### ### 6 6 3,241,420 ### ### ### 0.4
2021-Oct-14 Thu ### ### ### ### ### ### 0.0
2021-Oct-13 Wed ### ### ### ### 73.1 73.1 0.0
2021-Oct-12 Tue ### 6.21 ### ### ### ### 0.0
2021-Oct-11 Mon 6.26 ### ### ### 26.3 26.3 0.0
2021-Oct-08 Fri ### 6.28 ### 6.25 6,179,522 ### ### ### ###
2021-Oct-07 Thu 5.87 ### 5.86 ### 8,007,141 23,460,923 89.9 89.9 0.0
2021-Oct-06 Wed 5.85 5.85 5.75 5.78 33.0 33.0 0.4
2021-Oct-05 Tue ### ### 5.72 5.74 17.5 17.5 0.4
2021-Oct-04 Mon 5.82 ### 5.82 ### 3,989,588 ### 82.5 82.5 0.0
2021-Oct-01 Fri 5.75 5.82 ### 5.79 3,566,021 10,377,121 ### ### ###
2021-Sep-30 Thu 5.89 ### 5.73 5.78 20.3 20.3 0.4
2021-Sep-29 Wed ### 5.89 ### 5.87 90.8 90.8 ###
2021-Sep-28 Tue 5.83 5.85 5.59 ### 25.8 25.8 0.0
2021-Sep-27 Mon ### ### 5.89 5.89 27.8 27.8 ###
2021-Sep-24 Fri ### ### ### ### 27.2 27.2 0.0
2021-Sep-23 Thu 5.85 ### 5.85 ### ### ### 0.0
2021-Sep-22 Wed 5.49 5.82 5.43 ### 87.3 87.3 0.0
2021-Sep-21 Tue 5.28 5.53 5.22 5.52 17,074,252 ### ### ### 0.4
2021-Sep-20 Mon 5.49 5.53 5.27 ### 11,882,173 ### ### ### 0.0
2021-Sep-17 Fri 5.87 5.87 5.52 5.52 24,087,175 ### ### ### 0.4
2021-Sep-16 Thu 5.79 ### 5.78 ### 9,552,380 27,606,378 ### ### 0.0
2021-Sep-15 Wed ### 6.26 5.85 5.85 5.6 5.6 0.4
2021-Sep-14 Tue ### 6.4 ### ### ### ### 0.0
2021-Sep-13 Mon ### ### ### ### 6,437,672 0 ### ### 0.0
2021-Sep-10 Fri ### 6.29 ### ### 4,312,583 13,563,073 ### ### 0.0
2021-Sep-09 Thu 6.25 ### ### ### 6,209,376 0 47.6 47.6 0.0
2021-Sep-08 Wed 6.27 ### ### 6.25 ### ### ###
2021-Sep-07 Tue 6.42 6.46 ### ### 30.4 30.4 0.0
2021-Sep-06 Mon ### 6.47 6.22 6.44 74.2 74.2 0.5
2021-Sep-03 Fri ### ### ### 6.41 ### ### 0.5
2021-Sep-02 Thu ### 6.73 ### ### 7,073,527 ### ### ### 0.0
2021-Sep-01 Wed 6.45 6.625 6.29 6.59 7,180,271 ### 81.7 81.7 ###
2021-Aug-31 Tue 6.53 6.56 6.45 6.45 ### ### ###
2021-Aug-30 Mon 6.81 6.81 6.52 6.53 ### ### ###
2021-Aug-27 Fri 6.75 6.82 ### 6.81 73.8 73.8 ###
2021-Aug-26 Thu ### ### 6.7 6.71 ### ### ###
2021-Aug-25 Wed 6.81 ### 6.72 ### 3,717,579 ### 76.3 76.3 0.0
2021-Aug-24 Tue ### 7.2 ### ### 3,326,024 11,973,686 75.4 75.4 0.0
2021-Aug-23 Mon 7.2 7.2 ### ### ### ### 0.0
2021-Aug-20 Fri 7.23 7.27 ### ### 41.3 41.3 0.0
2021-Aug-19 Thu 7.29 ### 7.2 7.2 3,886,323 ### ### ### 0.5
2021-Aug-18 Wed 7.22 7.43 7.21 ### 81.6 81.6 0.0
2021-Aug-17 Tue ### ### 7.21 7.21 3,710,574 ### 33.2 33.2 ###
2021-Aug-16 Mon 7.47 7.47 ### 7.41 ### ### ###
2021-Aug-13 Fri 7.22 7.58 7.22 7.47 6,807,722 50,377,142 88.3 88.3 ###
2021-Aug-12 Thu ### 7.51 ### ### ### ### 0.0
2021-Aug-11 Wed 7.46 ### 7.42 ### 3,304,829 ### ### ### 0.0
2021-Aug-10 Tue 7.48 7.49 ### 7.44 33.6 33.6 ###
2021-Aug-09 Mon 7.44 7.47 ### 7.46 ### ### 0.5
2021-Aug-06 Fri 7.49 7.56 7.41 7.45 ### ### 0.5
2021-Aug-05 Thu 7.46 7.54 7.41 7.51 76.8 76.8 ###
2021-Aug-04 Wed 7.5 7.5 7.41 7.47 1,801,352 13,429,079 34.3 34.3 ###
2021-Aug-03 Tue 7.47 7.54 ### 7.44 36.6 36.6 ###
2021-Aug-02 Mon 7.23 7.53 7.2 7.46 4,366,985 32,162,844 90.1 90.1 0.5
2021-Jul-30 Fri ### 7.4 ### 7.23 8,081,321 29,900,887 ### ### ###
2021-Jul-29 Thu 7.5 ### 7.42 7.45 28.2 28.2 0.5
2021-Jul-28 Wed 7.73 7.74 7.45 7.45 14.7 14.7 0.5
2021-Jul-27 Tue 7.86 7.87 7.71 7.71 3,536,024 27,545,626 ### ### ###
2021-Jul-26 Mon 8 ### 7.86 7.87 31.1 31.1 0.6
2021-Jul-23 Fri ### ### ### ### 1,376,042 0 ### ### 0.0
2021-Jul-22 Thu ### ### 7.87 ### 2,203,671 8,671,445 ### ### 0.0
2021-Jul-21 Wed ### 8 ### ### 36.6 36.6 0.0
2021-Jul-20 Tue ### ### 7.81 7.87 29.7 29.7 0.6
2021-Jul-19 Mon ### ### ### ### 52.2 52.2 0.0
2021-Jul-16 Fri ### 8.175 ### ### ### ### 0.0
2021-Jul-15 Thu 8.28 ### ### ### 17.3 17.3 0.0
2021-Jul-14 Wed ### 8.23 ### 8.21 79.7 79.7 ###
2021-Jul-13 Tue ### ### ### ### 2,676,285 0 ### ### 0.0
2021-Jul-12 Mon 8.21 8.22 ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### ### ### 0.0
2021-Jul-08 Thu ### 8.23 ### ### 2,452,527 10,092,148 72.2 72.2 0.0
2021-Jul-07 Wed ### 8.26 ### ### 2,732,377 ### ### ### 0.0
2021-Jul-06 Tue ### 8.2 ### ### ### ### 0.0
2021-Jul-05 Mon ### 8.24 ### ### 37.1 37.1 0.0
2021-Jul-02 Fri ### 8.26 ### ### 3,277,850 13,537,520 34.0 34.0 0.0
2021-Jul-01 Thu 8.2 ### 8 ### 5,897,927 ### 23.0 23.0 0.0
2021-Jun-30 Wed 9 9 8.2 8.2 10,012,258 ### 2.4 2.4 0.6
2021-Jun-29 Tue ### ### ### ### 86.1 86.1 0.0
2021-Jun-28 Mon ### ### 8.87 ### 2,836,249 ### 48.0 48.0 0.0
2021-Jun-25 Fri ### ### ### ### 1,805,757 0 67.5 67.5 0.0
2021-Jun-24 Thu ### ### ### ### 35.8 35.8 0.0
2021-Jun-23 Wed ### ### ### ### 3,955,850 0 38.7 38.7 0.0
2021-Jun-22 Tue 9.24 ### 9.2 9.21 2,433,183 11,192,641 36.8 36.8 0.7
2021-Jun-21 Mon 9.26 9.28 ### ### 3,005,775 ### ### ### 0.0
2021-Jun-18 Fri ### ### 9.24 ### 6,044,780 27,926,883 ### ### 0.0
2021-Jun-17 Thu ### 9.4 9.22 ### 3,010,651 ### 47.1 47.1 0.0
2021-Jun-16 Wed ### 9.54 ### 9.41 3,217,620 15,348,047 79.3 79.3 0.7
2021-Jun-15 Tue ### ### 9.26 ### 72.6 72.6 0.0
2021-Jun-11 Fri ### 9.43 ### ### 3,178,057 ### 31.5 31.5 0.0
2021-Jun-10 Thu 9.25 ### ### ### 70.5 70.5 0.0
2021-Jun-09 Wed ### 9.23 ### ### 2,449,684 ### 71.6 71.6 0.0
2021-Jun-08 Tue ### ### ### ### 3,168,320 0 ### ### 0.0
2021-Jun-07 Mon ### ### 8.775 ### 3,922,959 17,211,982 87.3 87.3 0.0
2021-Jun-04 Fri 8.74 ### 8.7 8.82 5,073,686 ### 76.6 76.6 ###
2021-Jun-03 Thu 8.51 8.73 8.485 ### 80.6 80.6 0.0
2021-Jun-02 Wed ### ### ### ### 89.2 89.2 0.0
2021-Jun-01 Tue ### ### ### ### 29.7 29.7 0.0
2021-May-31 Mon 8.29 ### ### ### 2,661,751 0 ### ### 0.0
2021-May-28 Fri ### 8.28 ### 8.27 ### ### ###
2021-May-27 Thu 8.27 8.4 ### ### ### ### 0.0
2021-May-26 Wed ### ### ### 8.24 ### ### 0.6
2021-May-25 Tue 8.27 ### ### ### 30.1 30.1 0.0
2021-May-24 Mon ### ### ### 8.26 38.3 38.3 0.6
2021-May-21 Fri 8.23 ### ### ### ### ### 0.0
2021-May-20 Thu ### 8.23 ### 8.23 4,968,629 ### ### ### 0.6
2021-May-19 Wed ### ### ### ### 5,097,672 0 19.4 19.4 0.0
2021-May-18 Tue ### 8.45 ### ### 36.1 36.1 0.0
2021-May-17 Mon 8.54 8.54 8.375 ### 28.5 28.5 0.0
2021-May-14 Fri 8.52 ### 8.49 8.51 2,074,788 8,807,475 40.7 40.7 0.6
2021-May-13 Thu ### ### 8.47 8.47 4,597,974 ### 27.9 27.9 ###
2021-May-12 Wed 8.8 8.82 8.56 8.71 2,997,789 26,050,786 ### ### 0.6
2021-May-11 Tue 8.87 ### 8.8 8.8 1,973,476 ### ### ### 0.6
2021-May-10 Mon 8.81 8.86 ### 8.85 66.3 66.3 0.6
2021-May-07 Fri ### ### 8.81 8.81 3,437,344 ### 14.7 14.7 ###
2021-May-06 Thu ### ### 9.025 ### 3,611,446 16,296,650 50.3 50.3 0.0
2021-May-05 Wed ### ### ### ### ### ### 0.0
2021-May-04 Tue ### ### 8.88 ### 2,782,384 12,353,784 81.0 81.0 0.0
2021-May-03 Mon 9 ### 8.86 ### ### ### 0.0
2021-Apr-30 Fri ### ### 8.85 ### ### ### 0.0
2021-Apr-29 Thu ### 8.89 ### 8.85 3,778,729 16,796,450 82.9 82.9 0.6
2021-Apr-28 Wed 8.7 8.73 ### ### ### ### 0.0
2021-Apr-27 Tue 8.72 8.74 8.59 8.7 ### ### ###
2021-Apr-26 Mon 8.71 8.88 8.7 8.73 3,334,071 29,306,484 ### ### ###
2021-Apr-23 Fri 8.85 8.89 ### 8.71 3,009,652 ### ### ### 0.6
2021-Apr-22 Thu 8.85 ### ### 8.8 7,266,423 0 ### ### 0.6
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue 9.21 9.24 ### ### 39.7 39.7 0.0
2021-Apr-19 Mon 9.25 ### ### 9.25 2,042,622 0 ### ### ###
2021-Apr-16 Fri 9.43 9.44 ### ### 6,191,651 ### ### ### 0.0
2021-Apr-15 Thu 9.44 9.49 ### ### 31.1 31.1 0.0
2021-Apr-14 Wed 9.47 9.48 ### 9.41 ### ### 0.7
2021-Apr-13 Tue ### ### 9.41 9.41 ### ### 0.7
2021-Apr-12 Mon ### ### 9.53 ### 2,468,953 ### ### ### 0.0
2021-Apr-09 Fri 9.73 9.74 9.55 ### 24.6 24.6 0.0
2021-Apr-08 Thu ### 9.83 ### 9.74 67.7 67.7 0.7
2021-Apr-07 Wed ### 9.74 ### ### 3,100,541 ### ### ### 0.0
2021-Apr-06 Tue 9.75 9.77 ### ### 33.4 33.4 0.0
2021-Apr-01 Thu 9.7 9.79 ### 9.72 60.0 60.0 0.7
2021-Mar-31 Wed ### 9.77 9.52 ### ### ### 0.0
2021-Mar-30 Tue 10.43 10.51 9.79 9.81 7,248,323 73,570,478 ### ### ###
2021-Mar-29 Mon ### ### ### ### 37.5 37.5 0.0
2021-Mar-26 Fri 10.5 10.5 10.26 ### 3,163,256 ### 19.1 19.1 0.0
2021-Mar-25 Thu ### 10.53 ### ### 4,040,540 21,273,443 70.6 70.6 0.0
2021-Mar-24 Wed ### ### ### ### 4,756,186 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### 10.47 6,516,170 0 ### ### 0.7
2021-Mar-22 Mon 9.75 ### 9.7 ### ### ### 0.0
2021-Mar-19 Fri 9.48 ### 9.41 ### ### ### 0.0
2021-Mar-18 Thu 9.56 ### 9.43 9.44 5,011,822 23,630,740 29.7 29.7 0.7
2021-Mar-17 Wed 9.77 9.88 ### ### 37.1 37.1 0.0
2021-Mar-16 Tue 9.83 ### ### 9.76 28.1 28.1 0.7
2021-Mar-15 Mon 9.89 ### 9.79 9.84 36.4 36.4 0.7
2021-Mar-12 Fri 9.71 9.84 9.7 9.83 ### ### 0.7
2021-Mar-11 Thu 9.71 9.75 ### ### 38.2 38.2 0.0
2021-Mar-10 Wed 9.83 9.83 ### 9.7 3,058,459 15,032,325 ### ### 0.7
2021-Mar-09 Tue 9.74 9.83 ### 9.77 3,672,556 ### 72.7 72.7 0.7
2021-Mar-08 Mon 9.75 9.79 9.56 9.57 2,567,473 ### ### ### ###
2021-Mar-05 Fri 9.41 9.72 ### ### 87.7 87.7 0.0
2021-Mar-04 Thu 9.43 9.54 ### 9.45 81.8 81.8 0.7
2021-Mar-03 Wed 9.47 9.57 9.43 9.48 2,451,280 ### 66.2 66.2 0.7
2021-Mar-02 Tue 9.55 ### ### 9.45 2,755,351 0 48.1 48.1 0.7
2021-Mar-01 Mon ### 9.59 ### 9.44 3,449,675 ### ### ### 0.7
2021-Feb-26 Fri ### 9.72 ### ### 5,666,679 27,540,059 19.4 19.4 0.0
2021-Feb-25 Thu ### 9.79 9.57 ### 68.5 68.5 0.0
2021-Feb-24 Wed ### 9.73 9.54 ### 48.8 48.8 0.0
2021-Feb-23 Tue ### ### ### ### ### ### 0.0
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### ### 76.6 76.6 0.0
2021-Feb-18 Thu ### ### ### ### 32.4 32.4 0.0
2021-Feb-17 Wed 10.57 10.58 ### ### 32.8 32.8 0.0
2021-Feb-16 Tue ### 10.78 ### ### 2,969,642 16,006,370 39.8 39.8 0.0
2021-Feb-15 Mon ### ### ### ### 13.1 13.1 0.0
2021-Feb-12 Fri ### 11.41 ### ### 3,140,048 17,913,973 22.7 22.7 0.0
2021-Feb-11 Thu ### ### ### ### 2,393,658 0 ### ### 0.0
2021-Feb-10 Wed ### 11.25 ### ### ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 3,146,841 0 31.0 31.0 0.0
2021-Feb-08 Mon ### ### ### ### 26.3 26.3 0.0
2021-Feb-05 Fri ### 11.43 11.25 ### ### ### 0.0
2021-Feb-04 Thu 11.56 ### ### 11.42 ### ### 0.8
2021-Feb-03 Wed ### ### ### 11.85 78.1 78.1 ###
2021-Feb-02 Tue 11.45 ### 11.45 11.57 ### ### ###
2021-Feb-01 Mon 11.45 11.51 11.27 11.45 ### ### 0.8
2021-Jan-29 Fri 11.7 11.74 11.41 11.47 7,438,320 86,098,554 43.0 43.0 ###
2021-Jan-28 Thu 11.55 11.71 11.51 ### 83.6 83.6 0.0
2021-Jan-27 Wed ### ### 11.4 11.55 ### ### 0.8
2021-Jan-25 Mon 11.82 11.85 ### ### ### ### 0.0
2021-Jan-22 Fri 11.85 11.88 11.71 11.78 39.4 39.4 ###
2021-Jan-21 Thu ### ### 11.78 11.86 33.3 33.3 0.8
2021-Jan-20 Wed 11.79 ### ### 11.86 2,595,576 0 65.2 65.2 0.8
2021-Jan-19 Tue ### ### 11.75 11.8 27.8 27.8 0.8
2021-Jan-18 Mon ### ### 11.85 11.86 ### ### 0.8
2021-Jan-15 Fri ### 12.22 ### ### ### ### 0.0
2021-Jan-14 Thu ### 12.255 ### ### 73.8 73.8 0.0
2021-Jan-13 Wed ### ### 11.87 ### 2,199,520 13,054,151 73.4 73.4 0.0
2021-Jan-12 Tue ### ### ### ### 28.3 28.3 0.0
2021-Jan-11 Mon ### 12.26 ### 12.23 2,281,324 ### 85.9 85.9 ###
2021-Jan-08 Fri ### ### ### ### ### ### 0.0
2021-Jan-07 Thu ### ### ### ### 1,836,842 0 ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 71.2 71.2 0.0
2021-Jan-05 Tue ### ### ### ### 2,076,454 0 60.5 60.5 0.0
2021-Jan-04 Mon ### ### ### ### 1,246,222 0 ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 1,195,226 0 31.7 31.7 0.0
2020-Dec-30 Wed ### ### ### ### 1,530,156 0 65.6 65.6 0.0
2020-Dec-29 Tue ### ### ### ### 2,098,579 0 ### ### 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### 12.43 ### ### 64.1 64.1 0.0
2020-Dec-22 Tue 12.44 12.52 ### ### 6,236,245 ### 17.3 17.3 0.0
2020-Dec-21 Mon ### 13.22 ### 12.54 ### ### 0.9
2020-Dec-18 Fri ### ### ### 13.22 80.0 80.0 0.9
2020-Dec-17 Thu 12.82 ### 12.8 ### ### ### 0.0
2020-Dec-16 Wed ### ### 12.87 12.87 ### ### ###
2020-Dec-15 Tue ### ### 12.85 12.85 6,097,223 39,174,657 ### ### 0.9
2020-Dec-14 Mon ### 13.625 ### 13.51 82.0 82.0 ###
2020-Dec-11 Fri 13.48 13.545 13.29 ### 2,821,471 37,857,087 ### ### 0.0
2020-Dec-10 Thu ### 13.54 13.27 13.45 ### ### ###
2020-Dec-09 Wed ### 13.475 13.285 ### 70.2 70.2 0.0
2020-Dec-08 Tue ### ### 13.21 ### 37.9 37.9 0.0
2020-Dec-07 Mon 13.55 13.59 ### ### 33.6 33.6 0.0
2020-Dec-04 Fri 13.5 13.74 13.5 13.52 2,257,356 30,745,188 ### ### 1.0
2020-Dec-03 Thu ### 13.74 13.44 13.46 25.5 25.5 ###
2020-Dec-02 Wed 13.55 ### ### ### 74.8 74.8 0.0
2020-Dec-01 Tue 13.47 13.585 ### 13.54 ### ### 1.0
2020-Nov-30 Mon 13.75 13.86 13.5 13.5 4,423,973 60,519,950 ### ### 1.0
2020-Nov-27 Fri ### ### 13.675 13.72 2,881,147 19,699,842 15.0 15.0 ###
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed ### 14.045 ### ### ### ### 0.0
2020-Nov-24 Tue 13.48 ### 13.43 13.46 2,704,848 18,163,054 ### ### ###
2020-Nov-23 Mon ### 13.49 ### ### 2,338,042 ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 2,241,024 0 ### ### 0.0
2020-Nov-19 Thu 12.87 ### 12.85 ### ### ### 0.0
2020-Nov-18 Wed 12.87 ### 12.82 12.87 ### ### ###
2020-Nov-17 Tue ### ### 12.845 12.89 ### ### ###
2020-Nov-16 Mon ### ### ### ### 78.3 78.3 0.0
2020-Nov-13 Fri ### ### 12.79 12.87 2,341,081 ### ### ### ###
2020-Nov-12 Thu ### ### ### ### 2,277,885 0 25.5 25.5 0.0
2020-Nov-11 Wed 13.29 ### ### ### 65.3 65.3 0.0
2020-Nov-10 Tue ### 13.29 ### 13.23 81.0 81.0 0.9
2020-Nov-09 Mon 12.87 ### 12.76 12.81 1,861,147 ### ### ### ###
2020-Nov-06 Fri 12.87 ### 12.72 12.85 1,806,853 11,491,585 34.3 34.3 0.9
2020-Nov-05 Thu 12.8 ### 12.76 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### 12.81 28.4 28.4 ###
2020-Nov-03 Tue 12.81 ### 12.76 ### 61.6 61.6 0.0
2020-Nov-02 Mon 12.48 12.73 12.46 12.71 2,057,842 ### 90.1 90.1 0.9
2020-Oct-30 Fri ### ### 12.48 12.48 3,385,481 ### 39.8 39.8 ###
2020-Oct-29 Thu 12.82 ### ### ### 22.4 22.4 0.0
2020-Oct-28 Wed 12.81 ### 12.73 ### ### ### 0.0
2020-Oct-27 Tue ### ### 12.8 12.87 2,795,442 17,890,828 38.9 38.9 ###
2020-Oct-26 Mon ### 13.245 ### ### ### ### 0.0
2020-Oct-23 Fri 13.2 13.24 ### ### 1,353,926 ### 37.9 37.9 0.0
2020-Oct-22 Thu 13.26 13.28 ### ### 1,941,382 12,890,776 ### ### 0.0
2020-Oct-21 Wed ### 13.41 13.26 13.29 2,118,678 28,252,571 33.4 33.4 ###
2020-Oct-20 Tue 13.5 13.58 ### ### ### ### 0.0
2020-Oct-19 Mon 13.5 13.55 13.47 13.51 66.1 66.1 ###
2020-Oct-16 Fri ### ### 13.42 13.45 28.6 28.6 ###
2020-Oct-15 Thu 13.5 13.75 13.43 ### 3,380,985 45,947,586 ### ### 0.0
2020-Oct-14 Wed 13.48 13.645 13.43 13.45 35.2 35.2 ###
2020-Oct-13 Tue 13.45 ### ### 13.59 2,934,643 0 79.3 79.3 ###
2020-Oct-12 Mon 13.45 13.5 13.29 ### 2,485,475 ### ### ### 0.0
2020-Oct-09 Fri 13.43 ### ### 13.5 2,988,348 0 65.9 65.9 1.0
2020-Oct-08 Thu 13.55 ### ### 13.45 3,275,973 0 ### ### ###
2020-Oct-07 Wed ### 13.76 13.5 ### ### ### 0.0
2020-Oct-06 Tue 13.88 13.88 ### 13.7 1,463,923 10,159,625 22.3 22.3 1.0
2020-Oct-05 Mon ### ### ### 13.85 70.9 70.9 ###
2020-Oct-02 Fri ### ### 13.48 13.5 56.8 56.8 1.0
2020-Oct-01 Thu 13.74 13.84 ### ### 1,857,080 ### ### ### 0.0
2020-Sep-30 Wed ### ### 13.59 ### ### ### 0.0
2020-Sep-29 Tue 14.42 14.42 ### ### 2,093,457 15,093,824 ### ### 0.0
2020-Sep-28 Mon ### 14.47 ### ### 1,422,029 10,288,379 ### ### 0.0
2020-Sep-25 Fri 14.24 14.46 14.21 ### 68.4 68.4 0.0
2020-Sep-24 Thu ### ### ### 14.23 2,658,082 0 ### ### ###
2020-Sep-23 Wed ### ### ### ### 4,550,752 0 77.2 77.2 0.0
2020-Sep-22 Tue ### ### 13.78 13.82 29.6 29.6 1.0
2020-Sep-21 Mon ### 14.245 ### ### ### ### 0.0
2020-Sep-18 Fri 14.4 14.43 14.24 14.27 4,046,577 58,007,681 27.7 27.7 ###
2020-Sep-17 Thu 14.42 14.55 14.4 14.42 78.3 78.3 ###
2020-Sep-16 Wed 14.49 14.58 14.425 14.47 2,699,723 ### ### ### ###
2020-Sep-15 Tue 14.76 14.82 14.46 14.5 23.0 23.0 1.0
2020-Sep-14 Mon 14.76 ### ### 14.72 ### ### ###
2020-Sep-11 Fri 14.82 14.89 14.72 14.76 33.6 33.6 1.1
2020-Sep-10 Thu ### ### 14.82 ### 41.9 41.9 0.0
2020-Sep-09 Wed ### ### 14.81 ### 1,954,045 ### 38.4 38.4 0.0
2020-Sep-08 Tue ### 15.21 ### ### ### ### 0.0
2020-Sep-07 Mon ### ### 14.81 ### 61.8 61.8 0.0
2020-Sep-04 Fri ### ### ### ### ### ### 0.0
2020-Sep-03 Thu 15.21 ### ### 15.25 ### ### ###
2020-Sep-02 Wed ### ### ### ### 72.1 72.1 0.0
2020-Sep-01 Tue ### ### 14.79 ### ### ### 0.0
2020-Aug-31 Mon 14.8 14.87 ### 14.8 ### ### 1.1
2020-Aug-28 Fri 14.82 ### 14.7 14.79 ### ### ###
2020-Aug-27 Thu ### ### ### 14.84 ### ### ###
2020-Aug-26 Wed ### ### 14.85 ### 2,771,851 ### ### ### 0.0
2020-Aug-25 Tue 15.57 15.58 15.43 15.54 ### ### ###
2020-Aug-24 Mon 15.55 ### 15.48 15.53 ### ### ###
2020-Aug-21 Fri 15.46 15.56 15.42 15.49 2,742,043 42,474,246 65.0 65.0 ###
2020-Aug-20 Thu 15.46 ### 15.44 15.44 2,626,154 ### ### ### 1.1
2020-Aug-19 Wed ### ### ### 15.48 3,513,243 0 ### ### 1.1
2020-Aug-18 Tue 15.45 15.51 ### 15.42 ### ### ###
2020-Aug-17 Mon ### 15.5 ### 15.44 70.6 70.6 1.1
2020-Aug-14 Fri ### 15.54 ### ### 29.0 29.0 0.0
2020-Aug-13 Thu 16.2 16.2 ### ### ### ### 0.0
2020-Aug-12 Wed ### ### 16.855 ### 1,463,884 12,336,882 ### ### 0.0
2020-Aug-11 Tue ### ### ### ### ### ### 0.0
2020-Aug-10 Mon 16.8 ### 16.76 ### 1,557,146 13,048,883 ### ### 0.0
2020-Aug-07 Fri 16.74 16.88 16.74 16.8 69.1 69.1 1.2
2020-Aug-06 Thu 16.77 16.89 ### 16.79 ### ### ###
2020-Aug-05 Wed ### ### 16.74 16.83 ### ### 1.2
2020-Aug-04 Tue 16.83 ### 16.73 ### ### ### 0.0
2020-Aug-03 Mon 16.57 16.8 16.5 ### 1,977,959 ### ### ### 0.0
2020-Jul-31 Fri ### ### 16.53 ### 33.5 33.5 0.0
2020-Jul-30 Thu ### ### 16.88 ### ### ### 0.0
2020-Jul-29 Wed 16.78 ### 16.72 ### 1,906,629 ### ### ### 0.0
2020-Jul-28 Tue 16.85 ### ### ### 39.8 39.8 0.0
2020-Jul-27 Mon ### ### 16.77 16.82 26.2 26.2 ###
2020-Jul-24 Fri ### 17.23 ### 17.23 ### ### ###
2020-Jul-23 Thu ### 17.2 ### ### 1,260,346 10,838,975 ### ### 0.0
2020-Jul-22 Wed 17.25 17.27 ### ### 1,526,480 13,181,154 31.4 31.4 0.0
2020-Jul-21 Tue 17.29 ### ### ### 2,038,144 0 52.5 52.5 0.0
2020-Jul-20 Mon 17.45 17.51 ### 17.4 930,547 ### ### ### 1.2
2020-Jul-17 Fri 17.44 17.44 17.24 ### ### ### 0.0
2020-Jul-16 Thu 17.54 17.54 ### 17.43 ### ### 1.2
2020-Jul-15 Wed ### 17.44 17.145 17.43 ### ### 1.2
2020-Jul-14 Tue ### 17.44 17.21 ### ### ### 0.0
2020-Jul-13 Mon ### 17.49 ### 17.42 2,310,943 ### ### ### 1.2
2020-Jul-10 Fri 16.87 ### 16.76 16.89 74.4 74.4 ###
2020-Jul-09 Thu ### 17.22 16.86 ### 2,271,225 38,701,674 35.8 35.8 0.0
2020-Jul-08 Wed ### 17.44 ### ### 1,636,026 14,266,146 ### ### 0.0
2020-Jul-07 Tue 17.4 17.44 ### ### 2,698,522 ### 39.5 39.5 0.0
2020-Jul-06 Mon ### 17.72 ### 17.46 1,406,156 12,458,542 32.4 32.4 1.2
2020-Jul-03 Fri 17.51 ### 17.47 17.59 ### ### ###
2020-Jul-02 Thu 17.4 17.52 17.28 17.47 ### ### 1.2
2020-Jul-01 Wed ### ### ### ### 2,097,177 0 ### ### 0.0
2020-Jun-30 Tue 16.7 ### ### ### 3,382,959 0 77.5 77.5 0.0
2020-Jun-29 Mon 16.76 16.77 16.41 16.5 ### ### 1.2
2020-Jun-26 Fri 16.85 ### 16.71 ### ### ### 0.0
2020-Jun-25 Thu ### ### 16.8 16.8 1,870,920 15,715,728 40.2 40.2 1.2
2020-Jun-24 Wed ### 17.2 ### ### ### ### 0.0
2020-Jun-23 Tue 17.4 17.45 ### 17.28 1,467,582 12,804,652 ### ### 1.2
2020-Jun-22 Mon ### 17.4 ### 17.23 ### ### ###
2020-Jun-19 Fri ### 17.75 ### 17.25 6,519,049 57,856,559 19.3 19.3 1.2
2020-Jun-18 Thu ### ### 17.26 17.56 80.3 80.3 1.3
2020-Jun-17 Wed 17.22 ### ### ### 2,183,223 0 ### ### 0.0
2020-Jun-16 Tue 17.25 ### ### 17.25 2,620,525 0 ### ### 1.2
2020-Jun-15 Mon ### 17.4 ### ### 2,977,740 ### 48.2 48.2 0.0
2020-Jun-12 Fri 17.48 17.58 ### 17.46 2,559,086 ### ### ### 1.2
2020-Jun-11 Thu ### ### 17.52 17.72 1,960,453 ### ### ### 1.3
2020-Jun-10 Wed ### 18.21 ### ### ### ### 0.0
2020-Jun-09 Tue 17.59 ### 17.59 ### 2,404,243 ### ### ### 0.0
2020-Jun-05 Fri 17.5 ### 17.41 17.49 1,880,328 16,368,255 34.3 34.3 ###
2020-Jun-04 Thu 17.55 17.74 17.47 17.59 1,969,484 ### ### ### ###
2020-Jun-03 Wed ### 17.445 ### 17.4 ### ### 1.2
2020-Jun-02 Tue 16.79 ### ### ### ### ### 0.0
2020-Jun-01 Mon 16.72 16.82 ### 16.82 ### ### ###
2020-May-29 Fri 16.79 ### 16.73 16.76 40.8 40.8 1.2
2020-May-28 Thu ### 17.28 ### ### 39.5 39.5 0.0
2020-May-27 Wed 16.58 ### 16.49 ### 81.9 81.9 0.0
2020-May-26 Tue ### ### 16.55 16.81 ### ### ###
2020-May-25 Mon 16.51 16.58 ### 16.54 1,094,446 9,072,957 60.6 60.6 ###
2020-May-22 Fri ### 16.47 ### ### 1,349,225 ### ### ### 0.0
2020-May-21 Thu ### ### 16.41 16.47 37.1 37.1 ###
2020-May-20 Wed 16.51 ### 16.41 16.55 ### ### 1.2
2020-May-19 Tue 16.88 16.88 ### 16.7 1,458,683 12,311,284 ### ### 1.2
2020-May-18 Mon ### 16.71 16.47 16.54 1,439,570 ### ### ### ###
2020-May-15 Fri 16.4 ### ### 16.57 1,531,575 0 74.8 74.8 ###
2020-May-14 Thu 16.46 16.56 16.2 16.2 2,107,485 ### ### ### 1.2
2020-May-13 Wed 16.41 16.57 16.25 16.53 67.0 67.0 ###
2020-May-12 Tue ### 16.88 16.51 16.56 43.3 43.3 1.2
2020-May-11 Mon 16.52 16.8 16.52 ### ### ### 0.0
2020-May-08 Fri 16.5 16.59 ### 16.49 1,594,728 ### 32.6 32.6 1.2
2020-May-07 Thu 16.46 ### 16.26 ### ### ### 0.0
2020-May-06 Wed ### 16.56 16.28 16.48 ### ### 1.2
2020-May-05 Tue ### 16.79 ### ### 63.9 63.9 0.0
2020-May-04 Mon 16.26 16.46 16.26 ### 2,403,426 39,320,049 ### ### 0.0
2020-May-01 Fri 16.76 ### 16.42 16.42 40.8 40.8 1.2
2020-Apr-30 Thu ### ### 16.75 ### 4,262,528 35,698,672 ### ### 0.0
2020-Apr-29 Wed ### 17.26 16.88 ### 2,886,783 49,277,385 ### ### 0.0
2020-Apr-28 Tue ### 17.44 16.975 ### 2,201,876 37,888,781 ### ### 0.0
2020-Apr-27 Mon ### 17.48 ### 17.42 ### ### 1.2
2020-Apr-24 Fri ### 17.29 16.88 ### 2,190,349 ### 69.2 69.2 0.0
2020-Apr-23 Thu 17.71 17.73 ### ### 19.4 19.4 0.0
2020-Apr-22 Wed 16.78 17.43 ### ### ### ### 0.0
2020-Apr-21 Tue 16.88 17.23 16.75 ### ### ### 0.0
2020-Apr-20 Mon 17.5 17.72 ### ### 29.5 29.5 0.0
2020-Apr-17 Fri 17.41 17.75 ### ### 1,985,885 17,624,729 66.9 66.9 0.0
2020-Apr-16 Thu ### 17.44 ### 17.22 ### ### 1.2
2020-Apr-15 Wed 17.76 ### ### 17.47 ### ### 1.2
2020-Apr-14 Tue 17.41 17.76 17.21 17.75 2,855,652 49,931,075 66.3 66.3 1.3
2020-Apr-09 Thu 17.43 17.7 17.26 17.47 1,744,975 ### 54.1 54.1 1.2
2020-Apr-08 Wed 17.25 17.49 ### 17.24 34.6 34.6 ###
2020-Apr-07 Tue 17.78 17.84 ### 17.52 ### ### ###
2020-Apr-06 Mon ### 17.8 ### ### 70.8 70.8 0.0
2020-Apr-03 Fri 17.86 ### ### 17.49 4,080,043 0 ### ### ###
2020-Apr-02 Thu ### 17.87 16.89 17.56 2,882,084 ### ### ### 1.3
2020-Apr-01 Wed 17.83 17.85 ### 17.56 24.2 24.2 1.3
2020-Mar-31 Tue 17.28 17.86 ### ### 4,190,750 ### 32.7 32.7 0.0
2020-Mar-30 Mon ### ### ### ### 78.7 78.7 0.0
2020-Mar-27 Fri 16.4 16.44 15.82 ### 4,120,022 66,455,954 ### ### 0.0
2020-Mar-26 Thu 15.79 16.49 ### ### ### ### 0.0
2020-Mar-25 Wed 16.59 ### ### 15.5 4,857,379 0 ### ### 1.1
2020-Mar-24 Tue 15.42 15.74 ### 15.51 52.6 52.6 1.1
2020-Mar-23 Mon 15.56 ### 15.23 15.45 4,324,059 ### 61.4 61.4 ###
2020-Mar-20 Fri ### 17.24 ### 16.42 6,324,482 ### ### ### 1.2
2020-Mar-19 Thu ### 17.75 ### 16.4 ### ### ###
2020-Mar-18 Wed 16.75 16.89 ### 16.41 ### ### 1.2
2020-Mar-17 Tue 15.41 ### 15.29 16.72 5,169,556 39,521,255 ### ### 1.2
2020-Mar-16 Mon ### 16.88 15.73 15.73 51.7 51.7 ###
2020-Mar-13 Fri ### ### ### ### 5,998,379 0 63.0 63.0 0.0
2020-Mar-12 Thu ### ### ### ### 5,294,570 0 47.1 47.1 0.0
2020-Mar-11 Wed ### ### ### ### ### ### 0.0
2020-Mar-10 Tue 17.52 ### 17.47 ### 4,234,221 36,985,920 ### ### 0.0
2020-Mar-09 Mon 18.24 ### ### ### 4,054,673 0 69.7 69.7 0.0
2020-Mar-06 Fri ### ### ### ### ### ### 0.0
2020-Mar-05 Thu ### ### 18.87 ### 42.8 42.8 0.0
2020-Mar-04 Wed 18.75 ### ### 18.73 4,044,977 0 ### ### 1.3
2020-Mar-03 Tue 18.85 ### 18.71 18.86 2,651,745 24,807,074 65.6 65.6 1.3
2020-Mar-02 Mon 18.8 18.89 18.675 18.85 60.0 60.0 ###
2020-Feb-28 Fri ### ### 18.8 ### 5,062,428 47,586,823 ### ### 0.0
2020-Feb-27 Thu 19.47 19.71 19.42 19.51 73.5 73.5 ###
2020-Feb-26 Wed 19.75 19.84 19.47 19.58 3,160,349 62,116,659 43.5 43.5 1.4
2020-Feb-25 Tue 20.79 20.82 20.41 20.48 4,584,773 ### ### ### 1.5
2020-Feb-24 Mon ### ### 20.77 ### 1,751,054 ### 54.8 54.8 0.0
2020-Feb-21 Fri ### ### ### ### 1,445,889 0 ### ### 0.0
2020-Feb-20 Thu 21 ### ### ### ### ### 0.0
2020-Feb-19 Wed 21 ### 20.88 ### 1,789,270 18,679,978 69.7 69.7 0.0
2020-Feb-18 Tue 20.86 ### 20.83 ### 82.8 82.8 0.0
2020-Feb-17 Mon ### 20.89 ### 20.89 82.7 82.7 1.5
2020-Feb-14 Fri ### 20.76 20.29 ### 2,810,924 ### ### ### 0.0
2020-Feb-13 Thu 20.5 ### 20.075 20.22 24.1 24.1 1.4
2020-Feb-12 Wed ### 19.55 ### 19.52 ### ### 1.4
2020-Feb-11 Tue 19.5 19.655 ### ### ### ### 0.0
2020-Feb-10 Mon ### ### ### 19.41 ### ### ###
2020-Feb-07 Fri 19.77 19.77 19.47 19.56 1,480,882 ### 29.0 29.0 1.4
2020-Feb-06 Thu 19.59 ### 19.48 ### 2,488,720 ### ### ### 0.0
2020-Feb-05 Wed 19.87 ### 19.54 19.56 1,952,226 19,073,248 ### ### 1.4
2020-Feb-04 Tue 19.83 19.84 ### 19.77 1,508,181 14,961,155 29.1 29.1 1.4
2020-Feb-03 Mon ### ### ### 19.84 ### ### 1.4
2020-Jan-31 Fri ### ### 19.8 ### ### ### 0.0
2020-Jan-30 Thu ### ### ### 19.85 2,815,674 0 33.4 33.4 1.4
2020-Jan-29 Wed 20 20.2 ### ### 1,613,221 ### ### ### 0.0
2020-Jan-28 Tue ### ### 19.5 19.86 ### ### 1.4
2020-Jan-24 Fri ### ### ### ### 1,629,049 0 25.6 25.6 0.0
2020-Jan-23 Thu ### 20.21 ### ### 1,703,555 17,214,423 ### ### 0.0
2020-Jan-22 Wed ### ### ### 20.24 ### ### 1.4
2020-Jan-21 Tue ### ### 20.27 20.42 26.3 26.3 1.5
2020-Jan-20 Mon 20.89 20.89 20.53 ### 26.6 26.6 0.0
2020-Jan-17 Fri ### 20.84 ### 20.79 ### ### 1.5
2020-Jan-16 Thu ### 20.77 20.47 20.58 1,560,577 ### 33.2 33.2 1.5
2020-Jan-15 Wed 20.52 20.74 20.51 20.55 65.8 65.8 1.5
2020-Jan-14 Tue 20.56 20.57 ### 20.5 1,207,679 12,420,978 27.9 27.9 1.5
2020-Jan-13 Mon 20.42 20.56 ### 20.47 69.8 69.8 1.5
2020-Jan-10 Fri ### 20.56 ### 20.47 74.3 74.3 1.5
2020-Jan-09 Thu ### 20.41 ### ### 2,012,320 20,535,725 ### ### 0.0
2020-Jan-08 Wed 20.52 20.55 ### ### 37.5 37.5 0.0
2020-Jan-07 Tue 20.57 20.73 20.55 ### 64.1 64.1 0.0
2020-Jan-06 Mon 20.53 ### 20.46 20.57 966,378 9,886,046 ### ### ###
2020-Jan-03 Fri 20.72 20.82 20.54 20.59 26.1 26.1 ###
2019-Dec-31 Tue 20.78 20.85 20.53 20.53 1,218,040 25,201,247 30.1 30.1 ###
2019-Dec-30 Mon 20.84 ### 20.8 ### 790,321 ### ### ### 0.0
2019-Dec-24 Tue ### ### 20.88 ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri ### 21.225 ### ### 4,878,742 51,775,649 ### ### 0.0
2019-Dec-19 Thu ### ### 20.87 ### 3,011,745 31,427,559 ### ### 0.0
2019-Dec-17 Tue ### ### 20.77 20.85 26.5 26.5 ###
2019-Dec-16 Mon 20.8 ### 20.74 ### 1,954,321 ### ### ### 0.0
2019-Dec-13 Fri ### ### 20.56 ### 30.2 30.2 0.0
2019-Dec-12 Thu ### ### 20.5 ### 1,426,156 ### 74.1 74.1 0.0
2019-Dec-11 Wed 20.46 20.675 20.445 ### ### ### 0.0
2019-Dec-10 Tue 20.52 20.58 ### 20.45 36.5 36.5 ###
2019-Dec-09 Mon 20.55 ### 20.52 20.55 1,303,959 ### ### ### 1.5
2019-Dec-06 Fri ### 20.47 20.29 20.42 1,367,553 ### ### ### 1.5
2019-Dec-05 Thu ### 20.26 ### 20.24 1,333,981 13,513,227 76.5 76.5 1.4
2019-Dec-04 Wed ### 20.28 ### ### ### ### 0.0
2019-Dec-03 Tue ### 20.45 ### ### 45.7 45.7 0.0
2019-Dec-02 Mon 20.53 20.7 20.51 20.51 1,367,176 ### 40.0 40.0 ###
2019-Nov-29 Fri 20.59 ### ### 20.41 27.5 27.5 1.5
2019-Nov-28 Thu 20.55 20.59 20.46 20.5 ### ### 1.5
2019-Nov-27 Wed ### 20.44 ### 20.41 80.6 80.6 1.5
2019-Nov-26 Tue 19.78 20 19.76 20 4,425,976 ### 78.9 78.9 1.4
2019-Nov-25 Mon 19.89 ### 19.7 19.77 1,684,628 16,593,585 ### ### 1.4
2019-Nov-22 Fri 19.77 ### 19.77 19.89 1,376,871 ### 76.6 76.6 ###
2019-Nov-21 Thu ### ### 19.71 19.81 34.4 34.4 ###
2019-Nov-20 Wed 20.21 20.21 ### ### 26.4 26.4 0.0
2019-Nov-19 Tue ### 20.26 ### 20.25 72.6 72.6 ###
2019-Nov-18 Mon ### ### ### ### 32.5 32.5 0.0
2019-Nov-15 Fri ### ### ### ### 1,425,848 0 ### ### 0.0
2019-Nov-14 Thu ### ### ### ### 1,369,154 0 31.7 31.7 0.0
2019-Nov-13 Wed ### ### 19.81 19.86 39.0 39.0 1.4
2019-Nov-12 Tue ### ### 19.87 ### 2,064,974 ### 37.3 37.3 0.0
2019-Nov-11 Mon 20 ### ### ### 76.6 76.6 0.0
2019-Nov-08 Fri ### ### 19.87 ### 1,403,353 ### ### ### 0.0
2019-Nov-07 Thu ### ### ### ### 1,769,925 0 83.3 83.3 0.0
2019-Nov-06 Wed 19.56 19.71 19.47 ### 1,692,584 33,157,720 77.4 77.4 0.0
2019-Nov-05 Tue ### 19.725 19.59 ### 1,273,572 25,035,241 72.9 72.9 0.0
2019-Nov-04 Mon 19.73 19.76 19.56 ### 1,314,623 25,845,488 35.1 35.1 0.0
2019-Nov-01 Fri 19.88 ### ### 19.71 1,751,345 0 ### ### 1.4
2019-Oct-31 Thu 19.8 ### 19.71 19.78 ### ### 1.4
2019-Oct-30 Wed ### 19.74 19.44 19.51 1,453,186 ### ### ### ###
2019-Oct-29 Tue 19.84 19.86 ### 19.72 32.6 32.6 1.4
2019-Oct-28 Mon 19.8 19.83 ### 19.71 32.4 32.4 1.4
2019-Oct-25 Fri 19.53 19.79 19.53 19.71 ### ### 1.4
2019-Oct-24 Thu ### 19.77 19.45 19.52 2,533,981 ### 29.7 29.7 1.4
2019-Oct-23 Wed 19.52 ### 19.45 ### 1,150,043 ### 77.7 77.7 0.0
2019-Oct-22 Tue ### 19.52 19.275 19.46 74.5 74.5 ###
2019-Oct-21 Mon ### ### ### 19.29 ### ### 1.4
2019-Oct-18 Fri 19.25 ### ### ### ### ### 0.0
2019-Oct-17 Thu ### 19.51 ### ### 1,863,826 18,181,622 41.2 41.2 0.0
2019-Oct-16 Wed ### 19.5 19.28 19.45 ### ### ###
2019-Oct-15 Tue 19.2 19.4 ### ### 76.8 76.8 0.0
2019-Oct-14 Mon 19.28 ### ### ### 1,298,545 0 31.9 31.9 0.0
2019-Oct-11 Fri 19.24 19.29 ### 19.26 1,168,844 ### ### ### 1.4
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed 19.21 19.23 ### ### 35.2 35.2 0.0
2019-Oct-08 Tue ### ### ### ### 1,599,081 0 ### ### 0.0
2019-Oct-07 Mon ### ### ### ### 68.5 68.5 0.0
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu ### ### 18.83 ### ### ### 0.0
2019-Oct-02 Wed ### 19.27 ### ### 78.1 78.1 0.0
2019-Oct-01 Tue ### 19.48 ### 19.48 83.3 83.3 ###
2019-Sep-30 Mon ### 19.23 ### ### 1,633,558 ### ### ### 0.0
2019-Sep-27 Fri 18.76 ### 18.75 ### ### ### 0.0
2019-Sep-26 Thu ### ### 18.71 18.71 22.6 22.6 ###
2019-Sep-25 Wed 18.89 ### 18.82 ### 1,734,553 16,322,143 84.9 84.9 0.0
2019-Sep-24 Tue 18.85 ### 18.725 18.86 2,130,547 19,947,246 70.4 70.4 1.3
2019-Sep-23 Mon ### ### 18.88 ### 36.0 36.0 0.0
2019-Sep-20 Fri 19.2 19.26 18.85 18.85 3,556,186 67,763,124 ### ### ###
2019-Sep-19 Thu 18.81 ### 18.81 ### ### ### 0.0
2019-Sep-18 Wed ### ### 18.79 18.79 26.2 26.2 1.3
2019-Sep-17 Tue 18.8 ### 18.72 ### 1,656,156 15,501,620 77.5 77.5 0.0
2019-Sep-16 Mon ### ### 18.76 18.87 ### ### 1.3
2019-Sep-13 Fri ### ### ### ### 75.8 75.8 0.0
2019-Sep-12 Thu ### 19.23 ### ### 1,583,579 ### ### ### 0.0
2019-Sep-11 Wed 18.87 ### 18.85 ### 1,740,876 16,407,756 ### ### 0.0
2019-Sep-10 Tue ### ### 18.85 ### 1,764,552 ### 73.1 73.1 0.0
2019-Sep-09 Mon ### ### 18.86 ### 1,649,745 ### ### ### 0.0
2019-Sep-06 Fri 18.87 ### 18.86 ### ### ### 0.0
2019-Sep-05 Thu ### ### 18.82 ### 1,613,287 ### 62.2 62.2 0.0
2019-Sep-04 Wed ### ### 18.88 ### ### ### 0.0
2019-Sep-03 Tue ### ### ### ### 923,444 0 74.3 74.3 0.0
2019-Sep-02 Mon ### ### ### ### 77.6 77.6 0.0
2019-Aug-30 Fri ### ### 18.82 ### 2,967,022 27,919,677 64.5 64.5 0.0
2019-Aug-29 Thu 18.72 ### ### ### 79.8 79.8 0.0
2019-Aug-28 Wed ### 18.81 18.59 18.78 72.0 72.0 ###
2019-Aug-27 Tue 18.56 ### 18.54 ### 71.8 71.8 0.0
2019-Aug-26 Mon 18.41 ### ### 18.55 76.0 76.0 1.3
2019-Aug-23 Fri 18.52 18.78 18.52 18.75 1,810,474 33,765,340 79.9 79.9 ###
2019-Aug-22 Thu ### ### ### 18.57 ### ### ###
2019-Aug-21 Wed 18.81 18.89 18.52 18.58 1,795,689 ### 24.8 24.8 1.3
2019-Aug-20 Tue 18.88 19.28 18.88 19.24 2,760,929 52,678,525 83.0 83.0 1.4
2019-Aug-19 Mon ### ### ### ### 27.1 27.1 0.0
2019-Aug-16 Fri 18.75 ### 18.75 ### 1,789,022 16,772,081 83.3 83.3 0.0
2019-Aug-15 Thu 18.8 ### 18.57 18.78 2,287,079 21,235,528 ### ### ###
2019-Aug-14 Wed ### 19.2 18.89 ### 2,514,353 47,885,852 ### ### 0.0
2019-Aug-13 Tue ### ### 18.825 18.88 ### ### 1.3
2019-Aug-12 Mon ### 19.28 ### ### 28.7 28.7 0.0
2019-Aug-09 Fri ### ### ### 19.25 ### ### 1.4
2019-Aug-08 Thu 19.2 19.41 18.74 ### ### ### 0.0
2019-Aug-07 Wed 19.72 ### ### 20 76.7 76.7 1.4
2019-Aug-06 Tue ### ### ### 19.79 37.0 37.0 ###
2019-Aug-05 Mon 20.54 ### ### ### 1,600,275 0 39.6 39.6 0.0
2019-Aug-02 Fri ### ### 20.42 20.45 1,757,651 ### 30.2 30.2 ###
2019-Aug-01 Thu 20.87 ### 20.4 20.44 3,278,555 ### ### ### 1.5
2019-Jul-31 Wed 20.88 ### 20.47 ### 3,117,258 ### ### ### 0.0
2019-Jul-30 Tue ### ### ### 21.21 1,826,779 0 ### ### ###
2019-Jul-29 Mon 20.89 ### 20.85 ### ### ### 0.0
2019-Jul-26 Fri ### ### 20.86 ### ### ### 0.0
2019-Jul-25 Thu ### ### ### ### 33.2 33.2 0.0
2019-Jul-24 Wed 20.87 ### 20.73 21 74.1 74.1 1.5
2019-Jul-23 Tue 20.71 20.81 20.53 ### ### ### 0.0
2019-Jul-22 Mon ### 20.79 20.52 20.7 ### ### 1.5
2019-Jul-19 Fri ### 20.76 20.25 20.72 ### ### 1.5
2019-Jul-18 Thu 20.5 20.54 ### 20.22 20.5 20.5 1.4
2019-Jul-17 Wed 20.59 20.76 20.47 20.59 ### ### ###
2019-Jul-16 Tue 20.2 20.53 20.2 20.47 83.6 83.6 1.5
2019-Jul-15 Mon 20.59 20.59 20.22 20.22 1,360,424 27,759,451 ### ### 1.4
2019-Jul-12 Fri 20.51 ### 20.42 ### 72.9 72.9 0.0
2019-Jul-11 Thu 20.47 ### 20.45 20.51 1,748,378 ### ### ### ###
2019-Jul-10 Wed 20.27 20.51 20.27 20.46 77.1 77.1 ###
2019-Jul-09 Tue 20.47 ### ### 20.28 27.5 27.5 1.4
2019-Jul-08 Mon 20.87 ### 20.54 20.55 1,900,023 ### ### ### 1.5
2019-Jul-05 Fri ### ### ### ### 63.7 63.7 0.0
2019-Jul-04 Thu ### ### 20.86 ### 68.4 68.4 0.0
2019-Jul-03 Wed ### ### 20.58 20.84 3,460,055 ### 78.7 78.7 1.5
2019-Jul-02 Tue 20.2 20.49 ### 20.44 1,548,278 ### 78.2 78.2 1.5
2019-Jul-01 Mon ### 20.2 ### ### 1,124,423 11,356,672 68.2 68.2 0.0
2019-Jun-28 Fri ### 20.29 20 ### 1,875,083 37,773,547 ### ### 0.0
2019-Jun-27 Thu ### 20.29 ### ### 1,119,671 ### 72.2 72.2 0.0
2019-Jun-26 Wed ### 20.2 19.8 ### 2,469,246 49,384,920 81.3 81.3 0.0
2019-Jun-25 Tue 20.25 ### ### ### 2,539,471 0 34.8 34.8 0.0
2019-Jun-24 Mon 20.4 20.425 ### ### 38.5 38.5 0.0
2019-Jun-21 Fri ### 20.52 20.29 ### 71.8 71.8 0.0
2019-Jun-20 Thu ### 20.5 ### 20.45 3,048,850 ### 81.6 81.6 ###
2019-Jun-19 Wed 19.75 ### 19.71 ### 79.8 79.8 0.0
2019-Jun-18 Tue ### ### 19.54 ### 32.1 32.1 0.0
2019-Jun-17 Mon 20 20.21 19.79 19.88 33.6 33.6 1.4
2019-Jun-14 Fri 19.4 ### 19.4 19.57 77.6 77.6 1.4
2019-Jun-13 Thu 19.5 19.71 ### 19.56 78.5 78.5 1.4
2019-Jun-12 Wed 19.42 19.79 19.42 19.55 3,214,547 ### 76.2 76.2 ###
2019-Jun-11 Tue 20.2 20.27 ### 19.4 ### ### 1.4
2019-Jun-07 Fri ### ### ### ### 80.2 80.2 0.0
2019-Jun-06 Thu 20.54 20.75 ### ### 2,227,824 23,113,674 77.0 77.0 0.0
2019-Jun-05 Wed 20.58 ### 20.22 20.27 24.3 24.3 1.4
2019-Jun-04 Tue 20.26 20.43 ### 20.41 82.0 82.0 1.5
2019-Jun-03 Mon 20.28 20.53 ### 20.23 45.4 45.4 1.4
2019-May-31 Fri 20.45 ### ### 20.55 73.3 73.3 1.5
2019-May-30 Thu 20.5 20.73 20.45 ### 79.8 79.8 0.0
2019-May-29 Wed 20.73 20.87 20.55 ### ### ### 0.0
2019-May-28 Tue 21.22 ### 20.86 ### 5,289,558 55,170,089 ### ### 0.0
2019-May-27 Mon ### 21.74 21.25 ### 22.0 22.0 0.0
2019-May-24 Fri ### ### ### 21.73 2,181,223 0 ### ### 1.6
2019-May-23 Thu ### ### 21.88 ### 2,219,659 ### ### ### 0.0
2019-May-22 Wed ### ### ### ### ### ### 0.0
2019-May-21 Tue ### 22.28 ### ### ### ### 0.0
2019-May-20 Mon 22.43 22.48 ### ### 2,923,441 32,859,476 ### ### 0.0
2019-May-17 Fri 22.59 ### ### 22.45 1,979,841 0 ### ### ###
2019-May-16 Thu ### 22.71 ### 22.43 22.1 22.1 1.6
2019-May-15 Wed 22.4 ### 22.29 22.59 1,602,956 17,864,944 ### ### ###
2019-May-14 Tue 22.55 22.79 ### 22.48 35.3 35.3 1.6
2019-May-13 Mon ### 22.85 ### 22.57 37.2 37.2 1.6
2019-May-10 Fri ### 23 22.53 ### 2,197,979 ### ### ### 0.0
2019-May-09 Thu 22.22 22.52 ### 22.48 2,124,152 23,917,951 77.3 77.3 1.6
2019-May-08 Wed ### ### ### ### ### ### 0.0
2019-May-07 Tue ### 22.45 ### ### 1,766,148 ### 35.6 35.6 0.0
2019-May-06 Mon ### ### 21.83 ### 1,086,880 ### 86.1 86.1 0.0
2019-May-03 Fri 22 ### 21.955 ### ### ### 0.0
2019-May-02 Thu 21.85 ### 21.76 21.89 ### ### ###
2019-May-01 Wed ### 22.28 21.86 ### 26.9 26.9 0.0
2019-Apr-30 Tue ### 22.79 ### 22.23 2,618,575 ### 19.4 19.4 1.6
2019-Apr-29 Mon 22.71 22.86 ### 22.8 970,741 ### ### ### 1.6
2019-Apr-26 Fri ### 23.21 ### ### ### ### 0.0
2019-Apr-24 Wed ### 22.58 22.24 22.44 74.1 74.1 1.6
2019-Apr-23 Tue 22 ### ### ### ### ### 0.0
2019-Apr-18 Thu 21.81 ### ### 21.79 1,436,671 0 ### ### ###
2019-Apr-17 Wed ### ### ### ### 1,452,850 0 ### ### 0.0
2019-Apr-16 Tue 21.8 ### 21.8 ### ### ### 0.0
2019-Apr-15 Mon ### 22 21.75 21.82 32.3 32.3 1.6
2019-Apr-12 Fri ### 22.24 21.85 ### 2,916,388 64,291,773 68.9 68.9 0.0
2019-Apr-11 Thu 21.51 21.89 21.49 21.77 83.6 83.6 1.6
2019-Apr-10 Wed 21.56 21.57 21.385 21.51 1,713,085 36,792,783 ### ### ###
2019-Apr-09 Tue ### ### ### ### 1,107,029 0 74.2 74.2 0.0
2019-Apr-08 Mon 21.58 21.75 21.52 21.71 ### ### ###
2019-Apr-05 Fri ### 21.7 ### 21.51 1,340,858 ### 28.2 28.2 ###
2019-Apr-04 Thu 21.87 ### 21.7 21.86 1,717,480 18,634,658 ### ### ###
2019-Apr-03 Wed ### ### 21.53 21.88 1,280,040 ### 82.4 82.4 1.6
2019-Apr-02 Tue 21.53 ### 21.45 ### 1,634,041 17,525,089 69.1 69.1 0.0
2019-Apr-01 Mon ### ### 21.55 ### ### ### 0.0
2019-Mar-29 Fri 21.86 ### 21.75 21.77 3,397,478 36,947,573 ### ### 1.6
2019-Mar-28 Thu 21.73 22 ### ### ### ### 0.0
2019-Mar-27 Wed 21.78 ### 21.51 ### 2,049,545 22,042,856 ### ### 0.0
2019-Mar-26 Tue ### ### ### ### 2,805,575 0 ### ### 0.0
2019-Mar-25 Mon 21.86 ### 21.655 21.74 ### ### 1.6
2019-Mar-22 Fri ### 22.23 21.4 ### ### ### 0.0
2019-Mar-21 Thu ### 22.29 21.85 ### 2,077,626 ### 27.9 27.9 0.0
2019-Mar-20 Wed 22 22.27 ### ### ### ### 0.0
2019-Mar-19 Tue 21.73 ### ### ### 82.5 82.5 0.0
2019-Mar-18 Mon ### ### 21.81 21.86 1,339,687 14,609,286 ### ### ###
2019-Mar-15 Fri ### ### ### ### 85.5 85.5 0.0
2019-Mar-14 Thu ### ### ### 21.78 ### ### 1.6
2019-Mar-13 Wed 21.73 ### ### ### ### ### 0.0
2019-Mar-12 Tue 21.79 ### 21.79 21.83 2,122,177 ### ### ### ###
2019-Mar-11 Mon ### ### 21.73 21.79 1,251,385 ### 24.8 24.8 ###
2019-Mar-08 Fri ### ### ### ### 37.4 37.4 0.0
2019-Mar-07 Thu 21.8 ### 21.7 ### ### ### 0.0
2019-Mar-06 Wed 21.57 21.745 21.5 ### 1,978,173 42,773,045 ### ### 0.0
2019-Mar-05 Tue 21 ### ### 21.45 ### ### 1.5
2019-Mar-04 Mon ### 21.43 ### ### 23.6 23.6 0.0
2019-Mar-01 Fri ### 21.45 ### ### 2,376,229 25,485,056 ### ### 0.0
2019-Feb-28 Thu 21.45 21.54 ### 21.21 3,517,547 37,883,981 ### ### ###
2019-Feb-27 Wed 21.5 ### 21.22 21.29 2,641,883 28,030,378 ### ### ###
2019-Feb-26 Tue ### 21.46 21.23 ### 2,079,181 ### 73.5 73.5 0.0
2019-Feb-25 Mon 21.53 ### ### 21.41 28.3 28.3 ###
2019-Feb-22 Fri 21.46 21.79 21.43 21.53 2,329,572 50,342,050 ### ### 1.5
2019-Feb-21 Thu 21.24 21.49 ### ### 2,945,152 31,645,658 ### ### 0.0
2019-Feb-20 Wed 21.26 21.57 21.22 ### 2,251,849 ### 72.9 72.9 0.0
2019-Feb-19 Tue ### ### 21.955 ### 1,255,377 ### ### ### 0.0
2019-Feb-18 Mon ### 22.24 ### ### 37.0 37.0 0.0
2019-Feb-15 Fri ### ### ### ### 86.2 86.2 0.0
2019-Feb-14 Thu ### ### 21.54 21.81 ### ### 1.6
2019-Feb-11 Mon 21.23 21.44 ### ### ### ### 0.0
2019-Feb-08 Fri ### 21.51 ### ### 3,060,473 32,915,387 83.7 83.7 0.0
2019-Feb-06 Wed ### ### 21.85 ### 1,602,072 ### ### ### 0.0
2019-Feb-05 Tue ### 22.055 21.86 ### 69.3 69.3 0.0
2019-Feb-04 Mon ### 21.89 ### 21.8 1,844,353 20,186,443 ### ### 1.6
2019-Feb-01 Fri ### 21.71 ### 21.56 78.2 78.2 1.5
2019-Jan-31 Thu 21.54 21.59 ### 21.42 1,886,154 ### ### ### 1.5
2019-Jan-30 Wed 21.57 ### 21.5 ### 76.2 76.2 0.0
2019-Jan-29 Tue ### ### 21.28 21.58 82.2 82.2 ###
2019-Jan-17 Thu 20.7 20.82 20.57 20.7 70.9 70.9 1.5
2019-Jan-11 Fri ### ### ### ### 35.1 35.1 0.0
2019-Jan-10 Thu 20.89 ### 20.79 ### 79.4 79.4 0.0
2019-Jan-09 Wed ### ### 20.83 20.88 1,691,770 17,619,784 25.5 25.5 ###
2019-Jan-04 Fri ### 20.7 20.47 ### 1,263,554 26,010,259 34.5 34.5 0.0
2019-Jan-03 Thu ### ### ### ### 950,441 0 77.7 77.7 0.0
2019-Jan-02 Wed ### 20.78 20.26 ### 1,281,185 ### ### ### 0.0
2018-Dec-28 Fri 20.26 20.44 20.21 20.4 70.7 70.7 1.5
2018-Dec-27 Thu 19.83 ### 19.83 20.26 1,570,877 15,575,245 ### ### 1.4
2018-Dec-21 Fri 20.49 20.49 19.8 ### 21.1 21.1 0.0
2018-Dec-20 Thu 19.78 ### 19.74 ### 4,277,681 ### 88.4 88.4 0.0
2018-Dec-19 Wed ### 19.74 19.47 ### ### ### 0.0
2018-Dec-14 Fri 19.73 19.75 ### 19.5 1,665,925 ### 26.0 26.0 1.4
2018-Dec-13 Thu 19.5 19.56 ### ### 23.0 23.0 0.0
2018-Dec-12 Wed ### ### ### 19.57 1,972,021 0 76.7 76.7 1.4
2018-Dec-11 Tue 19.82 19.83 ### 19.26 2,363,451 ### ### ### 1.4
2018-Dec-10 Mon 19.48 19.57 ### 19.47 52.4 52.4 ###
2018-Dec-07 Fri ### 19.81 ### ### ### ### 0.0
2018-Dec-06 Thu 19.29 19.59 ### 19.42 ### ### 1.4
2018-Dec-05 Wed ### 19.185 18.84 ### 78.7 78.7 0.0
2018-Dec-04 Tue ### 19.21 ### ### 2,297,352 ### ### ### 0.0
2018-Dec-03 Mon 18.83 ### 18.79 ### 1,907,377 ### ### ### 0.0
2018-Nov-30 Fri 18.52 18.81 18.23 18.81 81.5 81.5 ###
2018-Nov-29 Thu 18.86 ### ### ### 1,449,249 0 ### ### 0.0
2018-Nov-14 Wed 18.5 ### ### 18.25 33.4 33.4 ###
2018-Nov-13 Tue ### 18.57 ### ### 2,329,684 ### 85.0 85.0 0.0
2018-Nov-12 Mon ### 18.27 ### 18.2 1,700,149 ### 78.9 78.9 ###
2018-Nov-09 Fri 17.7 ### 17.7 ### 79.9 79.9 0.0
2018-Nov-08 Thu ### ### ### 17.77 2,939,855 0 ### ### ###
2018-Nov-07 Wed ### 18.23 17.77 ### 27.9 27.9 0.0
2018-Nov-06 Tue ### ### ### 18.2 1,522,158 0 71.4 71.4 ###
2018-Nov-05 Mon 17.56 ### 17.56 ### 1,534,774 ### 88.2 88.2 0.0
2018-Nov-02 Fri 17.84 ### 17.57 17.82 1,917,721 16,847,178 28.4 28.4 1.3
2018-Nov-01 Thu 17.86 ### 17.78 ### 68.5 68.5 0.0
2018-Oct-31 Wed ### 18.23 17.85 ### 30.1 30.1 0.0
2018-Oct-30 Tue 17.73 ### 17.7 ### 2,204,326 19,508,285 68.0 68.0 0.0
2018-Oct-29 Mon 17.49 17.945 17.44 17.79 84.7 84.7 ###
2018-Oct-26 Fri 17.82 17.87 17.45 17.58 ### ### 1.3
2018-Oct-25 Thu ### 18.25 17.82 17.85 ### ### 1.3
2018-Oct-24 Wed 18.74 18.84 18.43 18.48 1,981,776 ### ### ### ###
2018-Oct-23 Tue ### ### 18.55 ### 29.2 29.2 0.0
2018-Oct-22 Mon ### 19.29 ### ### 1,126,845 10,868,420 82.4 82.4 0.0
2018-Oct-19 Fri 18.79 19.22 ### ### 1,377,785 ### 84.7 84.7 0.0
2018-Oct-18 Thu 18.83 ### 18.81 ### 76.7 76.7 0.0
2018-Oct-17 Wed 18.8 18.985 18.75 ### 1,318,120 24,869,629 67.7 67.7 0.0
2018-Oct-16 Tue 18.4 18.7 ### 18.7 80.8 80.8 1.3
2018-Oct-15 Mon ### 18.78 ### 18.42 28.5 28.5 1.3
2018-Oct-12 Fri ### ### ### 18.78 2,538,827 0 ### ### ###
2018-Oct-11 Thu ### 19.23 ### ### 3,613,554 34,744,321 ### ### 0.0
2018-Oct-10 Wed ### ### ### ### ### ### 0.0
2018-Oct-09 Tue 19.7 19.76 19.54 ### 1,444,649 28,387,352 43.6 43.6 0.0
2018-Oct-08 Mon 19.75 19.85 ### ### ### ### 0.0
2018-Oct-05 Fri 19.5 19.785 19.42 19.75 ### ### ###
2018-Oct-04 Thu 19.83 ### ### ### ### ### 0.0
2018-Oct-03 Wed 19.47 19.82 19.46 19.8 ### ### 1.4
2018-Oct-02 Tue 19.48 19.58 ### 19.47 41.0 41.0 ###
2018-Oct-01 Mon 19.45 ### 19.4 19.5 73.2 73.2 1.4
2018-Sep-28 Fri 19.5 ### 19.42 19.5 3,506,557 ### ### ### 1.4
2018-Sep-27 Thu 19.52 ### 19.255 ### ### ### 0.0
2018-Sep-26 Wed 19.25 19.78 19.2 19.59 2,910,828 ### 85.8 85.8 ###
2018-Sep-25 Tue ### 19.26 ### 19.23 79.2 79.2 ###
2018-Sep-24 Mon 19.24 19.27 ### 19.2 33.2 33.2 ###
2018-Sep-21 Fri 19.55 19.57 ### ### 20.9 20.9 0.0
2018-Sep-20 Thu 19.46 19.54 ### ### 3,055,450 29,851,746 ### ### 0.0
2018-Sep-19 Wed ### 19.77 ### 19.46 2,112,950 ### ### ### ###
2018-Sep-18 Tue 19.27 19.77 19.27 ### 89.9 89.9 0.0
2018-Sep-17 Mon ### 19.42 ### ### 2,083,359 ### 83.4 83.4 0.0
2018-Sep-14 Fri ### ### ### ### 1,837,786 0 26.4 26.4 0.0
2018-Sep-13 Thu 19.46 19.48 ### ### ### ### 0.0
2018-Sep-12 Wed 19.7 19.71 19.52 19.57 1,916,443 37,591,029 ### ### 1.4
2018-Sep-11 Tue 19.7 19.75 19.57 19.7 1,224,184 24,067,457 ### ### 1.4
2018-Sep-10 Mon 19.77 19.825 19.53 19.71 1,533,353 30,172,553 ### ### 1.4
2018-Sep-07 Fri ### ### 19.4 ### ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 3,247,150 0 ### ### 0.0
2018-Sep-05 Wed 20.47 20.47 19.88 ### 2,539,341 ### ### ### 0.0
2018-Sep-04 Tue 20.7 20.75 20.46 20.5 1,713,947 35,315,877 ### ### 1.5
2018-Sep-03 Mon 20.79 20.875 ### 20.75 1,039,656 ### ### ### 1.5
2018-Aug-31 Fri ### ### 20.75 20.78 ### ### 1.5
2018-Aug-30 Thu 20.73 21 20.71 ### 1,696,027 35,370,643 ### ### 0.0
2018-Aug-29 Wed 20.72 20.88 20.53 ### 2,513,780 ### 27.9 27.9 0.0
2018-Aug-28 Tue ### ### 20.525 ### 68.3 68.3 0.0
2018-Aug-27 Mon ### 20.7 20.48 20.56 1,534,924 31,604,085 28.5 28.5 1.5
2018-Aug-24 Fri 20.45 ### 20.4 20.55 77.1 77.1 1.5
2018-Aug-23 Thu 20.4 ### 20.26 ### 2,258,677 ### 36.1 36.1 0.0
2018-Aug-22 Wed 20.76 20.8 ### 20.4 19.8 19.8 1.5
2018-Aug-21 Tue 21.76 21.88 21.23 ### 3,428,178 73,894,376 18.5 18.5 0.0
2018-Aug-20 Mon ### ### 21.53 21.82 4,782,444 ### 78.7 78.7 1.6
2018-Aug-17 Fri 21.48 21.75 21.4 ### 1,795,674 ### ### ### 0.0
2018-Aug-16 Thu 21.7 21.84 ### ### 24.8 24.8 0.0
2018-Aug-15 Wed ### ### 21.27 ### ### ### 0.0
2018-Aug-14 Tue 20.79 21.245 20.78 ### 2,139,751 ### ### ### 0.0
2018-Aug-13 Mon ### 20.82 20.52 20.79 2,168,674 ### 85.1 85.1 1.5
2018-Aug-10 Fri ### ### 20.52 ### ### ### 0.0
2018-Aug-09 Thu 21.26 ### 20.83 ### ### ### 0.0
2018-Aug-08 Wed ### ### ### ### ### ### 0.0
2018-Aug-07 Tue 21.89 ### 21.8 ### 83.0 83.0 0.0
2018-Aug-06 Mon ### ### ### ### 904,041 0 ### ### 0.0
2018-Aug-03 Fri ### ### 21.72 21.83 ### ### ###
2018-Aug-02 Thu 21.88 21.955 ### 21.89 77.0 77.0 ###
2018-Aug-01 Wed 22.2 22.28 21.8 ### ### ### 0.0
2018-Jul-31 Tue 21.8 ### 21.775 ### 81.4 81.4 0.0
2018-Jul-30 Mon 21.73 21.79 ### 21.72 38.5 38.5 ###
2018-Jul-27 Fri ### 21.85 21.54 21.73 2,636,350 ### ### ### 1.6
2018-Jul-26 Thu 21.45 ### ### 21.45 1,884,674 0 70.1 70.1 1.5
2018-Jul-25 Wed 21.52 ### 21.45 21.54 1,319,656 ### ### ### 1.5
2018-Jul-24 Tue ### 21.74 ### 21.57 35.6 35.6 ###
2018-Jul-23 Mon 21.75 21.88 21.57 ### 863,448 ### ### ### 0.0
2018-Jul-20 Fri 21.5 21.785 21.48 21.78 82.3 82.3 1.6
2018-Jul-19 Thu 21.41 21.56 21.24 21.48 2,154,083 46,097,376 74.3 74.3 1.5
2018-Jul-18 Wed 21.42 ### ### 21.56 1,017,847 0 ### ### 1.5
2018-Jul-17 Tue ### 21.73 21.355 21.43 1,540,922 ### 33.4 33.4 ###
2018-Jul-16 Mon ### ### ### 21.75 1,564,256 0 21.4 21.4 ###
2018-Jul-13 Fri 21.84 22 ### ### 73.5 73.5 0.0
2018-Jul-12 Thu 21.27 21.74 ### 21.7 3,077,184 ### ### ### 1.6
2018-Jul-11 Wed 22.24 22.49 ### ### 6.1 6.1 0.0
2018-Jul-10 Tue 22.74 ### ### 22.75 1,862,229 0 74.4 74.4 1.6
2018-Jul-09 Mon 23.29 ### ### ### ### ### 0.0
2018-Jul-06 Fri ### 23.26 ### ### 1,765,821 ### ### ### 0.0
2018-Jul-05 Thu 22.79 ### 22.72 ### 83.4 83.4 0.0
2018-Jul-04 Wed 22.85 22.88 ### 22.72 1,006,787 11,517,643 ### ### 1.6
2018-Jul-03 Tue 22.54 22.87 ### ### 1,595,350 18,242,827 ### ### 0.0
2018-Jul-02 Mon 22.51 22.57 ### ### 959,679 10,829,977 29.9 29.9 0.0
2018-Jun-29 Fri 22.45 22.72 22.45 22.48 ### ### 1.6
2018-Jun-28 Thu ### 22.43 22.055 ### 2,001,070 ### ### ### 0.0
2018-Jun-27 Wed 22.23 ### ### ### ### ### 0.0
2018-Jun-26 Tue 21.84 ### 21.83 ### 1,893,944 ### 84.8 84.8 0.0
2018-Jun-25 Mon ### ### 21.83 21.85 1,184,386 12,927,573 ### ### ###
2018-Jun-22 Fri 21.78 ### 21.7 ### 77.1 77.1 0.0
2018-Jun-21 Thu ### ### 21.75 21.82 ### ### 1.6
2018-Jun-20 Wed ### ### ### 21.84 1,610,321 0 76.5 76.5 1.6
2018-Jun-19 Tue 21.81 ### ### ### 1,332,983 0 33.8 33.8 0.0
2018-Jun-18 Mon 21.7 ### ### 21.75 ### ### ###
2018-Jun-15 Fri 21.59 21.8 21.48 ### 3,235,971 ### 68.0 68.0 0.0
2018-Jun-14 Thu 21.42 21.56 ### 21.44 1,508,829 16,265,176 66.8 66.8 ###
2018-Jun-13 Wed ### ### ### 21.55 2,556,327 0 ### ### ###
2018-Jun-12 Tue ### ### 20.8 ### 2,352,127 24,462,120 37.1 37.1 0.0
2018-Jun-08 Fri 21.2 21.41 ### ### 1,175,872 ### 37.4 37.4 0.0
2018-Jun-07 Thu 20.85 21.24 20.7 21.2 1,761,886 36,946,749 ### ### 1.5
2018-Jun-06 Wed ### ### 20.84 ### ### ### 0.0
2018-Jun-05 Tue 21 ### 20.53 20.84 29.2 29.2 1.5
2018-Jun-04 Mon 21.5 21.51 20.81 ### 15.7 15.7 0.0
2018-Jun-01 Fri ### ### 21.755 21.79 1,124,988 12,237,056 20.1 20.1 ###
2018-May-31 Thu ### ### 21.75 ### 4,813,740 52,349,422 ### ### 0.0
2018-May-30 Wed 21.8 21.945 21.73 21.89 1,351,149 ### 74.6 74.6 ###
2018-May-29 Tue ### ### 21.71 21.79 896,243 ### 26.2 26.2 ###
2018-May-28 Mon 21.84 ### 21.78 ### ### ### 0.0
2018-May-25 Fri ### 21.88 21.53 21.77 ### ### 1.6
2018-May-24 Thu ### 21.89 21.51 ### ### ### 0.0
2018-May-23 Wed 21.57 21.83 21.48 21.74 ### ### 1.6
2018-May-22 Tue 21.45 21.54 ### 21.5 1,213,087 13,064,946 ### ### 1.5
2018-May-21 Mon ### 21.71 ### 21.52 903,456 ### 80.5 80.5 1.5
2018-May-18 Fri 21.53 21.56 21.22 21.29 ### ### ###
2018-May-17 Thu ### ### 21.29 21.51 1,299,744 13,835,774 ### ### ###
2018-May-16 Wed ### 21.7 ### ### 1,804,358 19,577,284 ### ### 0.0
2018-May-15 Tue ### ### ### 21.72 ### ### ###
2018-May-14 Mon ### 22 ### 21.85 29.1 29.1 ###
2018-May-11 Fri ### ### 21.82 ### 1,319,821 14,399,247 24.8 24.8 0.0
2018-May-10 Thu ### ### ### ### ### ### 0.0
2018-May-09 Wed ### ### ### ### ### ### 0.0
2018-May-08 Tue ### ### ### 22.24 77.5 77.5 1.6
2018-May-07 Mon 22.29 ### ### ### ### ### 0.0
2018-May-04 Fri 22.5 22.5 ### ### ### ### 0.0
2018-May-03 Thu ### 22.52 ### 22.42 70.5 70.5 ###
2018-May-02 Wed ### 22.26 ### 22.23 ### ### 1.6
2018-May-01 Tue 21.7 ### 21.625 ### 2,195,256 ### ### ### 0.0
2018-Apr-30 Mon 21.55 21.85 ### 21.73 76.6 76.6 1.6
2018-Apr-27 Fri ### 21.53 20.85 21.46 2,484,945 52,655,984 ### ### 1.5
2018-Apr-26 Thu 20.53 ### 20.52 20.8 1,651,643 16,945,857 ### ### 1.5
2018-Apr-24 Tue 20.2 ### ### 20.5 84.9 84.9 1.5
2018-Apr-23 Mon ### 20.5 ### 20.21 35.5 35.5 ###
2018-Apr-20 Fri 20.59 ### 20.21 20.27 20.9 20.9 1.4
2018-Apr-19 Thu 20.79 20.985 ### ### 30.5 30.5 0.0
2018-Apr-18 Wed ### ### ### ### ### ### 0.0
2018-Apr-17 Tue 21 ### 20.87 20.88 ### ### ###
2018-Apr-16 Mon ### ### ### ### ### ### 0.0
2018-Apr-13 Fri 20.75 ### 20.56 ### ### ### 0.0
2018-Apr-12 Thu ### 21.27 20.85 ### 1,605,354 33,808,755 27.7 27.7 0.0
2018-Apr-11 Wed ### ### ### ### 2,514,251 0 29.1 29.1 0.0
2018-Apr-10 Tue ### ### ### ### 1,466,846 0 ### ### 0.0
2018-Apr-09 Mon 21.25 ### ### ### 28.9 28.9 0.0
2018-Apr-06 Fri 21.23 21.29 ### ### 29.5 29.5 0.0
2018-Apr-05 Thu ### 21.71 21.26 21.29 ### ### ###
2018-Apr-04 Wed 21.72 21.79 ### ### 2,280,929 24,850,721 ### ### 0.0
2018-Apr-03 Tue ### 21.77 ### ### 69.9 69.9 0.0
2018-Mar-29 Thu ### 21.81 21.47 ### 73.1 73.1 0.0
2018-Mar-28 Wed ### 21.75 ### ### ### ### 0.0
2018-Mar-27 Tue ### ### 20.955 ### 1,520,074 15,926,575 ### ### 0.0
2018-Mar-26 Mon ### ### ### ### ### ### 0.0
2018-Mar-23 Fri ### ### ### 21.21 1,357,271 0 79.7 79.7 ###
2018-Mar-22 Thu 21.5 21.57 ### ### 26.6 26.6 0.0
2018-Mar-21 Wed ### ### 21.41 21.57 ### ### ###
2018-Mar-20 Tue 22 22 21.825 ### 922,021 20,203,785 ### ### 0.0
2018-Mar-19 Mon ### ### ### ### 1,715,625 0 75.6 75.6 0.0
2018-Mar-16 Fri ### 21.88 21.54 21.88 2,288,583 ### 78.1 78.1 1.6
2018-Mar-15 Thu 21.75 ### 21.51 ### 32.4 32.4 0.0
2018-Mar-14 Wed 21.72 21.83 ### 21.77 ### ### 1.6
2018-Mar-13 Tue ### ### ### 21.89 2,409,672 0 84.9 84.9 ###
2018-Mar-12 Mon ### 22.145 ### 21.77 25.6 25.6 1.6
2018-Mar-09 Fri ### 21.84 21.44 21.76 ### ### 1.6
2018-Mar-08 Thu ### 21.685 ### ### 3,253,250 ### ### ### 0.0
2018-Mar-07 Wed ### 21.56 ### 21.2 1,782,045 19,210,445 34.1 34.1 1.5
2018-Mar-06 Tue ### ### 21.2 21.58 80.2 80.2 ###
2018-Mar-05 Mon ### 21.49 ### ### ### ### 0.0
2018-Mar-02 Fri 21.47 21.57 21.345 21.47 1,123,072 ### ### ### ###
2018-Mar-01 Thu 21.74 21.84 ### 21.58 1,877,949 ### ### ### ###
2018-Feb-28 Wed 21.57 ### 21.21 21.86 2,702,041 28,655,144 79.5 79.5 ###
2018-Feb-27 Tue 21.85 ### 21.685 21.82 ### ### 1.6
2018-Feb-26 Mon 21.71 21.78 21.44 21.7 39.1 39.1 1.6
2018-Feb-23 Fri 21.45 21.59 21.23 21.56 ### ### 1.5
2018-Feb-22 Thu ### 21.89 ### 21.48 ### ### 1.5
2018-Feb-21 Wed 22.8 22.85 22.44 22.5 ### ### 1.6
2018-Feb-20 Tue ### 22.75 22.44 ### ### ### 0.0
2018-Feb-19 Mon ### ### ### 22.57 2,257,848 0 ### ### 1.6
2018-Feb-16 Fri 22.22 ### 22 ### 2,390,551 ### ### ### 0.0
2018-Feb-15 Thu 22 ### ### 22.28 3,389,746 0 75.6 75.6 ###
2018-Feb-14 Wed 21.55 21.84 21.41 21.78 2,534,880 54,816,780 83.4 83.4 1.6
2018-Feb-13 Tue 21.27 21.75 ### 21.57 3,850,321 41,872,240 ### ### ###
2018-Feb-12 Mon 21.41 21.44 20.84 ### ### ### 0.0
2018-Feb-09 Fri ### ### ### 21.4 3,420,840 0 18.4 18.4 1.5
2018-Feb-08 Thu ### 22.56 21.5 ### 3,653,825 ### 29.7 29.7 0.0
2018-Feb-07 Wed ### ### ### 22.47 2,964,129 0 ### ### ###
2018-Feb-06 Tue 23 ### 22.485 ### ### ### 0.0
2018-Feb-05 Mon ### ### ### ### ### ### 0.0
2018-Feb-02 Fri 23.5 ### ### 23.27 1,694,989 0 ### ### 1.7
2018-Feb-01 Thu 23.57 23.84 23.5 ### ### ### 0.0
2018-Jan-31 Wed 23.41 ### ### 23.44 ### ### 1.7
2018-Jan-30 Tue 23.51 ### 23.41 23.53 1,427,726 ### 77.8 77.8 ###
2018-Jan-29 Mon 23.45 ### 23.44 ### 2,015,276 ### 77.5 77.5 0.0
2018-Jan-25 Thu 23.83 23.85 23.4 23.47 2,381,128 56,254,149 ### ### ###
2018-Jan-24 Wed ### ### 23.4 23.85 ### ### ###
2018-Jan-23 Tue 23.45 23.8 23.27 23.74 1,992,229 ### ### ### 1.7
2018-Jan-22 Mon 23.7 23.8 23.4 23.45 33.6 33.6 1.7
2018-Jan-19 Fri ### 23.85 23.54 ### 1,556,285 36,876,173 ### ### 0.0
2018-Jan-18 Thu 23.57 ### 23.28 23.55 2,399,824 27,933,951 ### ### 1.7
2018-Jan-17 Wed ### 23.76 23.51 23.57 36.1 36.1 ###
2018-Jan-16 Tue ### ### ### 23.74 ### ### 1.7
2018-Jan-15 Mon 24.5 24.5 ### ### 18.3 18.3 0.0
2018-Jan-12 Fri 24.43 24.44 24.24 24.25 26.0 26.0 1.7
2018-Jan-11 Thu 24.56 24.59 24.255 ### 27.5 27.5 0.0
2018-Jan-03 Wed ### ### 24.29 24.4 1,413,489 17,166,823 ### ### 1.7
2018-Jan-02 Tue ### ### 24.27 24.54 ### ### 1.8
2017-Dec-29 Fri 24.5 24.5 24.26 ### 25.7 25.7 0.0
2017-Dec-28 Thu 24.51 24.51 ### 24.5 902,129 ### 27.9 27.9 1.8
2017-Dec-27 Wed ### 24.48 ### 24.42 ### ### 1.7
2017-Dec-22 Fri 24.43 24.52 24.25 ### 30.3 30.3 0.0
2017-Dec-21 Thu 24.49 ### ### ### 2,983,079 0 22.5 22.5 0.0
2017-Dec-20 Wed 24.85 24.89 24.43 24.76 ### ### 1.8
2017-Dec-19 Tue 24.8 ### ### ### 1,435,579 0 72.8 72.8 0.0
2017-Dec-18 Mon ### 24.78 24.42 24.73 1,187,623 29,215,525 71.7 71.7 ###
2017-Dec-15 Fri 24.7 24.76 24.425 24.52 27.4 27.4 ###
2017-Dec-08 Fri 25.85 26.52 25.81 25.82 ### ### 1.8
2017-Dec-07 Thu ### ### ### 25.45 2,359,477 0 ### ### 1.8
2017-Dec-06 Wed ### ### 24.82 ### 1,873,620 23,251,624 36.9 36.9 0.0
2017-Dec-05 Tue ### 25.425 ### 25.29 1,036,170 ### ### ### ###
2017-Dec-04 Mon ### 25.27 24.86 ### 1,468,884 36,817,577 ### ### 0.0
2017-Dec-01 Fri ### ### ### 25.22 76.2 76.2 ###
2017-Nov-30 Thu 25 25.5 ### ### 3,198,479 ### ### ### 0.0
2017-Nov-29 Wed ### ### 24.45 ### 85.0 85.0 0.0
2017-Nov-28 Tue ### ### 23.985 24.52 84.9 84.9 ###
2017-Nov-27 Mon 23.86 ### 23.86 24.22 83.5 83.5 1.7
2017-Nov-24 Fri ### ### 23.81 ### 66.6 66.6 0.0
2017-Nov-23 Thu 24.22 24.28 23.81 ### 25.7 25.7 0.0
2017-Nov-22 Wed ### ### ### ### 2,332,829 0 21.1 21.1 0.0
2017-Nov-21 Tue 24.52 24.645 ### 24.55 1,405,558 17,319,988 67.8 67.8 ###
2017-Nov-20 Mon ### 24.73 ### 24.48 ### ### 1.7
2017-Nov-17 Fri 25 25 24.59 ### ### ### 0.0
2017-Nov-16 Thu ### ### 24.78 ### ### ### 0.0
2017-Nov-15 Wed ### 25.28 ### ### ### ### 0.0
2017-Nov-14 Tue 25.49 25.52 ### ### 1,910,879 ### ### ### 0.0
2017-Nov-13 Mon ### ### 25.28 25.57 78.3 78.3 ###
2017-Nov-10 Fri ### 25.54 25.26 ### 1,014,376 25,765,150 36.4 36.4 0.0
2017-Nov-09 Thu 25.7 25.7 25.4 25.46 1,136,976 ### ### ### 1.8
2017-Nov-08 Wed 25.53 25.77 25.53 ### ### ### 0.0
2017-Nov-07 Tue 25.5 25.77 25.475 ### 1,370,150 ### 68.5 68.5 0.0
2017-Nov-06 Mon ### 25.59 25.27 25.43 1,256,654 ### ### ### ###
2017-Nov-03 Fri ### 25.24 ### ### 69.7 69.7 0.0
2017-Nov-02 Thu 25 ### 24.88 ### ### ### 0.0
2017-Nov-01 Wed ### 25.41 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### 25.22 25.27 ### ### ###
2017-Oct-30 Mon ### 25.42 ### 25.29 931,876 11,844,143 ### ### ###
2017-Oct-27 Fri ### 25.43 ### 25.21 1,871,476 ### ### ### ###
2017-Oct-26 Thu 25 ### ### 25.24 1,336,277 0 ### ### 1.8
2017-Oct-25 Wed 25.23 25.23 ### ### 1,595,182 20,123,220 ### ### 0.0
2017-Oct-24 Tue 24.78 ### 24.52 ### ### ### 0.0
2017-Oct-23 Mon 25 ### 24.71 24.77 1,399,144 17,286,424 30.4 30.4 ###
2017-Oct-20 Fri 24.52 ### ### 24.81 2,242,579 0 ### ### 1.8
2017-Oct-19 Thu 24.29 24.46 24.155 24.42 2,059,148 50,052,740 76.1 76.1 1.7
2017-Oct-18 Wed ### ### ### 24.2 2,878,053 0 ### ### 1.7
2017-Oct-17 Tue 24 ### 23.5 23.7 ### ### 1.7
2017-Oct-16 Mon ### ### 23.79 ### 2,112,949 25,133,528 34.8 34.8 0.0
2017-Oct-13 Fri 23.44 23.73 23.4 ### ### ### 0.0
2017-Oct-12 Thu ### 23.48 23 23.44 ### ### 1.7
2017-Oct-11 Wed ### 23.145 22.88 ### 2,221,973 51,133,153 63.0 63.0 0.0
2017-Oct-10 Tue ### ### ### 22.82 ### ### ###
2017-Oct-09 Mon ### ### 22.7 22.76 26.2 26.2 1.6
2017-Oct-06 Fri ### ### ### 22.76 ### ### 1.6
2017-Oct-05 Thu 22.77 ### ### 23 77.1 77.1 1.6
2017-Oct-04 Wed ### ### ### ### 1,598,387 0 ### ### 0.0
2017-Oct-03 Tue 23.54 23.54 23.045 ### 1,444,173 ### ### ### 0.0
2017-Oct-02 Mon ### ### 23.24 23.4 66.6 66.6 ###
2017-Sep-29 Fri 23.5 ### ### ### ### ### 0.0
2017-Sep-28 Thu ### 23.78 ### 23.23 27.8 27.8 ###
2017-Sep-27 Wed ### ### 22.7 22.85 1,726,171 19,592,040 ### ### 1.6
2017-Sep-26 Tue ### ### 22.88 ### 1,786,040 ### 76.7 76.7 0.0
2017-Sep-25 Mon 23 ### 22.72 ### 1,529,248 17,372,257 36.5 36.5 0.0
2017-Sep-22 Fri 22.82 23.085 ### ### ### ### 0.0
2017-Sep-21 Thu ### ### ### 22.84 2,042,056 0 ### ### ###
2017-Sep-20 Wed 23.4 23.52 ### 23.26 2,472,283 29,074,048 ### ### ###
2017-Sep-19 Tue 23.54 ### ### 23.47 ### ### ###
2017-Sep-18 Mon ### ### 23.4 23.47 1,787,059 ### 17.8 17.8 ###
2017-Sep-15 Fri 24.21 24.22 ### ### 3,055,058 36,996,752 16.1 16.1 0.0
2017-Sep-14 Thu ### ### 23.88 ### 33.4 33.4 0.0
2017-Sep-13 Wed ### ### ### ### 26.5 26.5 0.0
2017-Sep-12 Tue 24.74 24.82 24.27 ### 1,906,958 46,806,284 ### ### 0.0
2017-Sep-11 Mon 24.82 ### ### 24.75 32.3 32.3 1.8
2017-Sep-08 Fri ### ### 24.28 24.77 ### ### ###
2017-Sep-07 Thu ### 24.55 23.975 24.27 2,407,588 ### 81.7 81.7 ###
2017-Sep-06 Wed ### 23.8 ### 23.71 2,596,981 30,904,073 82.5 82.5 ###
2017-Sep-05 Tue 24 ### ### ### 2,067,128 0 ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 25.1 25.1 0.0
2017-Sep-01 Fri ### 24.42 23.86 24.42 1,856,920 44,826,048 79.6 79.6 1.7
2017-Aug-31 Thu 24 ### ### ### 27.7 27.7 0.0
2017-Aug-30 Wed ### ### 23.655 ### 2,077,847 ### ### ### 0.0
2017-Aug-29 Tue ### ### ### ### 2,601,753 0 ### ### 0.0
2017-Aug-28 Mon 23.55 ### 23.21 ### 1,525,950 17,708,649 ### ### 0.0
2017-Aug-25 Fri ### 23.57 ### 23.53 2,805,753 ### ### ### ###
2017-Aug-24 Thu ### ### 22.85 ### ### ### 0.0
2017-Aug-23 Wed 23.24 23.29 ### 23 26.3 26.3 1.6
2017-Aug-22 Tue ### 23.86 ### 23.45 ### ### 1.7
2017-Aug-21 Mon ### ### ### 23.55 3,842,078 0 ### ### 1.7
2017-Aug-18 Fri ### 24.22 23.875 ### 2,833,689 ### ### ### 0.0
2017-Aug-17 Thu 24.55 ### ### 24.29 2,415,989 0 22.8 22.8 ###
2017-Aug-16 Wed 24.89 ### 24.51 24.58 2,119,586 25,975,526 19.2 19.2 1.8
2017-Aug-15 Tue 24.7 ### ### 24.85 1,404,440 0 ### ### 1.8
2017-Aug-14 Mon 24.86 24.87 24.52 24.52 1,885,883 46,571,880 ### ### ###
2017-Aug-11 Fri ### ### ### ### 88.3 88.3 0.0
2017-Aug-10 Thu 25.75 ### 24.27 24.52 3,779,227 ### ### ### ###
2017-Aug-09 Wed ### 25.25 ### ### 1,066,377 ### 69.9 69.9 0.0
2017-Aug-08 Tue ### 25.53 ### 25 24.5 24.5 1.8
2017-Aug-07 Mon 25.44 25.5 25.22 ### ### ### 0.0
2017-Aug-04 Fri ### 25.47 ### ### 1,020,053 12,990,374 ### ### 0.0
2017-Aug-03 Thu 24.72 ### ### ### 1,017,658 0 83.7 83.7 0.0
2017-Aug-02 Wed 24.86 ### ### 24.71 ### ### ###
2017-Aug-01 Tue ### ### 23.88 24.86 3,687,884 ### 91.3 91.3 1.8
2017-Jul-31 Mon ### ### ### ### 1,930,656 0 67.7 67.7 0.0
2017-Jul-28 Fri 24.2 24.26 ### 24 1,554,158 ### ### ### 1.7
2017-Jul-27 Thu ### 24.81 ### ### ### ### 0.0
2017-Jul-26 Wed 24.54 24.685 ### 24.55 ### ### ###
2017-Jul-25 Tue ### 24.78 ### 24.4 ### ### 1.7
2017-Jul-24 Mon 24.42 24.49 ### 24.29 1,386,979 16,983,557 ### ### ###
2017-Jul-21 Fri 24.78 ### 24.45 24.53 1,181,045 14,438,275 18.8 18.8 1.8
2017-Jul-20 Thu ### ### 24.685 ### 25.4 25.4 0.0
2017-Jul-19 Wed ### ### ### ### 1,004,282 0 78.7 78.7 0.0
2017-Jul-18 Tue 25.23 25.28 24.655 24.8 1,348,355 33,665,053 ### ### ###
2017-Jul-17 Mon 25.2 ### ### 25.29 733,286 0 74.7 74.7 ###
2017-Jul-14 Fri 25.24 25.425 ### 25.25 1,367,185 ### ### ### ###
2017-Jul-13 Thu ### 25.21 24.81 ### 1,602,478 40,077,974 ### ### 0.0
2017-Jul-12 Wed ### ### 24.76 24.76 1,179,978 14,608,127 18.0 18.0 1.8
2017-Jul-11 Tue ### 25.25 24.82 ### 33.0 33.0 0.0
2017-Jul-10 Mon ### ### 25 25 29.1 29.1 1.8
2017-Jul-07 Fri 24.7 25.085 24.58 ### 82.4 82.4 0.0
2017-Jul-06 Thu 24.74 ### 24.7 ### 1,592,842 ### 82.2 82.2 0.0
2017-Jul-05 Wed ### ### 24.78 24.8 ### ### ###
2017-Jul-04 Tue ### 25.24 ### 25.2 69.5 69.5 1.8
2017-Jul-03 Mon 25.41 25.46 24.77 ### 2,335,827 ### 21.4 21.4 0.0
2017-Jun-30 Fri 25.8 25.86 ### 25.5 3,127,156 40,434,127 23.5 23.5 ###
2017-Jun-29 Thu ### 26.175 25.84 ### 1,471,327 ### 69.9 69.9 0.0
2017-Jun-28 Wed ### ### ### 25.89 24.2 24.2 ###
2017-Jun-27 Tue ### ### 25.82 ### 20.6 20.6 0.0
2017-Jun-26 Mon 26.21 ### ### ### 77.8 77.8 0.0
2017-Jun-23 Fri ### ### ### 26.2 29.9 29.9 ###
2017-Jun-22 Thu ### ### ### ### 1,555,455 0 71.6 71.6 0.0
2017-Jun-21 Wed ### 26.74 25.86 ### 75.7 75.7 0.0
2017-Jun-20 Tue ### ### 25.73 25.83 1,892,551 ### ### ### 1.8
2017-Jun-19 Mon 25.53 ### 25.53 ### 1,955,170 24,957,745 88.0 88.0 0.0
2017-Jun-16 Fri 25.5 25.76 25.46 25.55 ### ### 1.8
2017-Jun-15 Thu 25.28 ### 25.24 25.46 80.7 80.7 1.8
2017-Jun-14 Wed 25.8 ### ### 25.5 ### ### ###
2017-Jun-13 Tue ### 26 25.4 25.72 ### ### 1.8
2017-Jun-09 Fri ### ### ### ### 2,249,578 0 ### ### 0.0
2017-Jun-08 Thu 24.81 25.46 24.75 25.27 86.2 86.2 ###
2017-Jun-07 Wed 24.87 25.29 24.8 ### 4,687,158 117,389,872 ### ### 0.0
2017-Jun-06 Tue 25.85 26.075 24.85 ### 4,200,123 ### 11.5 11.5 0.0
2017-Jun-05 Mon ### 26.42 25.89 ### 74.5 74.5 0.0
2017-Jun-02 Fri ### 26.7 25.85 ### ### ### 0.0
2017-Jun-01 Thu 26.4 ### 26.4 ### 2,176,321 ### 89.1 89.1 0.0
2017-May-31 Wed 26.58 26.725 ### ### 4,358,328 58,238,157 25.4 25.4 0.0
2017-May-30 Tue ### 26.77 26.5 ### 891,255 23,738,576 76.2 76.2 0.0
2017-May-29 Mon ### ### ### ### 24.8 24.8 0.0
2017-May-26 Fri 27 27.22 ### ### 1,223,220 16,648,024 77.2 77.2 0.0
2017-May-25 Thu ### ### ### ### 2,043,486 0 83.2 83.2 0.0
2017-May-24 Wed 26.8 ### ### ### ### ### 0.0
2017-May-23 Tue 26.88 ### 26.75 ### ### ### 0.0
2017-May-22 Mon ### ### 26.57 26.86 1,744,959 23,181,780 77.3 77.3 1.9
2017-May-19 Fri 27 ### 26.51 26.57 17.1 17.1 1.9
2017-May-18 Thu ### ### ### 26.82 2,168,175 0 28.2 28.2 1.9
2017-May-17 Wed 26.72 ### 26.72 26.8 1,385,142 ### 76.6 76.6 1.9
2017-May-16 Tue ### ### ### 26.84 ### ### 1.9
2017-May-15 Mon 26.88 ### 26.81 ### 77.4 77.4 0.0
2017-May-12 Fri ### 27.41 26.84 ### 1,150,725 ### ### ### 0.0
2017-May-11 Thu 27.26 ### ### ### 3,143,086 0 ### ### 0.0
2017-May-10 Wed 27.44 27.775 27.25 27.56 ### ### 2.0
2017-May-09 Tue 26.76 27.43 26.72 27.27 3,023,774 81,868,681 85.3 85.3 1.9
2017-May-08 Mon 27.72 27.75 27.24 27.26 20.1 20.1 1.9
2017-May-05 Fri ### ### ### ### 36.5 36.5 0.0
2017-May-04 Thu ### 27.75 ### 27.58 2,626,487 ### ### ### ###
2017-May-03 Wed ### ### ### ### ### ### 0.0
2017-May-02 Tue ### ### ### ### 2,476,146 0 ### ### 0.0
2017-May-01 Mon 26.7 ### ### 27.2 87.3 87.3 1.9
2017-Apr-28 Fri 26.75 ### ### 26.76 4,050,642 0 ### ### ###
2017-Apr-27 Thu 26.7 26.75 26.27 ### 30.3 30.3 0.0
2017-Apr-26 Wed 27 ### 26.7 ### 2,204,083 ### 37.7 37.7 0.0
2017-Apr-24 Mon 26.89 27.275 26.43 ### 1,864,945 ### 76.1 76.1 0.0
2017-Apr-21 Fri ### 27.5 ### ### 1,703,024 23,416,580 28.7 28.7 0.0
2017-Apr-20 Thu 27.4 27.41 26.84 ### 2,902,724 78,736,388 18.0 18.0 0.0
2017-Apr-19 Wed ### 27.555 27.26 27.43 74.7 74.7 ###
2017-Apr-18 Tue 27.85 27.85 27.46 27.57 1,985,754 54,916,026 ### ### ###
2017-Apr-13 Thu ### ### ### 27.7 1,798,151 0 26.6 26.6 2.0
2017-Apr-12 Wed 27.7 ### 27.7 ### 3,493,950 ### ### ### 0.0
2017-Apr-11 Tue ### 28.47 27.8 ### 3,545,482 ### 22.6 22.6 0.0
2017-Apr-10 Mon 27.8 28.44 27.76 28.44 3,243,848 91,152,128 ### ### ###
2017-Apr-07 Fri ### ### ### ### 3,868,042 0 ### ### 0.0
2017-Apr-06 Thu 26.49 ### 26.4 ### 86.0 86.0 0.0
2017-Apr-05 Wed ### ### ### ### 2,058,386 0 ### ### 0.0
2017-Apr-04 Tue 26.26 ### ### ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 2,225,872 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 2,868,543 0 ### ### 0.0
2017-Mar-30 Thu 25.84 ### 25.675 ### 78.6 78.6 0.0
2017-Mar-29 Wed 25.7 ### 25.54 ### ### ### 0.0
2017-Mar-28 Tue ### ### ### 25.7 2,486,174 0 ### ### 1.8
2017-Mar-27 Mon ### 26.2 ### ### 88.7 88.7 0.0
2017-Mar-24 Fri ### 26.24 ### ### 69.9 69.9 0.0
2017-Mar-23 Thu 25.52 26.24 25.46 ### 84.6 84.6 0.0
2017-Mar-22 Wed ### ### ### 25.55 2,258,882 0 87.0 87.0 1.8
2017-Mar-21 Tue ### ### ### 25.54 84.2 84.2 1.8
2017-Mar-20 Mon 25.51 ### ### ### 1,215,276 0 ### ### 0.0
2017-Mar-17 Fri 25.51 25.71 25.43 25.5 ### ### ###
2017-Mar-16 Thu 25.5 25.78 ### ### 3,372,172 ### ### ### 0.0
2017-Mar-15 Wed 25 25.55 ### 25.5 ### ### ###
2017-Mar-14 Tue 25.45 25.5 ### 25.21 2,852,427 36,368,444 ### ### ###
2017-Mar-13 Mon 25.48 25.53 ### 25.45 1,892,685 24,160,124 ### ### 1.8
2017-Mar-10 Fri ### 25.5 ### 25.47 1,438,041 18,335,022 ### ### ###
2017-Mar-09 Thu 24.88 ### 24.72 ### 1,679,123 ### 76.4 76.4 0.0
2017-Mar-08 Wed 25 ### 24.57 ### 2,508,157 ### 35.1 35.1 0.0
2017-Mar-07 Tue ### ### ### ### 79.5 79.5 0.0
2017-Mar-06 Mon 24.7 24.88 24.4 24.86 1,156,183 28,488,349 78.9 78.9 1.8
2017-Mar-03 Fri 24.52 24.74 24.44 24.71 1,383,022 ### ### ### ###
2017-Mar-02 Thu 24.5 24.79 ### 24.57 68.7 68.7 1.8
2017-Mar-01 Wed ### ### 23.975 ### 1,506,452 ### ### ### 0.0
2017-Feb-28 Tue ### 24.22 ### ### 2,403,329 ### 86.4 86.4 0.0
2017-Feb-27 Mon ### ### ### 23.85 1,433,574 0 ### ### ###
2017-Feb-24 Fri 23.5 ### 23.5 23.73 ### ### ###
2017-Feb-23 Thu 23.85 ### 23.53 23.58 3,880,728 ### ### ### 1.7
2017-Feb-22 Wed ### ### ### 24.46 ### ### 1.7
2017-Feb-21 Tue 24.59 ### 24.29 ### 29.1 29.1 0.0
2017-Feb-20 Mon 24.54 24.7 ### 24.56 ### ### 1.8
2017-Feb-17 Fri ### 24.59 24.29 24.59 2,950,183 72,102,472 81.6 81.6 ###
2017-Feb-16 Thu ### ### ### 24.27 2,312,725 0 22.7 22.7 ###
2017-Feb-15 Wed 24.75 24.81 24.58 ### 32.1 32.1 0.0
2017-Feb-14 Tue 24.53 ### 24.44 24.75 77.2 77.2 1.8
2017-Feb-13 Mon ### ### 24.41 24.48 24.8 24.8 1.7
2017-Feb-10 Fri 23.7 24.82 ### ### 90.8 90.8 0.0
2017-Feb-09 Thu ### ### ### 24 2,400,542 0 91.6 91.6 1.7
2017-Feb-08 Wed 23.45 23.45 ### 23 1,840,774 21,583,075 ### ### 1.6
2017-Feb-07 Tue ### 23.575 ### 23.45 85.5 85.5 1.7
2017-Feb-06 Mon 23.47 ### ### ### 1,307,042 0 22.5 22.5 0.0
2017-Feb-03 Fri ### 23.47 ### 23.46 1,565,782 18,374,451 ### ### 1.7
2017-Feb-02 Thu ### ### 22.775 ### 79.8 79.8 0.0
2017-Feb-01 Wed ### 23.26 22.58 23.21 86.8 86.8 1.7
2017-Jan-31 Tue 22.45 ### ### ### 81.2 81.2 0.0
2017-Jan-30 Mon 22.57 ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### 22.24 ### 1,278,723 ### 81.0 81.0 0.0
2017-Jan-25 Wed ### 22.55 ### 22.24 ### ### 1.6
2017-Jan-24 Tue ### 22.41 ### 22.41 1,283,279 14,379,141 ### ### ###
2017-Jan-23 Mon 22.8 ### 22.28 ### 2,060,721 ### ### ### 0.0
2017-Jan-20 Fri 22.5 22.84 22.46 22.77 1,491,879 33,791,059 ### ### ###
2017-Jan-19 Thu 22.27 22.55 22 22.55 83.3 83.3 ###
2017-Jan-18 Wed ### 22.25 ### 22.24 ### ### 1.6
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 696,746 0 ### ### 0.0
2017-Jan-13 Fri 21.78 ### 21.78 ### 902,726 9,830,686 85.2 85.2 0.0
2017-Jan-12 Thu ### ### ### ### 26.4 26.4 0.0
2017-Jan-11 Wed 22 22.25 22 ### 1,392,652 30,812,425 ### ### 0.0
2017-Jan-10 Tue 22.2 22.29 ### ### 1,828,128 20,374,486 ### ### 0.0
2017-Jan-09 Mon ### 22.57 ### ### 83.9 83.9 0.0
2017-Jan-06 Fri ### 22.43 ### 22.21 1,021,049 ### ### ### ###
2017-Jan-05 Thu ### 22.485 ### ### 82.7 82.7 0.0
2017-Jan-04 Wed ### 22.51 ### ### ### ### 0.0
2017-Jan-03 Tue ### 22.51 ### 22.51 1,191,024 13,404,975 79.4 79.4 1.6
2016-Dec-30 Fri ### 22.28 ### ### 824,448 9,184,350 ### ### 0.0
2016-Dec-29 Thu ### ### 21.73 ### 1,013,942 11,016,479 ### ### 0.0
2016-Dec-28 Wed 22.2 22.24 21.775 ### 1,275,823 28,077,674 ### ### 0.0
2016-Dec-23 Fri 22 ### 21.87 ### 81.6 81.6 0.0
2016-Dec-22 Thu 21.78 ### ### ### ### ### 0.0
2016-Dec-21 Wed ### ### ### 21.78 1,330,959 0 ### ### 1.6
2016-Dec-20 Tue ### ### ### 21.7 1,935,346 0 83.6 83.6 1.6
2016-Dec-19 Mon ### 21.49 20.89 ### 1,437,987 30,470,944 ### ### 0.0
2016-Dec-16 Fri ### 21.2 ### ### 2,032,627 21,545,846 28.8 28.8 0.0
2016-Dec-15 Thu 21.5 21.55 ### ### 1,807,856 19,479,648 ### ### 0.0
2016-Dec-14 Wed ### 21.56 21 21.52 ### ### 1.5
2016-Dec-13 Tue ### 21.43 ### ### 1,737,774 18,620,248 ### ### 0.0
2016-Dec-12 Mon ### 21.455 ### 21.27 ### ### ###
2016-Dec-09 Fri ### 21.24 20.85 ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 1,901,672 0 ### ### 0.0
2016-Dec-07 Wed 21 ### 20.77 ### 66.0 66.0 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### 20.81 ### 1,650,579 17,174,274 81.6 81.6 0.0
2016-Dec-02 Fri ### 21.245 20.89 ### 35.2 35.2 0.0
2016-Dec-01 Thu ### ### 20.45 ### ### ### 0.0
2016-Nov-30 Wed ### 20.985 20.77 ### 75.1 75.1 0.0
2016-Nov-29 Tue 20.86 ### 20.78 ### 1,903,180 19,774,040 ### ### 0.0
2016-Nov-28 Mon ### ### 20.88 ### 1,724,084 ### ### ### 0.0
2016-Nov-25 Fri ### ### 20.59 ### ### ### 0.0
2016-Nov-24 Thu 20.44 ### 20.44 ### 1,839,447 18,799,148 ### ### 0.0
2016-Nov-23 Wed ### 20.45 ### 20.43 ### ### ###
2016-Nov-22 Tue ### 20.27 ### ### 2,087,120 ### ### ### 0.0
2016-Nov-21 Mon 20 ### 19.75 19.85 1,434,851 14,169,153 ### ### 1.4
2016-Nov-18 Fri ### ### 19.81 ### 76.7 76.7 0.0
2016-Nov-17 Thu ### ### 19.53 ### ### ### 0.0
2016-Nov-16 Wed ### 19.625 ### 19.57 1,995,480 19,580,647 ### ### 1.4
2016-Nov-15 Tue ### ### ### ### 2,041,457 0 81.1 81.1 0.0
2016-Nov-14 Mon 19.24 19.4 ### 19.22 41.2 41.2 1.4
2016-Nov-11 Fri 19.59 ### ### 19.24 2,474,548 0 ### ### 1.4
2016-Nov-10 Thu 19.55 19.81 19.4 ### 1,832,652 35,929,142 62.1 62.1 0.0
2016-Nov-09 Wed 19.79 19.79 ### 19.28 3,904,446 ### 42.6 42.6 1.4
2016-Nov-08 Tue ### ### 19.56 ### 2,005,685 ### ### ### 0.0
2016-Nov-07 Mon 19.76 ### 19.54 ### 2,217,477 21,664,750 ### ### 0.0
2016-Nov-04 Fri ### 19.8 ### 19.76 2,939,846 29,104,475 89.5 89.5 ###
2016-Nov-03 Thu 19.26 19.48 ### ### 1,833,643 17,859,682 75.6 75.6 0.0
2016-Nov-02 Wed ### 19.48 ### 19.45 ### ### ###
2016-Nov-01 Tue ### ### ### ### ### ### 0.0
2016-Oct-31 Mon 18.86 19.23 18.7 ### 82.7 82.7 0.0
2016-Oct-28 Fri 18.89 ### 18.7 18.76 3,289,823 30,759,845 30.7 30.7 ###
2016-Oct-27 Thu ### ### 18.82 ### 1,375,184 12,940,481 37.0 37.0 0.0
2016-Oct-26 Wed ### ### 18.89 ### ### ### 0.0
2016-Oct-25 Tue 19.2 19.49 ### 19.28 72.2 72.2 1.4
2016-Oct-24 Mon ### 19.25 ### 19.24 1,531,474 ### ### ### 1.4
2016-Oct-21 Fri ### 19.48 ### ### ### ### 0.0
2016-Oct-20 Thu 19.4 19.55 19.21 19.42 67.3 67.3 1.4
2016-Oct-19 Wed 19.24 ### ### ### 1,569,477 0 70.1 70.1 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon 19.2 19.245 18.86 18.88 ### ### 1.3
2016-Oct-14 Fri ### 19.27 ### 19.22 75.2 75.2 1.4
2016-Oct-13 Thu 18.89 ### 18.82 ### 1,854,948 ### 79.9 79.9 0.0
2016-Oct-12 Wed 18.72 ### 18.72 ### 2,367,244 ### ### ### 0.0
2016-Oct-11 Tue ### ### 18.77 ### 1,731,274 ### ### ### 0.0
2016-Oct-10 Mon 18.8 18.88 18.71 18.8 2,031,729 38,186,346 ### ### 1.3
2016-Oct-07 Fri 18.87 ### ### 18.82 37.2 37.2 1.3
2016-Oct-06 Thu 18.8 18.84 ### 18.77 34.6 34.6 ###
2016-Oct-05 Wed 18.87 ### ### 18.74 33.2 33.2 1.3
2016-Oct-04 Tue ### ### 18.81 ### ### ### 0.0
2016-Oct-03 Mon 19.2 19.22 ### ### 894,883 8,599,825 ### ### 0.0
2016-Sep-30 Fri ### ### 18.79 ### 69.3 69.3 0.0
2016-Sep-29 Thu ### 19.44 ### ### 26.6 26.6 0.0
2016-Sep-28 Wed 18.23 ### ### 18.7 5,197,723 0 ### ### 1.3
2016-Sep-27 Tue 17.54 ### 17.42 ### 77.3 77.3 0.0
2016-Sep-26 Mon ### 17.73 17.45 ### 2,607,547 45,866,751 73.7 73.7 0.0
2016-Sep-23 Fri 17.23 17.5 ### 17.5 78.9 78.9 1.3
2016-Sep-22 Thu ### ### ### ### 2,033,379 0 21.1 21.1 0.0
2016-Sep-21 Wed ### 17.385 17.2 ### ### ### 0.0
2016-Sep-20 Tue ### 17.23 ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 397,952 0 ### ### 0.0
2016-Sep-16 Fri 16.84 ### 16.71 ### 81.0 81.0 0.0
2016-Sep-15 Thu 16.56 16.84 16.51 16.79 ### ### ###
2016-Sep-14 Wed 16.7 16.75 16.51 ### 30.0 30.0 0.0
2016-Sep-13 Tue ### ### 16.74 16.74 15.4 15.4 1.2
2016-Sep-12 Mon ### ### ### ### 3,918,681 0 ### ### 0.0
2016-Sep-09 Fri ### ### 17.425 17.46 ### ### 1.2
2016-Sep-08 Thu ### ### 17.79 ### 29.7 29.7 0.0
2016-Sep-07 Wed ### ### ### ### 2,265,287 0 29.8 29.8 0.0
2016-Sep-06 Tue 18.5 ### ### ### ### ### 0.0
2016-Sep-05 Mon 18.73 18.84 18.51 18.55 949,842 ### ### ### 1.3
2016-Sep-02 Fri 18.55 18.7 18.54 18.58 72.9 72.9 1.3
2016-Sep-01 Thu 18.52 18.8 18.52 ### ### ### 0.0
2016-Aug-31 Wed ### 18.77 18.51 18.55 2,197,443 ### 33.9 33.9 1.3
2016-Aug-30 Tue 18.84 18.89 ### 18.71 ### ### ###
2016-Aug-29 Mon 18.79 18.85 ### 18.75 ### ### ###
2016-Aug-26 Fri 18.76 18.89 18.72 18.81 1,484,259 ### 73.4 73.4 ###
2016-Aug-25 Thu 18.76 ### 18.71 18.75 39.6 39.6 ###
2016-Aug-24 Wed ### ### 18.78 ### 73.4 73.4 0.0
2016-Aug-23 Tue ### 19.25 ### ### 3,471,825 ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,540,555 0 34.0 34.0 0.0
2016-Aug-19 Fri ### ### ### ### 2,092,485 0 ### ### 0.0
2016-Aug-18 Thu ### ### ### 18.88 2,584,988 0 ### ### 1.3
2016-Aug-17 Wed ### ### ### ### 72.3 72.3 0.0
2016-Aug-16 Tue ### ### ### ### 2,015,329 0 37.5 37.5 0.0
2016-Aug-15 Mon ### 19.155 ### ### 72.9 72.9 0.0
2016-Aug-12 Fri ### ### ### ### 4,104,626 0 ### ### 0.0
2016-Aug-11 Thu 19.55 19.55 ### ### 22.6 22.6 0.0
2016-Aug-10 Wed 19.56 19.8 ### 19.58 ### ### 1.4
2016-Aug-09 Tue 20.47 20.48 ### ### ### ### 0.0
2016-Aug-08 Mon 20.42 20.59 20.41 20.51 966,648 19,816,284 74.9 74.9 ###
2016-Aug-05 Fri 20.55 ### ### 20.41 ### ### 1.5
2016-Aug-04 Thu 20.58 20.8 20.58 ### 1,627,855 ### ### ### 0.0
2016-Aug-03 Wed ### 20.78 20.57 ### 42.5 42.5 0.0
2016-Aug-02 Tue ### ### 20.47 20.77 ### ### ###
2016-Aug-01 Mon 20.55 20.7 ### ### ### ### 0.0
2016-Jul-29 Fri ### 20.58 ### 20.58 85.5 85.5 1.5
2016-Jul-28 Thu 20 20.275 20 ### 1,598,075 ### 73.7 73.7 0.0
2016-Jul-27 Wed 20.48 20.575 ### ### 1,945,754 20,016,944 22.7 22.7 0.0
2016-Jul-26 Tue ### 20.47 ### 20.47 1,850,343 ### ### ### 1.5
2016-Jul-25 Mon ### ### ### 20.42 2,470,675 0 75.1 75.1 1.5
2016-Jul-22 Fri ### 20.47 20.26 ### 39.5 39.5 0.0
2016-Jul-21 Thu ### ### ### 20.45 3,479,371 0 ### ### ###
2016-Jul-20 Wed 20.53 ### 20.26 20.44 ### ### 1.5
2016-Jul-19 Tue 20 20.51 20 20.51 ### ### ###
2016-Jul-18 Mon ### ### ### ### 1,408,578 0 65.0 65.0 0.0
2016-Jul-15 Fri ### ### ### ### 1,904,581 0 ### ### 0.0
2016-Jul-14 Thu 19.75 20 19.7 20 1,805,850 35,846,122 80.5 80.5 1.4
2016-Jul-13 Wed 19.72 19.86 19.545 19.85 74.2 74.2 1.4
2016-Jul-12 Tue ### ### 19.73 19.75 ### ### ###
2016-Jul-11 Mon 20 ### 19.745 ### 31.8 31.8 0.0
2016-Jul-08 Fri 19.87 ### ### ### 67.0 67.0 0.0
2016-Jul-07 Thu ### ### ### ### 5,408,349 0 88.2 88.2 0.0
2016-Jul-06 Wed 20 20.46 19.975 ### ### ### 0.0
2016-Jul-05 Tue 19.88 ### ### ### 77.9 77.9 0.0
2016-Jul-04 Mon 19.53 19.8 19.45 19.8 ### ### 1.4
2016-Jul-01 Fri ### 19.57 ### 19.52 2,088,758 ### 76.8 76.8 1.4
2016-Jun-30 Thu ### 19.29 ### 19.29 76.5 76.5 1.4
2016-Jun-29 Wed ### ### 18.79 ### ### ### 0.0
2016-Jun-28 Tue 18.74 ### 18.71 ### 2,543,443 ### 77.0 77.0 0.0
2016-Jun-27 Mon ### ### 18.21 18.89 5,146,852 46,862,087 86.5 86.5 ###
2016-May-27 Fri ### 18.74 18.57 ### 68.5 68.5 0.0
2016-May-26 Thu 18.87 18.88 18.24 18.51 ### ### 1.3
2016-May-25 Wed ### ### ### 18.77 ### ### ###
2016-May-24 Tue 18.76 18.85 18.57 18.76 1,905,175 35,645,824 74.6 74.6 ###
2016-May-23 Mon 18.78 18.845 18.53 18.53 ### ### ###
2016-May-20 Fri 18.46 18.73 18.46 ### 1,945,625 ### ### ### 0.0
2016-May-19 Thu ### ### 18.42 18.45 2,280,028 20,999,057 37.1 37.1 1.3
2016-May-18 Wed ### 18.74 18.42 18.51 ### ### 1.3
2016-May-17 Tue 18.8 ### ### 18.71 ### ### ###
2016-May-16 Mon 18.74 18.955 18.73 18.79 2,181,074 41,096,886 72.9 72.9 1.3
2016-May-13 Fri 18.77 19.21 ### 18.87 78.1 78.1 1.3
2016-May-12 Thu 18.89 ### 18.55 ### 2,559,354 ### ### ### 0.0
2016-May-11 Wed 18.84 ### 18.79 ### ### ### 0.0
2016-May-10 Tue ### ### ### 18.84 2,852,883 0 ### ### 1.3
2016-May-09 Mon 18.81 ### 18.76 ### 1,318,024 ### ### ### 0.0
2016-May-06 Fri 18.5 ### 18.42 ### 2,108,723 ### 81.7 81.7 0.0
2016-May-05 Thu ### ### ### 18.72 ### ### 1.3
2016-May-04 Wed 18.88 ### 18.71 ### 75.9 75.9 0.0
2016-May-03 Tue 18.45 18.925 18.4 18.85 80.5 80.5 ###
2016-May-02 Mon 18.2 18.5 18.2 18.48 79.4 79.4 ###
2016-Apr-29 Fri 18.28 18.4 ### 18.29 64.8 64.8 ###
2016-Apr-28 Thu 18.21 18.325 ### 18.2 1,509,423 13,830,088 ### ### ###
2016-Apr-27 Wed ### 18.48 ### 18.2 ### ### ###
2016-Apr-26 Tue ### ### ### ### 75.5 75.5 0.0
2016-Apr-22 Fri ### 18.45 ### 18.27 1,326,079 12,233,078 ### ### ###
2016-Apr-21 Thu ### ### ### 18.52 1,339,680 0 29.6 29.6 1.3
2016-Apr-20 Wed 18.56 18.58 ### 18.42 1,195,522 ### ### ### 1.3
2016-Apr-19 Tue 18.46 ### 18.25 18.44 1,361,741 12,425,886 37.2 37.2 1.3
2016-Apr-18 Mon ### ### ### 18.28 ### ### 1.3
2016-Apr-15 Fri ### ### ### 18.24 76.0 76.0 1.3
2016-Apr-14 Thu 18.27 18.29 ### ### 2,251,788 ### ### ### 0.0
2016-Apr-13 Wed ### ### 18.2 ### 33.5 33.5 0.0
2016-Apr-12 Tue ### 18.27 ### 18.27 74.2 74.2 ###
2016-Apr-11 Mon ### ### 18.2 18.24 30.4 30.4 1.3
2016-Apr-08 Fri 18.21 18.43 18.21 ### 929,470 ### 74.6 74.6 0.0
2016-Apr-07 Thu ### 18.5 ### 18.43 1,845,077 ### ### ### ###
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 39.1 39.1 0.0
2016-Apr-04 Mon ### 18.42 ### ### 938,689 8,645,325 71.7 71.7 0.0
2016-Apr-01 Fri ### ### ### ### 1,888,250 0 ### ### 0.0
2016-Mar-31 Thu ### 18.42 ### 18.4 ### ### 1.3
2016-Mar-30 Wed ### ### ### ### 1,747,220 0 ### ### 0.0
2016-Mar-29 Tue 18.45 18.54 ### 18.23 1,536,985 14,247,850 ### ### 1.3
2016-Mar-24 Thu ### 18.45 ### 18.43 2,230,821 20,579,323 ### ### ###
2016-Mar-23 Wed ### ### ### ### 76.4 76.4 0.0
2016-Mar-22 Tue ### ### ### 18.25 1,400,775 0 78.3 78.3 ###
2016-Mar-21 Mon ### 18.4 ### 18.26 1,109,428 ### 33.6 33.6 1.3
2016-Mar-18 Fri ### ### ### 18.28 3,036,346 0 34.9 34.9 1.3
2016-Mar-17 Thu 18.2 18.26 ### 18.23 2,683,676 ### ### ### 1.3
2016-Mar-16 Wed ### ### ### ### 1,603,458 0 ### ### 0.0
2016-Mar-15 Tue ### 18.21 ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 1,146,145 0 28.0 28.0 0.0
2016-Mar-11 Fri 18.24 ### ### ### ### ### 0.0
2016-Mar-10 Thu 18.27 ### ### 18.22 2,024,989 0 ### ### ###
2016-Mar-09 Wed 18.2 18.26 ### 18.25 ### ### ###
2016-Mar-08 Tue 18.2 18.49 ### ### ### ### 0.0
2016-Mar-07 Mon 18.28 18.28 ### ### 1,432,923 ### ### ### 0.0
2016-Mar-04 Fri 18.49 18.49 ### ### 1,807,076 ### 19.0 19.0 0.0
2016-Mar-03 Thu ### ### ### 18.45 ### ### 1.3
2016-Mar-02 Wed 18.43 18.44 ### ### 30.5 30.5 0.0
2016-Mar-01 Tue ### 18.4 ### 18.22 ### ### ###
2016-Feb-29 Mon 18.27 18.5 ### ### 72.1 72.1 0.0
2016-Feb-26 Fri ### ### ### ### ### ### 0.0
2016-Feb-25 Thu ### ### ### 18.23 2,645,340 0 34.6 34.6 1.3
2016-Feb-24 Wed 18.2 ### ### 18.2 76.2 76.2 ###
2016-Feb-23 Tue 18.5 18.5 ### 18.25 22.0 22.0 ###
2016-Feb-22 Mon 18.57 18.71 18.48 ### 71.3 71.3 0.0
2016-Feb-19 Fri 18.55 18.77 18.47 ### 74.5 74.5 0.0
2016-Feb-18 Thu ### ### ### 18.49 2,424,674 0 23.5 23.5 ###
2016-Feb-17 Wed 18.5 ### 18.21 ### 2,303,583 20,974,123 ### ### 0.0
2016-Feb-16 Tue 18.41 ### 18.21 18.45 2,908,183 ### ### ### 1.3
2016-Feb-15 Mon ### 18.42 ### ### ### ### 0.0
2016-Feb-12 Fri 18.55 18.55 ### 18.2 21.9 21.9 ###
2016-Feb-11 Thu 18.8 18.89 18.25 18.52 ### ### 1.3
2016-Feb-10 Wed ### ### 18.43 ### ### ### 0.0
2016-Feb-09 Tue 18.4 18.82 18.4 18.8 2,261,551 ### ### ### 1.3
2016-Feb-08 Mon 18.4 18.88 18.4 18.8 1,709,759 ### 86.2 86.2 1.3
2016-Feb-05 Fri 18.75 18.75 ### 18.47 2,983,475 27,970,078 ### ### ###
2016-Feb-04 Thu ### ### ### ### 80.2 80.2 0.0
2016-Feb-03 Wed ### 18.54 18.22 18.51 82.1 82.1 1.3
2016-Feb-02 Tue ### 18.7 18.4 18.44 28.0 28.0 1.3
2016-Feb-01 Mon 18.8 18.8 18.42 ### 2,158,845 ### ### ### 0.0
2016-Jan-29 Fri ### 18.74 18.21 ### 79.9 79.9 0.0
2016-Jan-28 Thu ### 18.44 ### ### 2,434,072 22,442,143 ### ### 0.0
2016-Jan-27 Wed 18.54 18.54 18.27 ### 2,227,283 40,993,143 26.7 26.7 0.0
2016-Jan-25 Mon 18.5 18.74 18.4 18.5 1,743,373 ### ### ### ###
2016-Jan-22 Fri 18.26 18.385 ### 18.25 ### ### ###
2016-Jan-21 Thu ### 18.24 ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### 17.81 3,200,245 0 84.9 84.9 1.3
2016-Jan-19 Tue 17.42 ### ### ### ### ### 0.0
2016-Jan-18 Mon 17.44 17.5 17.28 17.42 32.8 32.8 1.2
2016-Jan-15 Fri ### ### 17.52 ### 2,446,675 21,432,873 ### ### 0.0
2016-Jan-14 Thu 17.54 ### 17.52 17.75 ### ### 1.3
2016-Jan-13 Wed 17.7 17.83 ### 17.73 ### ### ###
2016-Jan-12 Tue ### 17.83 17.51 ### 36.0 36.0 0.0
2016-Jan-11 Mon 17.55 17.75 ### 17.7 1,410,755 12,520,450 80.0 80.0 1.3
2016-Jan-08 Fri ### ### ### 17.72 70.3 70.3 1.3
2016-Jan-07 Thu ### ### 17.78 17.78 ### ### 1.3
2016-Jan-06 Wed ### ### 17.73 ### ### ### 0.0
2016-Jan-05 Tue ### ### 17.85 17.87 2,263,545 ### ### ### ###
2016-Jan-04 Mon ### 18.24 ### ### 1,022,053 9,321,123 ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 697,645 0 75.5 75.5 0.0
2015-Dec-30 Wed ### ### ### ### ### ### 0.0
2015-Dec-29 Tue 17.51 ### 17.47 ### 84.2 84.2 0.0
2015-Dec-24 Thu ### ### 17.46 17.51 811,478 ### ### ### ###
2015-Dec-23 Wed 17.5 17.53 ### ### ### ### 0.0
2015-Dec-22 Tue 17.45 ### 17.24 17.4 ### ### 1.2
2015-Dec-21 Mon ### 17.48 ### 17.2 1,445,650 12,634,981 25.0 25.0 1.2
2015-Dec-18 Fri ### 17.49 ### 17.47 84.8 84.8 1.2
2015-Dec-17 Thu ### ### 16.79 17.29 ### ### ###
2015-Dec-16 Wed 16.56 16.83 16.48 16.57 ### ### ###
2015-Dec-15 Tue 16.55 ### ### 16.49 2,428,789 0 ### ### 1.2
2015-Dec-14 Mon 16.54 16.75 16.49 16.59 1,647,050 27,373,970 79.1 79.1 1.2
2015-Dec-11 Fri 16.82 ### 16.74 16.82 1,467,623 ### 69.7 69.7 ###
2015-Dec-10 Thu ### ### 16.56 16.72 2,042,043 ### ### ### 1.2
2015-Dec-09 Wed 16.71 ### 16.71 16.84 1,434,425 11,984,620 ### ### 1.2
2015-Dec-08 Tue 16.75 ### 16.71 16.86 1,384,321 ### 82.1 82.1 1.2
2015-Dec-07 Mon ### ### 16.82 ### 1,703,923 ### 39.1 39.1 0.0
2015-Dec-04 Fri 16.79 ### ### 16.82 70.2 70.2 ###
2015-Dec-03 Thu 16.86 ### 16.74 ### 2,030,123 16,992,129 ### ### 0.0
2015-Dec-02 Wed 16.84 ### 16.71 ### 1,564,842 13,074,254 ### ### 0.0
2015-Dec-01 Tue 16.47 ### 16.47 16.83 83.0 83.0 1.2
2015-Nov-30 Mon ### 16.7 16.49 16.55 4,522,057 ### ### ### 1.2
2015-Nov-27 Fri ### ### 16.7 16.72 27.6 27.6 1.2
2015-Nov-26 Thu 16.7 ### 16.58 16.78 ### ### 1.2
2015-Nov-25 Wed ### ### ### 16.76 1,927,056 0 ### ### 1.2
2015-Nov-24 Tue ### ### 16.78 ### 79.0 79.0 0.0
2015-Nov-23 Mon 16.73 ### 16.73 ### 84.8 84.8 0.0
2015-Nov-20 Fri ### 16.925 16.78 ### 1,558,654 ### 31.5 31.5 0.0
2015-Nov-19 Thu ### ### 16.7 16.89 28.4 28.4 ###
2015-Nov-18 Wed 16.54 16.86 16.48 16.8 ### ### 1.2
2015-Nov-17 Tue ### ### 16.27 ### 1,810,622 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 16.21 81.9 81.9 1.2
2015-Nov-13 Fri 16.27 ### ### 16.21 ### ### 1.2
2015-Nov-12 Thu 16.46 16.51 ### 16.45 1,234,140 10,187,825 34.4 34.4 1.2
2015-Nov-11 Wed 16.45 ### 16.41 16.56 ### ### 1.2
2015-Nov-10 Tue 16.5 16.57 ### 16.4 3,536,420 ### 32.1 32.1 ###
2015-Nov-09 Mon 16.79 16.89 16.41 16.59 2,692,544 44,830,857 ### ### 1.2
2015-Nov-06 Fri ### ### 16.54 ### 83.4 83.4 0.0
2015-Nov-05 Thu 16.85 ### 16.49 ### 1,830,882 15,095,622 ### ### 0.0
2015-Nov-04 Wed 16.7 ### ### 16.75 1,688,625 0 75.5 75.5 ###
2015-Nov-03 Tue ### 16.71 16.47 ### 75.7 75.7 0.0
2015-Nov-02 Mon 16.78 16.78 ### 16.49 1,169,857 ### ### ### 1.2
2015-Oct-30 Fri ### 16.77 16.45 16.73 1,757,742 ### ### ### ###
2015-Oct-29 Thu 16.8 16.86 ### ### 34.3 34.3 0.0
2015-Oct-28 Wed 16.48 16.78 ### 16.7 1,836,520 ### 84.3 84.3 1.2
2015-Oct-27 Tue 16.26 ### 16.2 ### ### ### 0.0
2015-Oct-26 Mon 16.5 16.525 ### 16.21 ### ### 1.2
2015-Oct-23 Fri 16.25 16.51 ### 16.41 2,123,874 17,532,579 ### ### 1.2
2015-Oct-22 Thu ### ### 15.79 ### 73.4 73.4 0.0
2015-Oct-21 Wed 15.88 ### ### ### 1,823,371 0 ### ### 0.0
2015-Oct-20 Tue ### ### 15.85 15.88 1,291,673 ### ### ### 1.1
2015-Oct-19 Mon ### ### 15.89 ### 1,579,150 12,546,346 ### ### 0.0
2015-Oct-16 Fri 16.22 ### ### ### 30.4 30.4 0.0
2015-Oct-15 Thu ### ### ### ### ### ### 0.0
2015-Oct-14 Wed ### ### 15.89 ### ### ### 0.0
2015-Oct-13 Tue ### ### 15.85 ### 28.6 28.6 0.0
2015-Oct-12 Mon ### 16.41 ### ### ### ### 0.0
2015-Oct-09 Fri ### 16.5 ### 16.42 1,699,625 ### 67.9 67.9 1.2
2015-Oct-08 Thu 16.58 ### ### ### 1,359,822 0 ### ### 0.0
2015-Oct-07 Wed 16.26 16.4 ### ### ### ### 0.0
2015-Oct-06 Tue 16.56 16.58 ### ### ### ### 0.0
2015-Oct-05 Mon ### 16.445 ### ### 1,420,056 ### ### ### 0.0
2015-Oct-02 Fri ### 16.45 ### ### 11.6 11.6 0.0
2015-Oct-01 Thu ### 16.385 ### ### 2,159,942 17,695,324 79.1 79.1 0.0
2015-Sep-30 Wed 15.46 ### 15.24 ### 88.4 88.4 0.0
2015-Sep-29 Tue 16.46 16.56 16.21 16.23 ### ### ###
2015-Sep-28 Mon 16.29 ### ### 16.84 ### ### 1.2
2015-Sep-25 Fri ### ### ### 16.2 1,489,457 0 28.0 28.0 1.2
2015-Sep-24 Thu ### ### ### ### 80.3 80.3 0.0
2015-Sep-23 Wed 16.27 16.28 ### ### ### ### 0.0
2015-Sep-22 Tue 16.24 16.25 ### 16.22 1,067,075 8,669,984 33.2 33.2 1.2
2015-Sep-21 Mon ### ### ### ### 1,523,659 0 ### ### 0.0
2015-Sep-18 Fri 16.2 16.5 ### ### 2,231,977 ### 74.1 74.1 0.0
2015-Sep-17 Thu 16.42 16.42 ### ### 2,050,546 16,834,982 17.9 17.9 0.0
2015-Sep-16 Wed ### 16.24 ### ### 75.5 75.5 0.0
2015-Sep-15 Tue ### ### 15.83 15.87 1,797,646 ### 35.0 35.0 ###
2015-Sep-14 Mon 16.24 ### ### ### 1,632,677 0 31.0 31.0 0.0
2015-Sep-11 Fri 16.2 ### ### ### ### ### 0.0
2015-Sep-10 Thu 16.4 16.5 ### ### 2,324,186 ### 21.1 21.1 0.0
2015-Sep-09 Wed 16.73 ### 16.55 ### 2,974,546 ### 20.9 20.9 0.0
2015-Sep-08 Tue ### ### ### ### 2,943,420 0 86.0 86.0 0.0
2015-Sep-07 Mon ### ### ### ### 32.5 32.5 0.0
2015-Sep-04 Fri ### ### 15.88 ### 1,767,026 14,030,186 ### ### 0.0
2015-Sep-03 Thu 16.49 16.55 ### ### 19.1 19.1 0.0
2015-Sep-02 Wed ### ### ### ### 29.0 29.0 0.0
2015-Sep-01 Tue 16.74 16.85 16.43 16.49 1,708,655 ### 29.6 29.6 1.2
2015-Aug-31 Mon 16.74 ### ### 16.89 1,728,476 0 ### ### ###
2015-Aug-28 Fri 17.25 17.25 16.73 ### 2,197,170 ### ### ### 0.0
2015-Aug-27 Thu 16.79 ### ### ### 3,798,622 0 ### ### 0.0
2015-Aug-26 Wed ### 16.7 ### ### ### ### 0.0
2015-Aug-25 Tue ### 16.5 15.54 ### ### ### 0.0
2015-Aug-24 Mon ### ### ### 16.44 ### ### 1.2
2015-Aug-21 Fri 16.76 ### ### 16.72 33.9 33.9 1.2
2015-Aug-20 Thu 16.76 ### 16.76 16.87 ### ### ###
2015-Aug-19 Wed 16.86 ### 16.78 ### 1,576,542 13,227,187 ### ### 0.0
2015-Aug-18 Tue ### 17.24 16.85 16.86 1,696,179 28,911,371 ### ### 1.2
2015-Aug-17 Mon ### 17.23 ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 85.0 85.0 0.0
2015-Aug-13 Thu ### 16.85 ### 16.7 2,912,581 ### ### ### 1.2
2015-Aug-12 Wed 16.7 16.78 16.26 16.41 2,027,651 ### ### ### 1.2
2015-Aug-11 Tue 16.8 16.8 16.49 ### 1,630,281 27,136,027 28.1 28.1 0.0
2015-Aug-10 Mon ### 16.74 16.26 ### 1,726,252 28,483,158 88.1 88.1 0.0
2015-Aug-07 Fri 16.29 16.5 ### ### ### ### 0.0
2015-Aug-06 Thu 16.5 ### ### 16.42 2,460,953 0 ### ### 1.2
2015-Aug-05 Wed ### 16.71 16.52 ### ### ### 0.0
2015-Aug-04 Tue ### 16.81 ### 16.78 88.9 88.9 1.2
2015-Aug-03 Mon ### ### 16.42 16.48 24.5 24.5 1.2
2015-Jul-31 Fri 16.44 ### ### ### 82.7 82.7 0.0
2015-Jul-30 Thu ### ### ### ### 1,957,328 0 ### ### 0.0
2015-Jul-29 Wed ### ### 15.875 ### 1,898,524 ### 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 2,535,440 0 ### ### 0.0
2015-Jul-27 Mon 15.55 15.81 15.52 15.8 1,381,645 ### 82.7 82.7 1.1
2015-Jul-24 Fri ### 15.72 15.55 ### 76.7 76.7 0.0
2015-Jul-23 Thu 15.79 15.88 ### ### 1,021,877 ### 26.2 26.2 0.0
2015-Jul-22 Wed 16.2 16.2 15.73 15.78 2,119,676 33,840,627 13.9 13.9 1.1
2015-Jul-21 Tue 16.45 16.47 16.2 16.22 ### ### 1.2
2015-Jul-20 Mon 16.45 16.45 16.24 ### ### ### 0.0
2015-Jul-17 Fri 16.25 16.46 ### ### 1,712,152 ### ### ### 0.0
2015-Jul-16 Thu 16.28 16.28 ### 16.23 36.7 36.7 ###
2015-Jul-15 Wed 15.77 ### 15.73 ### 1,518,378 11,942,042 82.6 82.6 0.0
2015-Jul-14 Tue 15.84 ### 15.7 15.88 2,349,742 18,445,474 ### ### 1.1
2015-Jul-13 Mon ### 15.75 ### ### 1,631,370 ### ### ### 0.0
2015-Jul-10 Fri ### 15.77 15.46 ### 70.3 70.3 0.0
2015-Jul-09 Thu 15.5 15.58 ### ### ### ### 0.0
2015-Jul-08 Wed ### ### 15.56 ### 2,078,155 16,168,045 ### ### 0.0
2015-Jul-07 Tue 15.74 15.89 15.675 15.84 71.7 71.7 ###
2015-Jul-06 Mon 15.5 ### ### 15.54 1,491,222 0 ### ### ###
2015-Jul-03 Fri ### ### 15.58 15.82 1,364,024 10,625,746 ### ### ###
2015-Jul-02 Thu 15.75 ### ### 15.87 1,742,744 0 66.3 66.3 ###
2015-Jul-01 Wed 15.5 15.81 15.5 ### 67.2 67.2 0.0
2015-Jun-30 Tue 15.53 ### 15.45 15.55 2,210,982 ### ### ### ###
2015-Jun-29 Mon 15.51 ### 15.41 15.53 ### ### ###
2015-Jun-26 Fri 16.25 16.26 15.74 15.82 15.2 15.2 ###
2015-Jun-25 Thu 16.48 16.54 ### ### 2,006,085 16,590,322 28.2 28.2 0.0
2015-Jun-24 Wed ### 16.7 16.45 16.7 78.1 78.1 1.2
2015-Jun-23 Tue 16.5 ### 16.46 ### 1,953,958 16,081,074 78.4 78.4 0.0
2015-Jun-22 Mon 16.21 16.46 ### 16.42 1,063,986 ### 84.5 84.5 1.2
2015-Jun-19 Fri ### 16.4 ### 16.27 1,717,529 ### ### ### 1.2
2015-Jun-18 Thu 16.25 16.26 ### ### 32.3 32.3 0.0
2015-Jun-17 Wed ### 16.25 ### 16.23 75.1 75.1 ###
2015-Jun-16 Tue ### ### 15.86 ### 2,691,172 ### ### ### 0.0
2015-Jun-15 Mon 15.72 15.81 15.56 15.75 ### ### 1.1
2015-Jun-12 Fri 15.78 ### ### 15.86 1,441,581 0 ### ### 1.1
2015-Jun-11 Thu ### 15.8 15.46 15.74 ### ### 1.1
2015-Jun-10 Wed 15.4 ### ### 15.53 1,320,127 0 79.9 79.9 ###
2015-Jun-09 Tue ### ### 15.41 15.53 ### ### ###
2015-Jun-05 Fri 15.78 15.78 15.42 15.55 18.3 18.3 ###
2015-Jun-04 Thu 15.87 15.87 15.44 15.51 ### ### 1.1
2015-Jun-03 Wed 15.8 ### 15.71 15.8 1,843,342 14,479,451 ### ### 1.1
2015-Jun-02 Tue ### 16.24 ### ### 1,743,741 14,159,176 36.8 36.8 0.0
2015-Jun-01 Mon 16.23 16.23 ### ### 1,371,072 11,126,249 33.5 33.5 0.0
2015-May-29 Fri 16.2 ### ### 16.23 67.2 67.2 ###
2015-May-28 Thu ### 16.2 ### ### 1,744,873 14,133,471 32.1 32.1 0.0
2015-May-27 Wed ### ### 15.88 ### 3,045,188 ### 75.7 75.7 0.0
2015-May-26 Tue ### ### ### 16.47 ### ### ###
2015-May-25 Mon 15.2 15.56 15.2 15.48 1,746,647 ### 85.0 85.0 1.1
2015-May-22 Fri ### 15.28 ### ### 78.5 78.5 0.0
2015-May-21 Thu ### ### 14.82 ### 20.0 20.0 0.0
2015-May-20 Wed ### ### 14.8 ### 1,678,347 ### ### ### 0.0
2015-May-19 Tue ### ### 14.76 14.85 ### ### ###
2015-May-18 Mon ### ### ### ### 28.3 28.3 0.0
2015-May-15 Fri ### ### ### ### 1,562,350 0 ### ### 0.0
2015-May-14 Thu ### ### 14.59 ### 1,288,754 ### ### ### 0.0
2015-May-13 Wed ### ### ### 14.7 1,311,572 0 16.0 16.0 ###
2015-May-12 Tue 14.8 14.89 ### 14.82 ### ### 1.1
2015-May-11 Mon ### ### ### 14.71 20.8 20.8 ###
2015-May-08 Fri ### ### 14.72 14.77 18.3 18.3 1.1
2015-May-07 Thu 14.7 14.78 14.55 ### 1,812,258 ### ### ### 0.0
2015-May-06 Wed ### ### 14.71 14.73 1,821,257 13,395,345 24.8 24.8 1.1
2015-May-05 Tue 15.2 ### ### ### 1,252,751 0 ### ### 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri 15.26 ### ### ### ### ### 0.0
2015-Apr-30 Thu ### 15.2 14.89 ### 1,850,328 27,838,184 74.4 74.4 0.0
2015-Apr-29 Wed ### 15.45 ### ### 26.0 26.0 0.0
2015-Apr-28 Tue 15.5 15.58 15.4 15.49 36.5 36.5 ###
2015-Apr-27 Mon 15.49 15.55 15.44 15.53 1,220,170 ### ### ### ###
2015-Apr-24 Fri 15.25 15.48 ### 15.44 ### ### 1.1
2015-Apr-23 Thu ### ### 14.83 ### 2,048,477 15,189,456 74.9 74.9 0.0
2015-Apr-22 Wed ### ### 14.87 ### 31.4 31.4 0.0
2015-Apr-21 Tue ### 15.2 14.955 ### 28.8 28.8 0.0
2015-Apr-20 Mon ### ### 14.85 ### 34.7 34.7 0.0
2015-Apr-17 Fri ### ### ### ### 1,216,884 0 ### ### 0.0
2015-Apr-16 Thu ### 15.24 ### ### 1,163,185 ### ### ### 0.0
2015-Apr-15 Wed 15.28 ### ### ### 1,304,840 0 ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 1,219,589 0 77.5 77.5 0.0
2015-Apr-13 Mon ### ### 15.2 15.28 35.9 35.9 ###
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 75.4 75.4 0.0
2015-Apr-08 Wed ### 15.29 ### ### 1,436,820 10,984,488 ### ### 0.0
2015-Apr-07 Tue ### ### ### 15.2 ### ### 1.1
2015-Apr-02 Thu ### 15.21 ### ### 67.4 67.4 0.0
2015-Apr-01 Wed 15.22 ### ### ### ### ### 0.0
2015-Mar-31 Tue ### ### ### 15.2 ### ### 1.1
2015-Mar-30 Mon ### 15.26 ### ### 1,334,321 ### ### ### 0.0
2015-Mar-27 Fri 14.87 ### 14.78 ### 3,186,773 23,550,252 87.4 87.4 0.0
2015-Mar-26 Thu 14.82 14.825 ### 14.73 ### ### 1.1
2015-Mar-25 Wed 14.85 ### 14.77 14.82 ### ### 1.1
2015-Mar-24 Tue ### 14.87 ### 14.82 1,522,440 11,319,341 79.3 79.3 1.1
2015-Mar-23 Mon 14.58 14.79 14.52 14.73 1,906,970 27,946,645 79.5 79.5 1.1
2015-Mar-20 Fri 14.53 14.75 14.52 ### 1,955,276 ### 79.4 79.4 0.0
2015-Mar-19 Thu ### 14.7 ### ### 2,491,858 18,315,156 85.8 85.8 0.0
2015-Mar-18 Wed 14.47 14.55 ### 14.52 74.4 74.4 1.0
2015-Mar-17 Tue ### 14.72 14.47 14.59 1,504,151 21,953,083 ### ### 1.0
2015-Mar-16 Mon 14.51 14.59 14.5 14.57 76.9 76.9 ###
2015-Mar-13 Fri 14.56 ### 14.53 14.58 ### ### ###
2015-Mar-12 Thu ### 14.71 14.55 ### 1,426,775 ### 24.7 24.7 0.0
2015-Mar-11 Wed ### 14.7 14.53 ### 1,644,181 ### 68.8 68.8 0.0
2015-Mar-10 Tue 14.74 14.84 ### 14.71 ### ### ###
2015-Mar-09 Mon 14.85 ### 14.7 14.73 31.0 31.0 1.1
2015-Mar-06 Fri ### ### 14.84 ### ### ### 0.0
2015-Mar-05 Thu ### ### ### ### 1,301,121 0 ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 1,259,279 0 77.0 77.0 0.0
2015-Mar-03 Tue ### ### ### ### 41.1 41.1 0.0
2015-Mar-02 Mon ### 15.2 ### ### 1,811,040 ### ### ### 0.0
2015-Feb-27 Fri ### ### 14.86 ### 2,529,485 18,794,073 66.4 66.4 0.0
2015-Feb-26 Thu 15.22 15.28 ### ### 1,675,873 ### ### ### 0.0
2015-Feb-25 Wed 15.29 15.29 ### 15.24 27.4 27.4 1.1
2015-Feb-24 Tue ### ### ### ### 82.3 82.3 0.0
2015-Feb-23 Mon 15.4 15.48 ### 15.46 1,626,573 12,589,675 ### ### 1.1
2015-Feb-20 Fri 15.5 15.53 ### 15.4 1,915,725 ### 31.1 31.1 ###
2015-Feb-19 Thu 15.45 15.55 ### 15.51 74.3 74.3 1.1
2015-Feb-18 Wed 15.2 15.29 ### 15.26 ### ### ###
2015-Feb-17 Tue ### ### ### ### 1,782,176 0 83.8 83.8 0.0
2015-Feb-16 Mon ### ### ### ### 1,730,659 0 ### ### 0.0
2015-Feb-13 Fri 14.79 ### 14.75 ### 74.0 74.0 0.0
2015-Feb-12 Thu ### ### 14.72 14.88 3,990,025 29,366,584 28.7 28.7 1.1
2015-Feb-11 Wed ### ### ### ### 2,773,041 0 ### ### 0.0
2015-Feb-10 Tue 14.27 14.55 14.27 14.46 82.6 82.6 1.0
2015-Feb-09 Mon 14.58 14.58 ### 14.51 26.1 26.1 ###
2015-Feb-06 Fri 14.54 14.73 14.48 ### ### ### 0.0
2015-Feb-05 Thu ### ### 14.27 14.51 1,229,055 ### 77.4 77.4 ###
2015-Feb-04 Wed 14.54 ### 14.42 ### ### ### 0.0
2015-Feb-03 Tue 14.43 14.56 14.27 14.46 ### ### 1.0
2015-Feb-02 Mon 14.2 14.41 ### ### 80.7 80.7 0.0
2015-Jan-30 Fri 14.4 14.4 14.2 14.2 3,106,985 44,429,885 ### ### 1.0
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### 13.85 ### 1,372,388 9,503,786 ### ### 0.0
2015-Jan-27 Tue 14.28 14.29 ### ### 1,642,174 ### 26.9 26.9 0.0
2015-Jan-23 Fri ### ### 13.85 ### ### ### 0.0
2015-Jan-22 Thu ### 14.175 13.83 13.83 1,224,745 ### ### ### 1.0
2015-Jan-21 Wed 13.8 ### 13.75 ### ### ### 0.0
2015-Jan-20 Tue 13.53 13.77 13.5 13.73 ### ### ###
2015-Jan-19 Mon 13.55 13.73 13.52 13.59 ### ### ###
2015-Jan-16 Fri ### 13.78 13.54 ### 72.7 72.7 0.0
2015-Jan-15 Thu 13.73 13.77 13.53 13.76 1,724,882 ### ### ### 1.0
2015-Jan-14 Wed ### 13.74 13.55 ### 37.8 37.8 0.0
2015-Jan-13 Tue 13.55 13.73 13.55 ### 934,523 ### 80.6 80.6 0.0
2015-Jan-12 Mon 13.57 13.72 13.52 13.71 925,554 12,606,045 ### ### ###
2015-Jan-09 Fri 13.52 13.74 13.52 13.73 ### ### ###
2015-Jan-08 Thu 13.59 ### 13.5 13.57 33.4 33.4 ###
2015-Jan-07 Wed 13.25 13.57 ### 13.51 ### ### ###
2015-Jan-06 Tue 13.41 13.59 ### 13.46 78.0 78.0 ###
2015-Jan-05 Mon 13.41 ### 13.41 ### 1,038,074 6,960,286 ### ### 0.0
2015-Jan-02 Fri ### ### ### 13.47 12.5 12.5 1.0
2014-Dec-31 Wed 13.45 13.55 ### ### ### ### 0.0
2014-Dec-30 Tue 13.55 13.59 ### 13.4 905,455 ### ### ### 1.0
2014-Dec-29 Mon 13.4 13.58 13.26 13.55 1,012,154 ### 71.3 71.3 1.0
2014-Dec-24 Wed ### 13.5 ### 13.45 ### ### ###
2014-Dec-23 Tue 13.49 13.58 ### ### 27.8 27.8 0.0
2014-Dec-22 Mon 13.4 13.47 13.24 13.46 ### ### ###
2014-Dec-19 Fri ### ### 12.86 ### 3,881,683 24,959,221 ### ### 0.0
2014-Dec-18 Thu ### ### 12.87 12.88 ### ### ###
2014-Dec-17 Wed 12.79 ### 12.72 ### ### ### 0.0
2014-Dec-16 Tue 12.74 12.83 ### 12.82 ### ### 0.9
2014-Dec-15 Mon 12.88 12.88 ### 12.72 24.1 24.1 0.9
2014-Dec-12 Fri 12.55 ### 12.55 ### 2,452,671 ### ### ### 0.0
2014-Dec-11 Thu 12.8 12.89 ### 12.87 1,731,352 ### 75.5 75.5 ###
2014-Dec-10 Wed ### ### ### ### 16.2 16.2 0.0
2014-Dec-09 Tue 13.28 ### ### 13.21 1,569,423 0 41.2 41.2 ###
2014-Dec-08 Mon 13.47 13.54 ### 13.48 1,178,523 ### ### ### 1.0
2014-Dec-05 Fri 13.47 13.59 ### ### 26.3 26.3 0.0
2014-Dec-04 Thu ### 13.73 13.44 13.49 ### ### ###
2014-Dec-03 Wed 13.5 ### ### ### 76.0 76.0 0.0
2014-Dec-02 Tue ### 13.44 ### 13.44 ### ### ###
2014-Dec-01 Mon ### 13.42 ### ### 1,241,456 ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 6,590,982 0 76.6 76.6 0.0
2014-Nov-27 Thu 13.2 13.4 ### 13.21 74.8 74.8 ###
2014-Nov-26 Wed ### ### ### 13.29 992,456 0 79.1 79.1 ###
2014-Nov-25 Tue ### 13.26 ### 13.2 78.5 78.5 0.9
2014-Nov-24 Mon 13.23 ### ### ### 783,727 0 ### ### 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 22 22 21.45 21.75 1,743,626 37,880,274 20.7 20.7 ###
2006-Oct-10 Tue 21.77 22 ### ### 3,000,923 33,010,153 ### ### 0.0
2006-Oct-09 Mon ### 22 21.76 21.85 ### ### ###
2006-Oct-06 Fri ### ### 21.7 21.8 538,746 ### ### ### 1.6
2006-Oct-05 Thu 21.76 ### ### ### 78.2 78.2 0.0
2006-Oct-04 Wed 21.52 21.74 21.43 21.7 ### ### 1.6
2006-Oct-03 Tue ### 21.7 ### ### 82.4 82.4 0.0
2006-Oct-02 Mon ### 21.7 ### 21.42 496,347 ### 67.8 67.8 1.5
2006-Sep-29 Fri 21.72 21.75 ### 21.45 1,096,144 ### 16.0 16.0 1.5
2006-Sep-28 Thu 21.79 21.79 21.4 21.4 13.1 13.1 1.5
2006-Sep-27 Wed 21.4 ### 21.4 21.79 ### ### ###
2006-Sep-26 Tue ### ### ### 21.28 ### ### 1.5
2006-Sep-25 Mon ### ### ### ### 467,444 0 ### ### 0.0
2006-Sep-22 Fri ### 21.25 ### 21.2 80.0 80.0 1.5
2006-Sep-21 Thu ### 21.2 ### 21.2 ### ### 1.5
2006-Sep-20 Wed ### ### 20.72 20.85 703,423 ### 27.5 27.5 ###
2006-Sep-19 Tue 21.2 21.4 ### 21 617,124 6,603,226 26.5 26.5 1.5
2006-Sep-18 Mon 20.71 ### 20.71 ### 1,318,171 ### 83.4 83.4 0.0
2006-Sep-15 Fri 20.57 20.88 20.4 20.75 ### ### 1.5
2006-Sep-14 Thu 20.53 20.8 20.53 20.74 367,385 ### 71.9 71.9 ###
2006-Sep-13 Wed ### ### 20.42 20.8 28.5 28.5 1.5
2006-Sep-12 Tue 20.4 ### 19.75 20.56 1,764,470 17,424,141 86.9 86.9 1.5
2006-Sep-11 Mon 21 21 ### 20.45 ### ### ###
2006-Sep-08 Fri 20.25 21 20.2 20.85 90.5 90.5 ###
2006-Sep-07 Thu 20.59 ### 20.26 20.52 644,776 6,531,580 ### ### 1.5
2006-Sep-06 Wed ### 20.89 ### ### 80.3 80.3 0.0
2006-Sep-05 Tue ### ### ### ### 1,945,851 0 83.6 83.6 0.0
2006-Sep-04 Mon 19.86 ### 19.76 ### 3,663,342 ### 71.2 71.2 0.0
2006-Sep-01 Fri 20.24 ### ### 20.28 ### ### 1.4
2006-Aug-31 Thu 20.2 20.23 ### ### 1,633,454 16,522,387 26.5 26.5 0.0
2006-Aug-30 Wed 20 ### ### ### 1,806,824 0 74.9 74.9 0.0
2006-Aug-29 Tue ### ### ### ### 1,120,440 0 ### ### 0.0
2006-Aug-28 Mon ### ### 19.51 19.58 ### ### 1.4
2006-Aug-25 Fri ### ### 19.44 ### 531,726 5,168,376 ### ### 0.0
2006-Aug-24 Thu ### ### 19.4 19.5 809,057 7,847,852 ### ### 1.4
2006-Aug-23 Wed 19.5 ### 19.46 19.59 ### ### ###
2006-Aug-22 Tue 19.56 19.56 19.4 19.5 31.0 31.0 1.4
2006-Aug-21 Mon 19.45 19.7 19.41 19.45 ### ### ###
2006-Aug-18 Fri 19.4 19.53 19.2 19.46 627,582 12,153,125 67.6 67.6 ###
2006-Aug-17 Thu 19.4 19.42 19.21 ### 1,037,444 ### ### ### 0.0
2006-Aug-16 Wed 19.42 19.42 ### ### ### ### 0.0
2006-Aug-15 Tue 19.5 19.57 ### 19.48 43.7 43.7 ###
2006-Aug-14 Mon 19.57 19.8 ### 19.53 416,629 4,124,627 30.2 30.2 ###
2006-Aug-11 Fri 19.41 19.54 19.2 19.52 ### ### 1.4
2006-Aug-10 Thu ### 19.44 ### 19.41 83.3 83.3 ###
2006-Aug-09 Wed 19.42 19.48 ### 19.27 30.9 30.9 ###
2006-Aug-08 Tue ### 19.5 ### 19.5 82.0 82.0 1.4
2006-Aug-07 Mon ### ### ### ### 30.9 30.9 0.0
2006-Aug-04 Fri ### ### 18.88 ### 38.1 38.1 0.0
2006-Aug-03 Thu ### ### 18.83 ### ### ### 0.0
2006-Aug-02 Wed 18.88 ### ### 18.82 38.6 38.6 1.3
2006-Aug-01 Tue ### ### 18.88 ### 613,221 ### 30.7 30.7 0.0
2006-Jul-31 Mon 19.24 19.25 18.89 ### 692,073 ### ### ### 0.0
2006-Jul-28 Fri 19.22 19.23 ### ### 30.9 30.9 0.0
2006-Jul-27 Thu 18.8 ### 18.76 ### ### ### 0.0
2006-Jul-26 Wed ### ### 18.85 18.85 616,746 ### 32.9 32.9 ###
2006-Jul-25 Tue ### ### 18.88 ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 877,786 0 41.5 41.5 0.0
2006-Jul-21 Fri ### ### ### ### 718,080 0 ### ### 0.0
2006-Jul-20 Thu ### 19.2 18.86 ### ### ### 0.0
2006-Jul-19 Wed 18.51 ### 18.51 18.75 83.9 83.9 ###
2006-Jul-18 Tue ### 18.45 ### ### 85.9 85.9 0.0
2006-Jul-17 Mon ### ### 17.88 ### 39.2 39.2 0.0
2006-Jul-14 Fri ### ### 17.83 ### ### ### 0.0
2006-Jul-13 Thu ### 18.46 ### ### 623,025 5,750,520 74.1 74.1 0.0
2006-Jul-12 Wed ### ### 17.83 ### 1,290,624 ### ### ### 0.0
2006-Jul-11 Tue ### ### 17.54 17.57 ### ### 1.3
2006-Jul-10 Mon 17.7 17.75 17.41 17.52 520,378 9,148,245 22.7 22.7 ###
2006-Jul-07 Fri ### ### ### 17.56 ### ### 1.3
2006-Jul-06 Thu ### ### ### 17.55 25.5 25.5 ###
2006-Jul-05 Wed ### ### 17.41 17.47 737,785 ### 24.1 24.1 1.2
2006-Jul-04 Tue 17.79 17.79 17.51 17.51 ### ### ###
2006-Jul-03 Mon 17.51 17.7 17.46 17.7 774,477 ### 73.4 73.4 1.3
2006-Jun-30 Fri ### ### 17.4 17.51 2,254,042 ### ### ### ###
2006-Jun-29 Thu 17.87 17.87 ### 17.8 ### ### ###
2006-Jun-28 Wed 17.71 ### 17.71 17.82 ### ### 1.3
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### 17.82 ### ### 1.3
2006-Jun-23 Fri ### ### 17.84 17.88 549,059 ### ### ### 1.3
2006-Jun-22 Thu 17.85 ### 17.77 ### 1,667,475 ### ### ### 0.0
2006-Jun-21 Wed 17.89 ### 17.79 ### ### ### 0.0
2006-Jun-20 Tue 17.81 ### 17.8 17.89 431,049 ### 78.1 78.1 1.3
2006-Jun-19 Mon 17.8 ### 17.71 ### 81.1 81.1 0.0
2006-Jun-16 Fri ### 17.79 17.5 17.79 830,142 14,647,855 65.5 65.5 ###
2006-Jun-15 Thu 17.75 17.78 17.46 17.55 ### ### ###
2006-Jun-14 Wed 17.51 ### 17.42 17.75 73.8 73.8 1.3
2006-Jun-13 Tue 17.52 ### 17.52 ### 1,141,970 10,003,657 ### ### 0.0
2006-Jun-09 Fri ### ### 17.56 17.79 ### ### ###
2006-Jun-08 Thu 17.8 ### 17.8 ### 693,229 ### ### ### 0.0
2006-Jun-07 Wed ### ### 17.75 ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 698,350 0 39.6 39.6 0.0
2006-Jun-05 Mon 18.2 ### ### 18.23 544,382 0 69.1 69.1 1.3
2006-Jun-02 Fri 17.7 ### ### ### 86.6 86.6 0.0
2006-Jun-01 Thu ### 17.5 16.72 17.5 1,122,441 ### 91.2 91.2 1.3
2006-May-31 Wed 16.8 ### ### 16.7 30.4 30.4 1.2
2006-May-30 Tue ### ### 16.85 ### 879,680 ### ### ### 0.0
2006-May-29 Mon ### 17.27 ### ### 415,575 ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 673,346 0 ### ### 0.0
2006-May-25 Thu ### ### ### 16.75 25.6 25.6 ###
2006-May-24 Wed 17.5 17.5 ### ### 907,747 7,942,786 16.7 16.7 0.0
2006-May-23 Tue 17.5 17.55 17.21 17.21 28.2 28.2 ###
2006-May-22 Mon ### ### ### 17.5 698,355 0 ### ### 1.3
2006-May-19 Fri 17.51 17.71 16.8 17.25 1,825,573 ### ### ### 1.2
2006-May-18 Thu ### ### 17.54 17.54 26.3 26.3 1.3
2006-May-17 Wed 18.25 ### ### ### 943,144 0 ### ### 0.0
2006-May-16 Tue 18.21 ### 18.2 ### 76.7 76.7 0.0
2006-May-15 Mon 18.5 18.52 18.22 18.23 764,527 ### 31.1 31.1 1.3
2006-May-12 Fri 18.88 ### ### 18.75 1,381,370 0 30.3 30.3 ###
2006-May-11 Thu ### ### ### ### ### ### 0.0
2006-May-10 Wed ### ### ### ### 1,285,425 0 ### ### 0.0
2006-May-09 Tue ### ### ### ### 67.2 67.2 0.0
2006-May-08 Mon ### 19.25 ### ### 2,051,477 ### 28.4 28.4 0.0
2006-May-05 Fri ### 19.2 ### ### ### ### 0.0
2006-May-04 Thu 18.89 ### 18.86 ### ### ### 0.0
2006-May-03 Wed ### 19.4 ### ### 24.9 24.9 0.0
2006-May-02 Tue 19.4 19.5 ### 19.4 1,295,343 ### ### ### 1.4
2006-May-01 Mon ### 19.45 ### 19.42 ### ### 1.4
2006-Apr-28 Fri ### 19.54 ### 19.4 3,858,077 ### ### ### 1.4
2006-Apr-27 Thu ### 19.51 ### 19.45 6,705,520 65,412,347 85.0 85.0 ###
2006-Apr-26 Wed 18.75 19.21 18.55 ### 4,117,688 77,741,949 82.4 82.4 0.0
2006-Apr-24 Mon ### 18.54 ### 18.46 73.4 73.4 1.3
2006-Apr-21 Fri ### 18.44 18.2 18.4 67.5 67.5 1.3
2006-Apr-20 Thu 18.24 ### 18.2 18.25 1,516,176 ### 65.7 65.7 ###
2006-Apr-19 Wed 18.5 18.53 18.28 ### 36.9 36.9 0.0
2006-Apr-18 Tue ### 18.4 ### 18.4 667,428 ### ### ### 1.3
2006-Apr-13 Thu 18.45 18.48 ### 18.28 837,621 ### ### ### 1.3
2006-Apr-11 Tue 18.45 18.55 ### 18.49 67.7 67.7 ###
2006-Apr-10 Mon 18.55 18.7 18.5 ### ### ### 0.0
2006-Apr-07 Fri ### 18.74 18.56 18.74 71.5 71.5 1.3
2006-Apr-06 Thu ### 18.8 ### 18.74 749,287 ### ### ### 1.3
2006-Apr-05 Wed 18.45 18.74 18.45 18.74 ### ### 1.3
2006-Apr-04 Tue 18.5 18.54 18.42 18.42 766,240 ### 39.4 39.4 1.3
2006-Apr-03 Mon 18.5 18.59 18.42 18.5 63.4 63.4 ###
2006-Mar-31 Fri 18.74 18.74 18.53 18.53 22.4 22.4 ###
2006-Mar-30 Thu 18.53 ### 18.51 ### ### ### 0.0
2006-Mar-29 Wed 18.51 ### ### ### 1,213,180 0 68.6 68.6 0.0
2006-Mar-28 Tue 18.43 ### 18.43 18.57 ### ### ###
2006-Mar-27 Mon 18.5 18.58 18.45 18.49 977,028 18,089,673 32.8 32.8 ###
2006-Mar-24 Fri 18.7 18.7 18.46 18.54 1,113,458 20,688,049 25.4 25.4 1.3
2006-Mar-23 Thu ### 18.7 18.54 ### 790,071 14,711,122 31.6 31.6 0.0
2006-Mar-22 Wed ### 18.72 ### ### 63.0 63.0 0.0
2006-Mar-21 Tue 18.74 18.8 ### 18.73 1,098,247 10,323,521 ### ### 1.3
2006-Mar-20 Mon 18.7 ### 18.7 18.8 ### ### 1.3
2006-Mar-17 Fri ### 18.7 18.52 18.59 718,472 ### ### ### 1.3
2006-Mar-16 Thu 18.75 18.75 18.55 ### 1,960,721 36,567,446 33.5 33.5 0.0
2006-Mar-15 Wed ### 18.7 18.56 ### ### ### 0.0
2006-Mar-14 Tue 18.8 ### 18.51 18.58 25.3 25.3 1.3
2006-Mar-13 Mon 18.5 18.86 18.5 18.84 ### ### 1.3
2006-Mar-10 Fri 18.47 18.47 18.4 18.43 ### ### ###
2006-Mar-09 Thu ### 18.51 ### 18.47 847,074 ### ### ### ###
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue 18.72 18.78 ### ### ### ### 0.0
2006-Mar-06 Mon ### ### 18.75 18.86 4,372,676 ### ### ### 1.3
2006-Mar-03 Fri ### 19.24 ### ### 1,057,088 10,169,186 ### ### 0.0
2006-Mar-02 Thu ### ### ### ### 1,613,056 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri ### 19.24 ### 19.2 ### ### ###
2006-Feb-23 Thu ### 19.25 18.88 19.2 66.9 66.9 ###
2006-Feb-22 Wed 19.45 19.46 ### ### 40,917,488 398,127,158 28.8 28.8 0.0
2006-Feb-21 Tue ### 19.7 18.89 19.46 20,885,076 402,977,541 ### ### ###
2006-Feb-20 Mon 17.89 ### 17.8 ### ### ### 0.0
2006-Feb-17 Fri 17.7 17.89 17.7 17.87 958,074 17,048,926 ### ### ###
2006-Feb-16 Thu 17.75 ### ### 17.83 1,106,288 0 ### ### ###
2006-Feb-15 Wed ### ### 17.8 ### ### ### 0.0
2006-Feb-14 Tue 17.89 ### 17.7 ### 1,065,849 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### 17.85 33.5 33.5 1.3
2006-Feb-10 Fri ### ### 17.59 ### ### ### 0.0
2006-Feb-09 Thu 17.75 17.75 17.44 17.59 3,334,570 58,671,759 22.3 22.3 ###
2006-Feb-08 Wed ### 17.75 ### ### ### ### 0.0
2006-Feb-07 Tue 17.8 ### 17.71 17.8 ### ### ###
2006-Feb-06 Mon 17.83 ### 17.8 ### ### ### 0.0
2006-Feb-03 Fri 17.59 ### ### ### 2,517,180 0 86.7 86.7 0.0
2006-Feb-02 Thu ### 18.2 17.82 17.82 ### ### 1.3
2006-Feb-01 Wed ### ### ### ### 24.7 24.7 0.0
2006-Jan-31 Tue 18.48 18.48 ### ### 1,902,476 17,578,878 15.6 15.6 0.0
2006-Jan-30 Mon 18.4 ### 18.29 18.4 71.4 71.4 1.3
2006-Jan-27 Fri 17.8 18.41 17.79 18.4 ### ### 1.3
2006-Jan-25 Wed 17.8 ### ### ### 23.4 23.4 0.0
2006-Jan-24 Tue ### 17.83 17.48 17.74 ### ### 1.3
2006-Jan-23 Mon 17.58 17.58 ### 17.46 ### ### 1.2
2006-Jan-20 Fri 17.45 17.7 17.43 17.7 2,055,251 36,100,483 ### ### 1.3
2006-Jan-19 Thu ### 17.47 ### 17.42 1,272,287 11,113,426 ### ### 1.2
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 501,858 0 ### ### 0.0
2006-Jan-16 Mon ### 17.2 ### ### 740,741 6,370,372 ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 450,744 0 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 514,871 0 ### ### 0.0
2006-Jan-10 Tue ### ### 16.82 ### 796,942 6,702,282 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 567,220 0 66.3 66.3 0.0
2006-Jan-06 Fri ### ### 16.8 ### 1,497,789 12,581,427 21.4 21.4 0.0
2006-Jan-05 Thu ### ### ### ### 906,986 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 23.3 23.3 0.0
2006-Jan-03 Tue 17.2 ### ### ### 27.2 27.2 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### 17.45 ### ### 17.9 17.9 0.0
2005-Dec-28 Wed 17.2 17.51 ### ### 784,842 ### 73.0 73.0 0.0
2005-Dec-27 Tue ### ### ### ### 6,628,778 0 71.6 71.6 0.0
2005-Dec-23 Fri ### ### ### ### 6,628,778 0 71.6 71.6 0.0
2005-Dec-22 Thu ### ### ### ### 856,378 0 29.7 29.7 0.0
2005-Dec-21 Wed ### 17.24 ### ### ### ### 0.0
2005-Dec-20 Tue ### ### 16.77 ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 1,080,542 0 36.2 36.2 0.0
2005-Dec-16 Fri ### 16.82 ### 16.75 73.0 73.0 ###
2005-Dec-15 Thu ### 16.74 16.57 ### ### ### 0.0
2005-Dec-14 Wed 16.4 ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### 16.24 16.4 ### ### ###
2005-Dec-12 Mon ### ### 16.2 ### 794,758 ### 31.9 31.9 0.0
2005-Dec-09 Fri ### 16.28 ### 16.24 79.9 79.9 ###
2005-Dec-08 Thu ### 16.26 ### 16.2 1,188,554 9,662,944 81.4 81.4 1.2
2005-Dec-07 Wed 16.26 ### ### ### 1,920,429 0 27.1 27.1 0.0
2005-Dec-06 Tue 16.52 16.54 ### ### ### ### 0.0
2005-Dec-05 Mon ### 16.56 ### 16.56 84.6 84.6 1.2
2005-Dec-02 Fri ### 16.44 ### ### 685,743 ### 71.6 71.6 0.0
2005-Dec-01 Thu ### 16.24 ### ### 1,177,659 ### 76.4 76.4 0.0
2005-Nov-30 Wed ### 16.49 16.2 ### 34.2 34.2 0.0
2005-Nov-29 Tue ### 16.4 ### 16.29 ### ### ###
2005-Nov-28 Mon ### 16.46 ### 16.46 566,452 ### 71.2 71.2 1.2
2005-Nov-25 Fri ### 16.49 16.25 16.27 775,420 12,693,625 30.3 30.3 1.2
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### 16.4 ### ### 30.8 30.8 0.0
2005-Nov-22 Tue 15.84 ### 15.84 ### ### ### 0.0
2005-Nov-21 Mon 15.8 15.89 ### 15.8 1,137,256 ### ### ### 1.1
2005-Nov-18 Fri 15.7 15.8 15.55 15.8 69.5 69.5 1.1
2005-Nov-17 Thu 15.25 ### 15.25 ### 1,059,776 ### 86.3 86.3 0.0
2005-Nov-16 Wed ### 15.22 ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### 15.2 ### ### 955,456 ### 32.9 32.9 0.0
2005-Nov-14 Mon ### ### ### ### 787,176 0 69.0 69.0 0.0
2005-Nov-11 Fri ### 15.2 ### ### 769,151 5,845,547 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 756,348 0 71.5 71.5 0.0
2005-Nov-09 Wed ### ### ### ### 501,482 0 23.5 23.5 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 34.5 34.5 0.0
2005-Nov-04 Fri 14.8 ### 14.75 ### 80.2 80.2 0.0
2005-Nov-03 Thu 14.8 ### 14.74 14.82 ### ### 1.1
2005-Nov-02 Wed ### ### 14.73 14.75 20.3 20.3 ###
2005-Nov-01 Tue ### ### ### ### 2,057,481 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 91.3 91.3 0.0
2005-Oct-28 Fri ### 14.55 14.23 14.5 ### ### 1.0
2005-Oct-27 Thu 14.5 14.57 14.29 ### 1,686,647 ### 25.7 25.7 0.0
2005-Oct-26 Wed ### 14.48 ### 14.47 ### ### ###
2005-Oct-25 Tue 14.2 14.43 ### ### ### ### 0.0
2005-Oct-24 Mon 14.24 14.29 ### ### 1,349,146 9,639,648 ### ### 0.0
2005-Oct-21 Fri 14.44 14.44 14.25 14.25 ### ### 1.0
2005-Oct-20 Thu 14.5 14.59 14.21 ### 1,150,828 16,571,923 ### ### 0.0
2005-Oct-19 Wed 14.5 ### ### ### 1,144,389 0 ### ### 0.0
2005-Oct-18 Tue ### 14.89 14.49 14.52 ### ### 1.0
2005-Oct-17 Mon 14.71 14.75 ### ### ### ### 0.0
2005-Oct-14 Fri 14.76 14.79 14.52 ### 701,422 ### ### ### 0.0
2005-Oct-13 Thu 14.55 14.76 14.52 14.72 80.4 80.4 ###
2005-Oct-12 Wed 14.5 ### 14.47 ### ### ### 0.0
2005-Oct-11 Tue 14.59 14.59 14.4 14.5 31.4 31.4 1.0
2005-Oct-10 Mon 14.8 14.83 14.56 ### 593,728 ### 22.3 22.3 0.0
2005-Oct-07 Fri ### 14.8 14.55 14.77 1,354,078 ### ### ### 1.1
2005-Oct-06 Thu ### 14.78 ### ### 975,725 ### 50.8 50.8 0.0
2005-Oct-05 Wed 14.76 ### 14.76 14.81 1,533,356 ### ### ### 1.1
2005-Oct-04 Tue ### ### 14.89 ### ### ### 0.0
2005-Oct-03 Mon 14.85 ### 14.73 14.85 ### ### ###
2005-Sep-30 Fri ### ### 14.82 14.82 ### ### 1.1
2005-Sep-29 Thu ### ### ### ### 1,465,254 0 87.0 87.0 0.0
2005-Sep-28 Wed ### 14.79 14.56 14.56 1,160,026 17,023,381 ### ### ###
2005-Sep-27 Tue 14.85 14.86 ### ### ### ### 0.0
2005-Sep-26 Mon 14.78 14.85 14.76 14.8 ### ### 1.1
2005-Sep-23 Fri 14.76 14.86 14.72 14.75 1,246,473 ### ### ### ###
2005-Sep-22 Thu ### 14.76 ### 14.76 767,840 5,666,659 75.4 75.4 1.1
2005-Sep-21 Wed 14.76 14.78 ### 14.7 ### ### ###
2005-Sep-20 Tue ### 14.76 ### ### 1,266,751 9,348,622 30.6 30.6 0.0
2005-Sep-19 Mon ### 14.74 ### ### 770,978 ### ### ### 0.0
2005-Sep-16 Fri ### 14.55 ### 14.54 1,668,556 12,138,744 74.6 74.6 1.0
2005-Sep-15 Thu 14.4 14.45 ### 14.4 2,337,370 ### ### ### 1.0
2005-Sep-14 Wed ### 14.44 ### ### 1,425,040 10,288,788 ### ### 0.0
2005-Sep-13 Tue 14.24 ### 14.23 ### ### ### 0.0
2005-Sep-12 Mon ### 14.41 14.22 14.26 798,389 ### 26.6 26.6 1.0
2005-Sep-09 Fri 14.22 14.28 ### 14.25 5,167,141 36,893,386 70.4 70.4 1.0
2005-Sep-08 Thu 14.46 ### 14.46 14.54 75.4 75.4 1.0
2005-Sep-07 Wed 14.49 14.5 14.43 14.43 639,227 ### 27.9 27.9 ###
2005-Sep-06 Tue 14.5 14.5 ### 14.4 29.2 29.2 1.0
2005-Sep-05 Mon 14.4 14.49 ### 14.47 626,445 ### ### ### ###
2005-Sep-02 Fri ### ### 14.22 ### ### ### 0.0
2005-Sep-01 Thu 14.2 ### ### 14.28 1,412,142 0 68.8 68.8 ###
2005-Aug-31 Wed ### 14.21 ### ### 1,069,389 ### ### ### 0.0
2005-Aug-30 Tue 14.25 ### 14.23 14.23 849,773 ### ### ### ###
2005-Aug-29 Mon ### ### ### ### ### ### 0.0
2005-Aug-26 Fri ### 14.21 ### ### 2,669,477 ### ### ### 0.0
2005-Aug-25 Thu ### ### 13.82 13.88 ### ### ###
2005-Aug-24 Wed 14.29 14.29 ### ### 712,121 ### 28.4 28.4 0.0
2005-Aug-23 Tue ### ### 14.23 14.23 ### ### ###
2005-Aug-22 Mon ### ### ### 14.25 935,775 0 ### ### 1.0
2005-Aug-19 Fri ### ### ### ### 21.5 21.5 0.0
2005-Aug-18 Thu ### ### 14.21 14.26 ### ### 1.0
2005-Aug-17 Wed ### ### 14.26 ### ### ### 0.0
2005-Aug-16 Tue ### ### 14.25 14.26 ### ### 1.0
2005-Aug-15 Mon 14.28 ### 14.25 ### 68.6 68.6 0.0
2005-Aug-12 Fri ### ### ### 14.25 1,759,076 0 ### ### 1.0
2005-Aug-11 Thu ### ### ### ### 729,625 0 63.1 63.1 0.0
2005-Aug-10 Wed 14.2 14.22 ### ### 26.8 26.8 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,093,974 0 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 14.2 14.2 ### ### 1,993,646 14,154,886 ### ### 0.0
2005-Aug-03 Wed 14.26 ### ### ### 2,266,529 0 31.7 31.7 0.0
2005-Aug-02 Tue ### ### ### ### 75.6 75.6 0.0
2005-Aug-01 Mon 14.23 ### ### ### 31.3 31.3 0.0
2005-Jul-29 Fri ### ### 14.28 ### ### ### 0.0
2005-Jul-28 Thu 14.45 14.45 14.21 14.25 1,482,750 ### ### ### 1.0
2005-Jul-27 Wed 14.43 14.45 ### 14.44 747,875 ### 68.3 68.3 ###
2005-Jul-26 Tue 14.5 14.5 ### 14.43 ### ### ###
2005-Jul-25 Mon 14.49 14.52 14.43 14.46 551,984 ### 30.0 30.0 1.0
2005-Jul-22 Fri 14.44 14.5 ### 14.45 ### ### 1.0
2005-Jul-21 Thu 14.5 14.54 ### 14.4 1,109,545 ### 26.2 26.2 1.0
2005-Jul-20 Wed 14.4 14.46 ### 14.41 67.4 67.4 ###
2005-Jul-19 Tue 14.4 14.42 ### 14.4 1,722,286 12,417,682 ### ### 1.0
2005-Jul-18 Mon 14.43 14.51 14.41 14.42 32.9 32.9 ###
2005-Jul-15 Fri 14.4 14.52 ### ### 607,140 ### 33.0 33.0 0.0
2005-Jul-14 Thu ### 14.4 14.28 ### 28.6 28.6 0.0
2005-Jul-13 Wed ### ### 14.24 14.29 986,186 7,021,644 27.8 27.8 ###
2005-Jul-12 Tue ### 14.4 14.27 ### 33.8 33.8 0.0
2005-Jul-11 Mon ### 14.4 14.26 ### 1,144,251 ### ### ### 0.0
2005-Jul-08 Fri 14.28 ### 14.21 14.28 833,978 ### ### ### ###
2005-Jul-07 Thu 14.44 14.44 14.2 14.25 1,293,184 ### ### ### 1.0
2005-Jul-06 Wed 14.41 14.55 ### ### 1,088,473 7,918,641 ### ### 0.0
2005-Jul-05 Tue 14.55 ### 14.42 14.42 23.3 23.3 ###
2005-Jul-04 Mon 14.2 ### ### ### 648,450 0 77.2 77.2 0.0
2005-Jul-01 Fri ### 14.25 ### ### ### ### 0.0
2005-Jun-30 Thu ### ### ### 14.23 1,149,942 0 63.5 63.5 ###
2005-Jun-29 Wed 14.2 ### ### ### 36.4 36.4 0.0
2005-Jun-28 Tue ### ### ### ### 1,077,240 0 65.2 65.2 0.0
2005-Jun-27 Mon ### 14.29 ### ### 1,117,659 7,985,673 ### ### 0.0
2005-Jun-24 Fri ### 14.2 13.85 14.2 3,590,874 ### 83.0 83.0 1.0
2005-Jun-23 Thu 13.84 ### 13.74 ### ### ### 0.0
2005-Jun-22 Wed ### ### 13.8 13.85 ### ### ###
2005-Jun-21 Tue ### 14.4 ### ### ### ### 0.0
2005-Jun-20 Mon 14.58 ### 14.43 14.43 31.0 31.0 ###
2005-Jun-17 Fri 14.4 ### 14.25 14.57 1,376,271 ### 72.7 72.7 ###
2005-Jun-16 Thu ### 14.42 14.27 ### 2,558,672 36,704,149 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 1,482,055 0 ### ### 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu 14.29 ### ### ### 1,490,878 0 ### ### 0.0
2005-Jun-08 Wed ### 14.41 14.22 14.25 26.2 26.2 1.0
2005-Jun-07 Tue ### ### 14.23 ### ### ### 0.0
2005-Jun-06 Mon 14.25 ### ### ### 996,271 0 70.3 70.3 0.0
2005-Jun-03 Fri 14.2 ### ### ### 1,465,976 0 71.5 71.5 0.0
2005-Jun-02 Thu 14.23 14.28 ### 14.21 ### ### ###
2005-Jun-01 Wed ### ### 13.88 ### 78.6 78.6 0.0
2005-May-31 Tue 13.88 ### 13.85 ### 1,938,655 13,425,185 ### ### 0.0
2005-May-30 Mon 13.79 ### 13.76 13.83 688,259 4,735,221 70.8 70.8 1.0
2005-May-27 Fri 13.7 13.88 ### 13.79 1,059,558 ### 72.4 72.4 1.0
2005-May-26 Thu 13.79 13.79 13.56 ### 22.6 22.6 0.0
2005-May-25 Wed 13.55 13.8 13.55 13.78 1,241,379 16,975,857 81.9 81.9 1.0
2005-May-24 Tue 13.49 ### 13.48 13.57 1,967,822 13,263,120 ### ### ###
2005-May-23 Mon 13.51 ### 13.45 13.5 599,157 ### 27.7 27.7 1.0
2005-May-20 Fri ### ### 13.49 13.52 798,456 5,385,585 ### ### 1.0
2005-May-19 Thu 13.54 ### 13.54 13.58 1,205,672 ### 67.3 67.3 ###
2005-May-18 Wed ### 13.7 13.44 13.48 1,569,553 ### 19.5 19.5 1.0
2005-May-17 Tue 13.75 13.75 13.59 ### ### ### 0.0
2005-May-16 Mon ### 13.75 ### ### 618,857 4,254,641 ### ### 0.0
2005-May-13 Fri 13.76 13.8 13.59 ### 26.5 26.5 0.0
2005-May-12 Thu ### ### 13.81 13.81 21.5 21.5 ###
2005-May-11 Wed ### ### ### ### 1,460,622 0 68.3 68.3 0.0
2005-May-10 Tue 13.83 ### 13.81 13.89 1,770,779 12,227,228 75.7 75.7 1.0
2005-May-09 Mon ### ### 13.76 13.76 1,361,259 ### ### ### 1.0
2005-May-06 Fri ### ### ### ### 2,578,857 0 23.0 23.0 0.0
2005-May-05 Thu 14.2 14.2 ### ### 2,684,027 ### 27.8 27.8 0.0
2005-May-04 Wed ### ### ### ### 41.3 41.3 0.0
2005-May-03 Tue ### ### 14.21 ### 1,536,626 10,917,727 43.0 43.0 0.0
2005-May-02 Mon 14.4 14.48 ### ### 33.4 33.4 0.0
2005-Apr-29 Fri ### ### ### ### 1,525,477 0 86.1 86.1 0.0
2005-Apr-28 Thu ### ### ### ### 78.2 78.2 0.0
2005-Apr-27 Wed ### ### 13.88 ### 1,738,724 12,066,744 ### ### 0.0
2005-Apr-26 Tue ### ### 13.84 ### 1,819,827 ### 42.8 42.8 0.0
2005-Apr-22 Fri 14.2 14.22 ### ### 1,225,570 ### ### ### 0.0
2005-Apr-21 Thu 13.85 ### 13.85 ### 1,345,127 ### 85.3 85.3 0.0
2005-Apr-20 Wed 13.87 ### 13.8 ### ### ### 0.0
2005-Apr-19 Tue ### 13.82 ### 13.77 968,771 ### 65.9 65.9 ###
2005-Apr-18 Mon ### ### ### 13.54 709,177 0 82.3 82.3 1.0
2005-Apr-15 Fri 13.74 13.74 13.44 13.53 36.8 36.8 ###
2005-Apr-14 Thu 13.81 ### 13.75 13.78 45.0 45.0 1.0
2005-Apr-13 Wed ### ### 13.84 13.87 652,152 ### ### ### ###
2005-Apr-12 Tue 13.87 ### 13.78 13.83 623,675 4,297,120 31.6 31.6 1.0
2005-Apr-11 Mon ### ### 13.81 13.81 31.2 31.2 ###
2005-Apr-08 Fri ### ### ### ### 1,162,788 0 ### ### 0.0
2005-Apr-07 Thu 13.8 ### 13.8 ### 2,055,481 ### 80.7 80.7 0.0
2005-Apr-06 Wed ### 14.45 ### ### ### ### 0.0
2005-Apr-05 Tue ### ### 14.28 ### 34.4 34.4 0.0
2005-Apr-04 Mon 14.24 ### 14.21 ### 79.7 79.7 0.0
2005-Apr-01 Fri 14.2 ### ### 14.22 1,041,040 0 ### ### 1.0
2005-Mar-31 Thu 14.21 14.22 ### 14.2 1,329,680 9,454,024 28.7 28.7 1.0
2005-Mar-30 Wed 14.2 ### ### 14.21 1,013,643 0 ### ### ###
2005-Mar-29 Tue 14.29 ### 14.23 14.29 ### ### ###
2005-Mar-24 Thu ### ### ### 14.23 988,580 0 ### ### ###
2005-Mar-23 Wed 14.2 ### ### ### ### ### 0.0
2005-Mar-22 Tue 14.44 14.44 ### 14.42 39.2 39.2 ###
2005-Mar-21 Mon 14.4 14.48 ### 14.46 ### ### 1.0
2005-Mar-18 Fri 14.45 14.47 14.4 14.45 64.3 64.3 1.0
2005-Mar-17 Thu 14.4 14.45 14.26 14.4 1,715,421 ### ### ### 1.0
2005-Mar-16 Wed ### 14.4 ### ### 2,065,129 14,868,928 70.2 70.2 0.0
2005-Mar-15 Tue 14.25 14.41 14.25 ### 74.2 74.2 0.0
2005-Mar-14 Mon ### ### ### ### 85.2 85.2 0.0
2005-Mar-11 Fri ### ### ### ### 833,082 0 27.2 27.2 0.0
2005-Mar-10 Thu ### ### ### ### 581,288 0 33.5 33.5 0.0
2005-Mar-09 Wed 14.2 14.2 ### ### 694,482 4,930,822 33.4 33.4 0.0
2005-Mar-08 Tue ### ### ### ### 861,227 0 32.7 32.7 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri 14.43 14.53 14.4 14.46 2,074,429 ### 69.3 69.3 1.0
2005-Mar-03 Thu 14.4 14.5 14.4 14.42 ### ### ###
2005-Mar-02 Wed ### 14.45 14.28 ### 1,280,529 ### 33.3 33.3 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### 14.25 ### 14.25 1,924,948 13,715,254 ### ### 1.0
2005-Feb-25 Fri ### ### 13.73 13.81 1,883,447 ### 24.2 24.2 ###
2005-Feb-24 Thu 14.4 14.4 ### ### 14.8 14.8 0.0
2005-Feb-23 Wed 14.22 ### ### ### ### ### 0.0
2005-Feb-22 Tue 14.28 ### 14.22 14.23 545,541 ### ### ### ###
2005-Feb-21 Mon ### ### ### 14.25 582,446 0 77.1 77.1 1.0
2005-Feb-18 Fri 13.86 ### 13.83 ### 84.8 84.8 0.0
2005-Feb-17 Thu ### ### 13.89 ### 19.7 19.7 0.0
2005-Feb-16 Wed ### 14.24 ### ### 1,051,189 ### 35.8 35.8 0.0
2005-Feb-15 Tue ### ### ### ### 786,888 0 27.4 27.4 0.0
2005-Feb-14 Mon ### ### ### ### 752,889 0 ### ### 0.0
2005-Feb-11 Fri ### 14.4 ### ### 28.7 28.7 0.0
2005-Feb-10 Thu ### ### ### ### 30.9 30.9 0.0
2005-Feb-09 Wed 14.21 ### 14.21 ### 448,325 3,185,349 ### ### 0.0
2005-Feb-08 Tue ### ### 14.23 ### 1,128,542 8,029,576 ### ### 0.0
2005-Feb-07 Mon 14.4 14.44 ### ### ### ### 0.0
2005-Feb-04 Fri 14.51 14.51 14.29 14.29 ### ### ###
2005-Feb-03 Thu ### 14.51 ### 14.51 ### ### ###
2005-Feb-02 Wed ### 14.28 13.88 ### 84.7 84.7 0.0
2005-Feb-01 Tue 13.75 ### 13.75 13.87 ### ### ###
2005-Jan-31 Mon 13.81 13.86 13.75 13.75 601,554 8,304,452 33.9 33.9 1.0
2005-Jan-28 Fri ### ### 13.7 13.7 17.1 17.1 1.0
2005-Jan-27 Thu 13.85 ### 13.8 13.86 67.6 67.6 ###
2005-Jan-25 Tue 13.75 13.83 13.7 13.7 1,264,853 ### ### ### 1.0
2005-Jan-24 Mon ### ### 13.8 13.81 22.8 22.8 ###
2005-Jan-21 Fri 13.83 ### 13.73 ### 1,521,922 ### 78.3 78.3 0.0
2005-Jan-20 Thu 13.5 13.76 13.45 13.72 994,180 ### ### ### ###
2005-Jan-19 Wed ### ### 13.5 13.58 1,112,421 7,508,841 ### ### ###
2005-Jan-18 Tue 13.81 13.81 ### ### 970,889 6,703,988 27.1 27.1 0.0
2005-Jan-17 Mon 13.75 13.82 ### 13.76 1,169,859 8,083,725 ### ### 1.0
2005-Jan-14 Fri ### ### ### ### 14.9 14.9 0.0
2005-Jan-13 Thu 13.87 ### 13.87 13.88 69.1 69.1 ###
2005-Jan-12 Wed ### ### 13.8 13.81 1,444,529 9,967,250 14.6 14.6 ###
2005-Jan-11 Tue ### ### ### ### 704,022 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 893,028 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 920,571 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### 13.87 ### 28.9 28.9 0.0
2005-Jan-04 Tue 13.74 ### ### ### ### ### 0.0
2004-Dec-31 Fri 13.47 13.71 13.46 13.7 ### ### 1.0
2004-Dec-30 Thu 13.47 13.49 13.4 13.47 252,620 3,396,475 67.9 67.9 1.0
2004-Dec-29 Wed 13.43 13.48 13.4 13.43 72.7 72.7 ###
2004-Dec-24 Fri 13.44 13.45 ### 13.41 1,244,777 8,371,125 20.8 20.8 1.0
2004-Dec-23 Thu 13.42 13.44 ### 13.41 ### ### 1.0
2004-Dec-22 Wed ### 13.42 ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 1,544,243 0 ### ### 0.0
2004-Dec-17 Fri 12.73 ### 12.7 ### ### ### 0.0
2004-Dec-16 Thu 12.81 12.85 12.72 12.74 2,885,279 ### 30.7 30.7 ###
2004-Dec-15 Wed 12.85 ### 12.84 12.85 693,158 4,450,074 70.2 70.2 0.9
2004-Dec-14 Tue ### ### 12.82 12.85 923,282 ### 34.1 34.1 0.9
2004-Dec-13 Mon ### ### 12.75 12.85 ### ### 0.9
2004-Dec-10 Fri ### ### 12.81 12.88 ### ### ###
2004-Dec-09 Thu ### ### 12.75 12.86 2,321,085 ### ### ### 0.9
2004-Dec-08 Wed ### ### ### ### 44.8 44.8 0.0
2004-Dec-07 Tue ### 13.22 ### ### 1,071,742 ### 41.7 41.7 0.0
2004-Dec-06 Mon ### ### ### ### 1,066,129 0 80.2 80.2 0.0
2004-Dec-03 Fri ### ### ### ### 857,623 0 76.0 76.0 0.0
2004-Dec-02 Thu ### ### ### ### 1,461,177 0 32.6 32.6 0.0
2004-Dec-01 Wed ### ### ### ### 40.4 40.4 0.0
2004-Nov-30 Tue ### ### ### ### 898,841 0 ### ### 0.0
2004-Nov-29 Mon ### ### 12.87 ### 1,746,757 11,240,381 ### ### 0.0
2004-Nov-26 Fri ### 13.22 ### ### ### ### 0.0
2004-Nov-25 Thu 13.21 13.21 ### ### 1,434,658 ### 27.1 27.1 0.0
2004-Nov-24 Wed 13.2 13.27 ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 1,463,644 0 ### ### 0.0
2004-Nov-22 Mon 13.21 13.21 ### ### ### ### 0.0
2004-Nov-19 Fri ### 13.28 ### ### 68.3 68.3 0.0
2004-Nov-18 Thu ### ### ### ### 561,276 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 915,983 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 883,686 0 75.2 75.2 0.0
2004-Nov-15 Mon 12.87 ### 12.85 ### ### ### 0.0
2004-Nov-12 Fri ### ### 12.81 12.85 ### ### 0.9
2004-Nov-11 Thu ### ### 12.88 ### 777,576 5,007,589 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 610,143 0 ### ### 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 791,257 0 68.6 68.6 0.0
2004-Nov-04 Thu ### ### 12.89 ### 22.6 22.6 0.0
2004-Nov-03 Wed 13.2 13.2 ### ### 27.2 27.2 0.0
2004-Nov-02 Tue 13.2 13.27 ### 13.22 271,378 ### ### ### 0.9
2004-Nov-01 Mon ### 13.24 ### ### ### ### 0.0
2004-Oct-29 Fri ### 13.26 ### ### 29.3 29.3 0.0
2004-Oct-28 Thu 13.25 13.28 ### ### 634,273 4,211,572 24.7 24.7 0.0
2004-Oct-27 Wed ### 13.21 ### 13.21 889,448 ### 83.2 83.2 ###
2004-Oct-26 Tue ### ### 12.88 12.89 2,108,344 ### 30.6 30.6 ###
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### 13.2 ### ### 942,175 6,218,355 ### ### 0.0
2004-Oct-21 Thu 13.2 13.2 ### ### 1,210,152 ### ### ### 0.0
2004-Oct-20 Wed 13.45 13.45 13.2 13.2 1,229,878 16,388,124 19.2 19.2 0.9
2004-Oct-19 Tue 13.54 13.54 ### 13.42 ### ### 1.0
2004-Oct-18 Mon 13.55 13.57 13.5 13.55 718,776 ### 70.6 70.6 1.0
2004-Oct-15 Fri 13.4 13.51 ### 13.5 520,570 3,516,450 71.2 71.2 1.0
2004-Oct-14 Thu ### 13.52 ### 13.45 1,639,459 11,082,742 82.0 82.0 ###
2004-Oct-13 Wed 13.49 13.5 13.27 ### 872,971 ### ### ### 0.0
2004-Oct-12 Tue 13.28 13.49 13.26 13.43 785,141 ### 76.8 76.8 ###
2004-Oct-11 Mon 13.45 13.5 13.23 13.26 344,285 ### 18.9 18.9 0.9
2004-Oct-08 Fri 13.45 13.45 ### ### 394,083 ### 22.8 22.8 0.0
2004-Oct-07 Thu ### ### ### ### 1,188,646 0 ### ### 0.0
2004-Oct-06 Wed 13.54 13.75 13.51 13.56 888,845 12,114,957 ### ### 1.0
2004-Oct-05 Tue ### 13.52 13.29 13.5 851,950 11,420,389 ### ### 1.0
2004-Oct-04 Mon ### ### 13.21 13.25 193,288 ### 25.9 25.9 ###
2004-Oct-01 Fri 13.27 ### ### 13.21 639,654 0 ### ### ###
2004-Sep-30 Thu 13.25 ### 13.25 ### ### ### 0.0
2004-Sep-29 Wed ### 13.27 ### 13.22 681,876 4,524,247 ### ### 0.9
2004-Sep-28 Tue 13.2 13.22 ### ### 408,229 ### 24.8 24.8 0.0
2004-Sep-27 Mon ### ### ### ### 511,380 0 20.6 20.6 0.0
2004-Sep-24 Fri 13.4 13.43 13.27 ### 1,385,950 ### 31.5 31.5 0.0
2004-Sep-23 Thu 13.28 13.45 13.24 13.4 619,329 8,264,945 ### ### 1.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon 12.87 ### 12.85 ### ### ### 0.0
2004-Sep-17 Fri ### ### 12.86 12.89 ### ### ###
2004-Sep-16 Thu 13.2 ### ### ### ### ### 0.0
2004-Sep-15 Wed 13.54 13.54 ### ### 20.4 20.4 0.0
2004-Sep-14 Tue 13.47 13.55 ### 13.55 690,348 ### ### ### 1.0
2004-Sep-13 Mon 13.5 13.55 ### ### 623,241 4,222,457 ### ### 0.0
2004-Sep-10 Fri ### 13.42 ### 13.42 ### ### 1.0
2004-Sep-09 Thu ### 13.8 ### 13.72 1,493,378 ### 74.3 74.3 ###
2004-Sep-08 Wed 13.4 ### 13.4 13.58 84.1 84.1 ###
2004-Sep-07 Tue 13.25 13.48 13.25 ### 80.3 80.3 0.0
2004-Sep-06 Mon 13.43 13.54 13.21 13.22 ### ### 0.9
2004-Sep-03 Fri 13.54 13.54 ### 13.44 26.0 26.0 ###
2004-Sep-02 Thu ### 13.56 ### 13.54 759,621 ### 84.7 84.7 1.0
2004-Sep-01 Wed ### ### 13.2 13.25 ### ### ###
2004-Aug-31 Tue ### 13.58 ### ### 1,448,354 9,834,323 71.0 71.0 0.0
2004-Aug-30 Mon ### ### 13.22 13.26 33.7 33.7 0.9
2004-Aug-27 Fri 13.2 13.42 ### 13.27 ### ### 0.9
2004-Aug-26 Thu ### 13.22 12.83 13.2 1,334,553 17,382,552 ### ### 0.9
2004-Aug-25 Wed 12.78 ### 12.77 ### 422,988 2,700,778 ### ### 0.0
2004-Aug-24 Tue 12.75 12.78 12.71 12.73 29.7 29.7 ###
2004-Aug-23 Mon 12.71 12.8 12.71 12.77 359,487 4,585,256 69.0 69.0 0.9
2004-Aug-20 Fri ### 12.76 12.58 ### ### ### 0.0
2004-Aug-19 Thu ### 12.75 ### ### 27.4 27.4 0.0
2004-Aug-18 Wed 12.7 12.7 12.53 ### 30.6 30.6 0.0
2004-Aug-17 Tue 12.58 12.7 12.52 ### 714,357 9,008,041 76.0 76.0 0.0
2004-Aug-16 Mon 12.53 12.55 12.5 12.52 36.9 36.9 0.9
2004-Aug-13 Fri 12.5 ### 12.5 ### 355,949 2,224,681 ### ### 0.0
2004-Aug-12 Thu 12.7 12.7 12.54 12.54 22.0 22.0 0.9
2004-Aug-11 Wed 12.7 12.72 ### ### 390,050 ### 32.9 32.9 0.0
2004-Aug-10 Tue ### ### 12.58 12.58 404,683 2,545,456 31.0 31.0 0.9
2004-Aug-09 Mon 12.53 ### 12.49 12.56 532,374 3,324,675 ### ### 0.9
2004-Aug-06 Fri 12.85 12.85 12.57 ### 2,166,223 ### 19.4 19.4 0.0
2004-Aug-05 Thu 12.84 12.85 12.75 12.85 ### ### 0.9
2004-Aug-04 Wed 12.7 12.8 ### 12.72 462,156 ### 72.6 72.6 0.9
2004-Aug-03 Tue 12.59 12.74 12.55 12.7 418,949 ### ### ### 0.9
2004-Aug-02 Mon ### ### 12.51 ### 274,340 ### 68.4 68.4 0.0
2004-Jul-30 Fri 12.42 ### 12.42 ### 78.2 78.2 0.0
2004-Jul-29 Thu 12.5 12.53 ### 12.43 800,588 5,015,683 ### ### 0.9
2004-Jul-28 Wed ### 12.53 ### 12.5 1,281,144 ### ### ### 0.9
2004-Jul-27 Tue ### 12.45 ### 12.42 794,152 ### ### ### 0.9
2004-Jul-26 Mon 12.28 ### 12.23 12.28 74.4 74.4 0.9
2004-Jul-23 Fri ### 12.48 ### ### 1,629,977 10,171,056 ### ### 0.0
2004-Jul-22 Thu 12.2 ### ### ### 2,070,821 0 ### ### 0.0
2004-Jul-21 Wed ### 12.2 ### 12.2 1,071,572 6,536,589 81.4 81.4 ###
2004-Jul-20 Tue ### ### ### ### 77.8 77.8 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri 12.2 12.2 ### ### 375,974 2,293,441 ### ### 0.0
2004-Jul-15 Thu 12.2 12.23 ### ### 31.0 31.0 0.0
2004-Jul-14 Wed 12.24 12.28 ### 12.2 519,978 ### ### ### ###
2004-Jul-13 Tue ### ### 12.21 12.21 506,952 3,094,941 ### ### 0.9
2004-Jul-12 Mon 12.2 ### 12.2 ### 80.2 80.2 0.0
2004-Jul-09 Fri 12.26 12.26 ### 12.2 694,257 ### ### ### ###
2004-Jul-08 Thu 12.41 12.41 12.26 ### ### ### 0.0
2004-Jul-07 Wed 12.22 12.43 12.22 12.41 79.8 79.8 ###
2004-Jul-06 Tue 12.2 12.29 ### 12.21 600,727 ### ### ### 0.9
2004-Jul-05 Mon ### 12.25 ### 12.23 452,225 2,769,878 85.3 85.3 ###
2004-Jul-02 Fri ### ### ### ### 410,486 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 1,127,525 0 25.9 25.9 0.0
2004-Jun-30 Wed ### ### ### ### 1,161,223 0 28.1 28.1 0.0
2004-Jun-29 Tue ### ### ### ### 596,920 0 74.9 74.9 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 12.29 12.29 ### ### 4,863,128 29,883,921 24.0 24.0 0.0
2004-Jun-24 Thu ### ### ### ### 2,236,680 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 928,383 0 ### ### 0.0
2004-Jun-22 Tue ### ### 11.89 ### 1,157,251 6,879,857 34.9 34.9 0.0
2004-Jun-21 Mon ### ### 11.83 ### 788,973 4,666,775 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 11.8 11.89 11.76 11.86 71.8 71.8 0.8
2004-Jun-16 Wed 11.75 11.81 11.7 11.8 74.2 74.2 0.8
2004-Jun-15 Tue ### 11.8 ### 11.8 794,383 4,686,859 87.6 87.6 0.8
2004-Jun-14 Mon 11.75 11.75 ### ### 303,556 ### ### ### 0.0
2004-Jun-11 Fri 11.75 11.75 ### ### 303,556 ### ### ### 0.0
2004-Jun-10 Thu 11.8 11.8 ### ### 752,487 4,439,673 24.0 24.0 0.0
2004-Jun-09 Wed 11.78 11.8 ### ### 748,855 4,418,244 ### ### 0.0
2004-Jun-08 Tue 11.7 11.79 11.7 11.77 ### ### ###
2004-Jun-07 Mon 11.71 11.74 ### ### 33.1 33.1 0.0
2004-Jun-04 Fri ### 11.74 ### ### 558,256 ### ### ### 0.0
2004-Jun-03 Thu ### 11.7 ### ### ### ### 0.0
2004-Jun-02 Wed 11.7 11.74 ### 11.71 1,430,684 ### ### ### ###
2004-Jun-01 Tue ### 11.7 ### ### 453,374 ### 34.4 34.4 0.0
2004-May-31 Mon 11.79 11.8 ### ### ### ### 0.0
2004-May-28 Fri 11.79 ### 11.75 11.79 1,401,459 8,233,571 ### ### 0.8
2004-May-27 Thu 11.79 11.81 11.73 11.75 432,176 ### ### ### ###
2004-May-26 Wed 11.79 11.8 11.73 11.79 690,743 ### ### ### 0.8
2004-May-25 Tue 11.74 11.78 ### 11.71 33.6 33.6 ###
2004-May-24 Mon 11.71 11.75 ### 11.71 76.7 76.7 ###
2004-May-21 Fri 11.59 11.77 11.55 11.74 1,003,748 ### ### ### 0.8
2004-May-20 Thu ### ### 11.55 11.58 627,084 ### ### ### 0.8
2004-May-19 Wed 11.77 11.77 11.59 ### 21.8 21.8 0.0
2004-May-18 Tue 11.74 11.75 ### 11.74 73.5 73.5 0.8
2004-May-17 Mon ### 11.78 ### ### 37.7 37.7 0.0
2004-May-14 Fri 11.53 ### 11.5 ### 655,448 3,768,826 ### ### 0.0
2004-May-13 Thu 11.57 ### 11.53 11.54 ### ### 0.8
2004-May-12 Wed 11.4 ### 11.4 ### 86.7 86.7 0.0
2004-May-11 Tue 11.26 11.45 11.26 11.4 1,272,581 14,450,157 ### ### 0.8
2004-May-10 Mon ### ### 11.27 ### 1,345,729 7,583,182 44.4 44.4 0.0
2004-May-07 Fri 11.5 11.5 ### 11.4 1,308,687 7,524,950 27.9 27.9 0.8
2004-May-06 Thu 11.56 11.56 11.45 11.48 ### ### 0.8
2004-May-05 Wed ### ### 11.54 11.55 643,952 ### ### ### 0.8
2004-May-04 Tue ### ### 11.56 ### 1,052,650 ### 75.5 75.5 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri 11.78 11.78 ### ### 23.8 23.8 0.0
2004-Apr-29 Thu 11.8 11.8 ### ### 978,447 ### 40.1 40.1 0.0
2004-Apr-28 Wed 11.78 11.83 11.76 11.8 ### ### 0.8
2004-Apr-27 Tue 11.7 11.73 ### 11.73 75.4 75.4 0.8
2004-Apr-26 Mon 11.74 11.84 11.72 11.76 171,740 ### ### ### 0.8
2004-Apr-23 Fri ### ### 11.74 11.74 824,422 4,839,357 ### ### 0.8
2004-Apr-22 Thu 11.85 ### 11.85 11.86 ### ### 0.8
2004-Apr-21 Wed 11.77 11.84 11.76 11.84 1,027,124 ### ### ### 0.8
2004-Apr-20 Tue 11.7 11.78 ### 11.77 792,826 4,669,745 ### ### ###
2004-Apr-19 Mon ### 11.7 ### ### 395,227 2,312,077 76.3 76.3 0.0
2004-Apr-16 Fri 11.51 11.59 11.51 11.59 437,723 ### ### ### 0.8
2004-Apr-15 Thu ### ### 11.5 11.5 ### ### ###
2004-Apr-14 Wed 11.57 ### 11.52 11.56 533,820 ### 35.4 35.4 0.8
2004-Apr-13 Tue 11.71 11.72 11.56 ### 29.6 29.6 0.0
2004-Apr-08 Thu ### ### 11.57 ### 29.2 29.2 0.0
2004-Apr-07 Wed 11.71 11.72 ### ### 485,589 2,845,551 34.7 34.7 0.0
2004-Apr-06 Tue 11.8 11.8 11.7 11.73 33.2 33.2 0.8
2004-Apr-05 Mon 11.8 11.8 ### 11.72 1,118,688 6,600,259 27.8 27.8 0.8
2004-Apr-02 Fri 11.86 11.86 11.7 11.78 ### ### ###
2004-Apr-01 Thu 11.7 11.77 ### 11.75 ### ### ###
2004-Mar-31 Wed 11.82 11.83 ### ### ### ### 0.0
2004-Mar-30 Tue ### 11.85 ### 11.8 78.4 78.4 0.8
2004-Mar-29 Mon 11.74 11.74 ### ### 30.4 30.4 0.0
2004-Mar-26 Fri ### 11.79 ### 11.79 1,538,483 9,069,357 74.6 74.6 0.8
2004-Mar-25 Thu ### 11.7 11.59 11.7 ### ### 0.8
2004-Mar-24 Wed ### ### 11.51 ### 983,749 5,661,475 75.2 75.2 0.0
2004-Mar-23 Tue 11.71 11.71 ### ### 30.7 30.7 0.0
2004-Mar-22 Mon 11.7 11.71 ### ### ### ### 0.0
2004-Mar-19 Fri 11.72 11.79 11.7 11.7 1,185,641 13,925,353 32.5 32.5 0.8
2004-Mar-18 Thu 11.78 11.78 ### ### ### ### 0.0
2004-Mar-17 Wed ### 11.7 11.51 11.7 1,006,670 ### 75.6 75.6 0.8
2004-Mar-16 Tue 11.5 11.58 11.46 11.58 80.3 80.3 0.8
2004-Mar-15 Mon 11.53 11.53 11.48 11.51 894,773 ### ### ### 0.8
2004-Mar-12 Fri 11.5 11.5 11.4 11.49 1,840,847 ### ### ### ###
2004-Mar-11 Thu ### 11.51 ### 11.51 3,780,159 ### ### ### 0.8
2004-Mar-10 Wed 11.27 ### 11.26 ### 1,133,749 ### ### ### 0.0
2004-Mar-09 Tue 11.28 ### 11.2 11.27 33.4 33.4 ###
2004-Mar-08 Mon 11.47 11.59 11.46 11.53 996,689 11,486,840 ### ### ###
2004-Mar-05 Fri 14.43 14.53 14.4 14.46 2,074,429 ### ### ### 1.0
2004-Mar-04 Thu 11.45 11.47 ### 11.4 767,087 4,399,243 ### ### 0.8
2004-Mar-03 Wed 11.47 11.48 ### 11.42 33.0 33.0 0.8
2004-Mar-02 Tue 11.5 11.52 11.45 11.46 37.6 37.6 0.8
2004-Mar-01 Mon 11.5 11.5 11.42 11.43 ### ### ###
2004-Feb-27 Fri ### 11.4 ### 11.4 ### ### 0.8
2004-Feb-26 Thu ### ### ### ### 1,351,422 0 ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 73.8 73.8 0.0
2004-Feb-24 Tue ### ### ### ### 2,945,048 0 ### ### 0.0
2004-Feb-23 Mon 11.25 11.25 ### ### 763,920 4,297,050 ### ### 0.0
2004-Feb-20 Fri 11.28 11.28 ### 11.24 34.2 34.2 0.8
2004-Feb-19 Thu ### 11.27 ### 11.25 74.5 74.5 ###
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 613,650 0 30.3 30.3 0.0
2004-Feb-13 Fri ### ### ### ### 27.1 27.1 0.0
2004-Feb-12 Thu ### ### ### ### 742,781 0 ### ### 0.0
2004-Feb-11 Wed 10.89 ### 10.85 ### ### ### 0.0
2004-Feb-10 Tue 10.85 ### 10.8 10.81 30.1 30.1 0.8
2004-Feb-09 Mon 10.85 ### 10.83 10.85 788,075 4,267,426 71.2 71.2 0.8
2004-Feb-06 Fri 10.88 10.88 10.79 10.82 1,235,423 ### 26.9 26.9 0.8
2004-Feb-05 Thu ### ### 10.8 10.83 1,622,981 ### 19.9 19.9 ###
2004-Feb-04 Wed ### ### ### ### 28.0 28.0 0.0
2004-Feb-03 Tue ### ### ### ### 967,888 0 77.2 77.2 0.0
2004-Feb-02 Mon ### ### 10.89 ### 789,821 4,300,575 31.8 31.8 0.0
2004-Jan-30 Fri ### ### ### ### 1,387,425 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### 11.2 ### ### ### ### 0.0
2004-Jan-27 Tue 11.27 ### ### 11.2 35.3 35.3 0.8
2004-Jan-23 Fri ### 11.44 11.22 11.27 2,109,122 23,896,352 24.6 24.6 ###
2004-Jan-22 Thu 11.44 11.47 ### ### 766,555 ### ### ### 0.0
2004-Jan-21 Wed 11.49 11.49 ### ### 1,401,474 ### 23.0 23.0 0.0
2004-Jan-20 Tue 11.44 11.51 11.42 11.46 671,320 7,696,683 ### ### 0.8
2004-Jan-19 Mon 11.54 11.56 ### ### 26.4 26.4 0.0
2004-Jan-16 Fri 11.47 11.54 11.45 11.5 2,112,628 24,284,658 ### ### ###
2004-Jan-15 Thu ### 11.42 ### 11.42 75.0 75.0 0.8
2004-Jan-14 Wed ### ### 11.24 ### 1,064,856 ### ### ### 0.0
2004-Jan-13 Tue ### ### 11.27 ### 1,024,283 ### 34.7 34.7 0.0
2004-Jan-12 Mon ### ### 11.25 ### ### ### 0.0
2004-Jan-09 Fri 11.23 11.27 11.23 11.24 70.5 70.5 0.8
2004-Jan-08 Thu ### 11.22 ### 11.2 71.0 71.0 0.8
2004-Jan-07 Wed 11.2 11.21 ### 11.2 ### ### 0.8
2004-Jan-06 Tue ### 11.22 ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 1,184,080 0 26.2 26.2 0.0
2004-Jan-02 Fri 11.22 11.24 ### ### 24.0 24.0 0.0
2003-Dec-31 Wed 11.22 11.23 ### 11.23 182,149 ### ### ### 0.8
2003-Dec-30 Tue 11.21 11.25 ### 11.2 225,984 ### 24.2 24.2 0.8
2003-Dec-29 Mon ### 11.23 ### 11.2 213,847 1,200,750 ### ### 0.8
2003-Dec-24 Wed ### 11.2 ### ### 207,779 ### 21.5 21.5 0.0
2003-Dec-23 Tue ### ### ### ### 30.5 30.5 0.0
2003-Dec-22 Mon ### 11.2 ### ### 574,027 3,214,551 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 72.9 72.9 0.0
2003-Dec-18 Thu ### ### ### ### 37.0 37.0 0.0
2003-Dec-17 Wed ### ### ### ### 1,026,025 0 ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 1,020,526 0 72.7 72.7 0.0
2003-Dec-15 Mon ### ### 10.88 10.89 885,688 4,818,142 27.0 27.0 0.8
2003-Dec-12 Fri ### ### 10.85 ### 975,487 ### 33.0 33.0 0.0
2003-Dec-11 Thu 10.87 ### 10.87 ### 78.8 78.8 0.0
2003-Dec-10 Wed 10.82 10.88 10.81 10.87 78.6 78.6 ###
2003-Dec-09 Tue 10.81 ### 10.81 10.87 821,729 4,441,445 79.4 79.4 ###
2003-Dec-08 Mon 10.76 10.86 10.76 10.82 ### ### 0.8
2003-Dec-05 Fri 10.76 10.87 10.76 10.78 70.9 70.9 0.8
2003-Dec-04 Thu 10.74 10.85 10.7 10.8 ### ### ###
2003-Dec-03 Wed ### 10.71 ### ### 68.1 68.1 0.0
2003-Dec-02 Tue 10.73 10.74 ### ### 744,622 3,998,620 ### ### 0.0
2003-Dec-01 Mon 10.7 10.77 ### 10.72 656,477 3,535,128 74.3 74.3 0.8
2003-Nov-28 Fri 10.76 10.77 10.7 10.72 464,143 4,982,575 28.5 28.5 0.8
2003-Nov-27 Thu 10.75 10.8 10.71 10.78 325,385 ### ### ### 0.8
2003-Nov-26 Wed ### 10.79 ### 10.78 73.7 73.7 0.8
2003-Nov-25 Tue ### 10.71 ### ### ### ### 0.0
2003-Nov-24 Mon ### ### 10.59 ### 77.8 77.8 0.0
2003-Nov-21 Fri 10.59 ### 10.58 ### 1,020,326 5,397,524 ### ### 0.0
2003-Nov-20 Thu 10.55 ### 10.53 ### 1,040,842 ### ### ### 0.0
2003-Nov-19 Wed 10.55 10.58 10.52 10.55 ### ### ###
2003-Nov-18 Tue 10.58 ### 10.56 10.56 ### ### 0.8
2003-Nov-17 Mon ### ### 10.58 10.58 39.5 39.5 0.8
2003-Nov-14 Fri ### ### 10.57 ### 406,053 ### 34.8 34.8 0.0
2003-Nov-13 Thu ### ### 10.57 10.57 793,279 4,192,479 ### ### 0.8
2003-Nov-12 Wed ### 10.7 ### ### 1,744,186 ### 38.6 38.6 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 10.72 10.73 ### ### 401,950 ### 33.2 33.2 0.0
2003-Nov-07 Fri 10.74 10.74 ### 10.72 936,821 5,030,728 35.0 35.0 0.8
2003-Nov-06 Thu ### 10.7 10.56 10.7 1,026,024 ### 76.9 76.9 0.8
2003-Nov-05 Wed ### ### 10.53 ### 1,002,373 ### 42.5 42.5 0.0
2003-Nov-04 Tue 10.75 10.75 ### ### 1,442,378 7,752,781 27.6 27.6 0.0
2003-Nov-03 Mon 10.72 10.78 ### 10.71 ### ### ###
2003-Oct-31 Fri 10.75 10.75 ### 10.7 35.8 35.8 0.8
2003-Oct-30 Thu ### 10.75 ### 10.75 378,680 ### ### ### 0.8
2003-Oct-29 Wed ### ### ### ### 775,572 0 ### ### 0.0
2003-Oct-28 Tue 10.7 10.7 ### ### 766,070 4,098,474 ### ### 0.0
2003-Oct-27 Mon 10.76 10.76 ### ### 961,678 5,173,827 34.9 34.9 0.0
2003-Oct-24 Fri 10.73 10.78 10.72 10.74 471,459 5,068,184 ### ### 0.8
2003-Oct-23 Thu 10.73 10.75 10.7 10.71 ### ### ###
2003-Oct-22 Wed 10.75 10.76 10.71 10.73 774,973 ### 38.0 38.0 ###
2003-Oct-21 Tue 10.74 10.78 10.72 10.76 69.1 69.1 0.8
2003-Oct-20 Mon ### 10.73 ### 10.71 970,151 ### ### ### ###
2003-Oct-17 Fri ### ### 10.54 ### 1,818,356 ### 30.7 30.7 0.0
2003-Oct-16 Thu 10.7 10.72 ### ### 1,126,377 6,037,380 ### ### 0.0
2003-Oct-15 Wed 10.73 10.77 ### 10.7 ### ### 0.8
2003-Oct-14 Tue 10.7 10.77 ### 10.7 1,174,042 ### 69.4 69.4 0.8
2003-Oct-13 Mon ### 10.75 ### ### 1,599,828 8,599,075 ### ### 0.0
2003-Oct-10 Fri 10.7 10.74 ### ### 1,066,879 5,729,140 27.3 27.3 0.0
2003-Oct-09 Thu 10.72 10.75 ### 10.7 669,273 3,597,342 ### ### 0.8
2003-Oct-08 Wed ### 10.72 ### ### ### ### 0.0
2003-Oct-07 Tue ### 10.78 ### ### 32.6 32.6 0.0
2003-Oct-06 Mon 10.73 10.75 10.59 ### 1,130,656 ### ### ### 0.0
2003-Oct-03 Fri 10.75 10.84 ### 10.72 28.1 28.1 0.8
2003-Oct-02 Thu 10.84 10.84 10.75 10.8 2,075,826 22,408,541 ### ### ###
2003-Oct-01 Wed ### 10.78 10.58 10.73 ### ### ###
2003-Sep-30 Tue 10.58 ### 10.56 ### 1,049,951 5,543,741 71.7 71.7 0.0
2003-Sep-29 Mon ### ### 10.54 10.59 452,286 2,383,547 34.5 34.5 ###
2003-Sep-26 Fri 10.55 ### 10.54 10.58 1,795,482 ### 70.0 70.0 0.8
2003-Sep-25 Thu ### ### 10.52 10.52 ### ### ###
2003-Sep-24 Wed 10.7 10.7 ### ### ### ### 0.0
2003-Sep-23 Tue ### 10.72 ### 10.7 1,785,159 9,568,452 77.2 77.2 0.8
2003-Sep-22 Mon ### ### ### ### 1,011,376 0 ### ### 0.0
2003-Sep-19 Fri ### ### 10.56 ### 1,057,522 ### 29.4 29.4 0.0
2003-Sep-18 Thu ### ### 10.56 ### 31.6 31.6 0.0
2003-Sep-17 Wed 10.5 10.57 10.5 10.54 1,508,259 ### 72.1 72.1 0.8
2003-Sep-16 Tue 10.45 10.47 10.41 10.46 68.8 68.8 0.7
2003-Sep-15 Mon 10.45 10.48 10.42 10.45 72.5 72.5 ###
2003-Sep-12 Fri 10.45 10.5 10.41 10.47 1,397,455 ### ### ### 0.7
2003-Sep-11 Thu 10.5 10.53 10.43 10.44 ### ### 0.7
2003-Sep-10 Wed 10.52 10.55 10.46 10.5 ### ### 0.8
2003-Sep-09 Tue 10.55 10.59 10.48 10.5 2,283,980 24,061,729 31.2 31.2 0.8
2003-Sep-08 Mon 10.81 10.86 10.78 10.79 1,174,245 ### ### ### ###
2003-Sep-05 Fri 10.74 10.82 10.71 10.78 70.2 70.2 0.8
2003-Sep-04 Thu 10.72 10.74 ### 10.7 ### ### 0.8
2003-Sep-03 Wed 10.72 10.72 ### ### 29.5 29.5 0.0
2003-Sep-02 Tue 10.76 10.82 ### 10.72 33.0 33.0 0.8
2003-Sep-01 Mon 10.8 10.85 10.73 10.73 ### ### ###
2003-Aug-29 Fri 10.81 10.82 10.72 10.76 ### ### 0.8
2003-Aug-28 Thu 10.81 10.81 10.72 10.79 1,150,651 12,386,758 31.4 31.4 ###
2003-Aug-27 Wed 10.71 10.78 10.7 10.75 1,000,884 ### 68.7 68.7 0.8
2003-Aug-26 Tue 10.74 10.82 ### ### ### ### 0.0
2003-Aug-25 Mon 10.7 10.74 ### 10.73 ### ### ###
2003-Aug-22 Fri 10.74 10.74 10.59 ### 3,654,470 38,974,922 ### ### 0.0
2003-Aug-21 Thu ### ### ### 10.71 14.8 14.8 ###
2003-Aug-20 Wed ### ### ### ### 1,243,072 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 1,254,077 0 35.7 35.7 0.0
2003-Aug-18 Mon ### ### 10.86 ### 1,058,874 5,749,685 66.4 66.4 0.0
2003-Aug-15 Fri 10.85 ### 10.8 10.87 70.1 70.1 ###
2003-Aug-14 Thu 10.88 ### 10.83 10.87 ### ### ###
2003-Aug-13 Wed 10.88 10.88 10.78 10.88 1,513,789 ### ### ### 0.8
2003-Aug-12 Tue 10.83 ### 10.78 10.83 1,556,421 ### 72.1 72.1 ###
2003-Aug-11 Mon ### 10.83 ### 10.8 1,627,225 8,811,423 ### ### ###
2003-Aug-08 Fri ### ### ### ### 67.7 67.7 0.0
2003-Aug-07 Thu ### ### 10.58 ### 2,417,184 ### 31.5 31.5 0.0
2003-Aug-06 Wed ### ### 10.53 ### 1,827,625 9,622,445 ### ### 0.0
2003-Aug-05 Tue 10.74 10.74 10.56 ### 2,504,251 26,670,273 ### ### 0.0
2003-Aug-04 Mon 10.74 10.75 10.7 10.72 ### ### 0.8
2003-Aug-01 Fri 10.75 10.78 ### 10.72 1,269,351 ### ### ### 0.8
2003-Jul-31 Thu ### 10.73 ### ### 67.9 67.9 0.0
2003-Jul-30 Wed ### ### 10.55 10.58 ### ### 0.8
2003-Jul-29 Tue 10.82 10.82 ### 10.7 1,659,954 8,980,351 19.7 19.7 0.8
2003-Jul-28 Mon 10.83 10.88 10.77 10.82 847,378 ### ### ### 0.8
2003-Jul-25 Fri 10.78 10.81 10.75 10.77 ### ### ###
2003-Jul-24 Thu 10.8 10.8 10.76 10.78 28.7 28.7 0.8
2003-Jul-23 Wed 10.88 10.88 10.76 10.77 1,451,270 15,702,741 20.6 20.6 ###
2003-Jul-22 Tue 10.89 10.89 10.75 10.85 751,986 8,136,488 ### ### 0.8
2003-Jul-21 Mon ### ### 10.85 10.88 ### ### 0.8
2003-Jul-18 Fri 10.72 ### 10.72 ### 81.4 81.4 0.0
2003-Jul-17 Thu 10.83 10.87 10.7 10.75 1,792,177 19,328,628 25.5 25.5 0.8
2003-Jul-16 Wed 10.79 ### 10.77 10.8 2,157,449 ### ### ### ###
2003-Jul-15 Tue 10.71 10.79 10.71 10.79 75.7 75.7 ###
2003-Jul-14 Mon 10.8 10.88 10.74 10.75 ### ### 0.8
2003-Jul-11 Fri 10.78 10.8 10.7 10.78 66.9 66.9 0.8
2003-Jul-10 Thu ### 10.87 ### 10.82 2,832,781 ### 83.4 83.4 0.8
2003-Jul-09 Wed 10.56 10.72 10.52 ### 76.3 76.3 0.0
2003-Jul-08 Tue 10.84 ### 10.54 ### 4,823,348 25,419,043 14.4 14.4 0.0
2003-Jul-07 Mon 10.84 ### 10.8 10.81 30.5 30.5 0.8
2003-Jul-04 Fri 10.84 ### 10.79 10.88 ### ### 0.8
2003-Jul-03 Thu ### ### 10.84 ### 19.3 19.3 0.0
2003-Jul-02 Wed ### ### ### ### 1,772,221 0 ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 1,807,387 0 72.2 72.2 0.0
2003-Jun-30 Mon ### ### ### ### 1,263,157 0 26.4 26.4 0.0
2003-Jun-27 Fri ### ### ### ### 4,371,322 0 ### ### 0.0
2003-Jun-26 Thu ### ### ### ### 3,890,074 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 2,919,973 0 32.1 32.1 0.0
2003-Jun-24 Tue 11.21 11.24 ### ### ### ### 0.0
2003-Jun-23 Mon ### ### 11.22 11.23 1,335,847 ### ### ### 0.8
2003-Jun-20 Fri 11.27 11.43 11.27 ### 962,157 10,920,481 77.5 77.5 0.0
2003-Jun-19 Thu ### ### ### ### 1,953,488 0 ### ### 0.0
2003-Jun-18 Wed 11.4 11.4 11.28 ### 1,919,350 21,765,429 ### ### 0.0
2003-Jun-17 Tue 11.45 11.45 ### 11.41 2,126,958 ### 31.7 31.7 ###
2003-Jun-16 Mon 11.42 11.5 ### 11.4 ### ### 0.8
2003-Jun-13 Fri 11.49 11.5 11.41 11.45 1,450,971 16,620,872 ### ### 0.8
2003-Jun-12 Thu ### 11.43 ### 11.4 ### ### 0.8
2003-Jun-11 Wed 11.45 11.5 ### ### 664,479 3,820,754 29.8 29.8 0.0
2003-Jun-10 Tue 11.29 11.43 11.27 ### ### ### 0.0
2003-Jun-06 Fri 11.21 ### ### 11.29 ### ### ###
2003-Jun-05 Thu ### ### ### 11.26 1,816,489 0 26.0 26.0 0.8
2003-Jun-04 Wed ### 11.43 ### ### 826,786 4,725,081 27.0 27.0 0.0
2003-Jun-03 Tue ### 11.44 ### ### 937,676 ### 34.1 34.1 0.0
2003-Jun-02 Mon ### ### 11.22 ### 28.8 28.8 0.0
2003-May-30 Fri ### ### 11.26 ### 1,389,443 ### 30.7 30.7 0.0
2003-May-29 Thu ### ### ### ### 1,530,589 0 ### ### 0.0
2003-May-28 Wed 11.58 ### ### ### 19.8 19.8 0.0
2003-May-27 Tue 11.51 11.59 11.45 11.45 30.8 30.8 0.8
2003-May-26 Mon 11.49 ### 11.45 11.54 ### ### 0.8
2003-May-23 Fri 11.45 11.55 11.4 11.44 1,095,374 ### ### ### 0.8
2003-May-22 Thu ### 11.46 ### 11.4 76.0 76.0 0.8
2003-May-21 Wed ### ### 11.28 ### 1,676,240 ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 87.7 87.7 0.0
2003-May-19 Mon ### 11.26 ### 11.22 77.0 77.0 ###
2003-May-16 Fri ### ### ### ### 1,131,622 0 ### ### 0.0
2003-May-15 Thu ### ### 10.85 ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 30.0 30.0 0.0
2003-May-13 Tue ### ### ### ### 28.6 28.6 0.0
2003-May-12 Mon ### ### ### ### 25.9 25.9 0.0
2003-May-09 Fri ### ### ### ### 3,259,184 0 67.7 67.7 0.0
2003-May-08 Thu ### 11.25 ### ### 1,606,652 ### ### ### 0.0
2003-May-07 Wed ### ### ### 11.24 1,823,326 0 ### ### 0.8
2003-May-06 Tue 11.58 11.58 11.4 11.4 19.5 19.5 0.8
2003-May-05 Mon 11.5 11.58 11.42 11.58 287,675 ### ### ### 0.8
2003-May-02 Fri ### 11.55 ### 11.51 1,062,550 6,136,226 84.1 84.1 0.8
2003-May-01 Thu 11.44 11.44 11.29 ### 516,326 5,868,044 23.9 23.9 0.0
2003-Apr-30 Wed 11.59 ### 11.4 11.43 ### ### ###
2003-Apr-29 Tue 11.5 11.55 ### 11.55 926,355 ### ### ### 0.8
2003-Apr-28 Mon 11.24 11.55 11.24 11.55 2,126,944 24,236,526 ### ### 0.8
2003-Apr-24 Thu 11.2 11.26 ### 11.26 760,128 4,279,520 ### ### 0.8
2003-Apr-23 Wed 11.25 11.25 ### ### ### ### 0.0
2003-Apr-22 Tue ### 11.2 ### ### ### ### 0.0
2003-Apr-17 Thu ### ### ### ### 838,251 0 ### ### 0.0
2003-Apr-16 Wed ### 11.2 ### 11.2 1,494,920 8,371,551 76.4 76.4 0.8
2003-Apr-15 Tue 11.2 11.2 ### ### ### ### 0.0
2003-Apr-14 Mon 11.26 11.26 ### 11.2 27.7 27.7 0.8
2003-Apr-11 Fri 11.2 ### ### 11.28 76.9 76.9 0.8
2003-Apr-10 Thu ### 11.2 ### 11.2 ### ### 0.8
2003-Apr-09 Wed ### 11.2 ### ### 979,679 ### 26.4 26.4 0.0
2003-Apr-08 Tue 11.22 ### ### 11.2 30.1 30.1 0.8
2003-Apr-07 Mon ### ### ### 11.25 1,980,628 0 85.8 85.8 ###
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 1,546,984 0 ### ### 0.0
2003-Apr-02 Wed 11.22 11.22 ### ### 32.3 32.3 0.0
2003-Apr-01 Tue ### 11.27 ### 11.24 84.1 84.1 0.8
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### 10.84 ### 73.1 73.1 0.0
2003-Mar-27 Thu 10.8 ### 10.79 ### 1,401,548 7,561,351 86.1 86.1 0.0
2003-Mar-26 Wed ### 10.84 ### 10.78 2,035,726 ### 80.5 80.5 0.8
2003-Mar-25 Tue 10.53 ### 10.53 ### 78.1 78.1 0.0
2003-Mar-24 Mon ### ### 10.54 10.59 929,927 ### ### ### ###
2003-Mar-21 Fri ### ### 10.51 10.52 16.0 16.0 ###
2003-Mar-20 Thu ### 10.7 10.43 10.51 ### ### ###
2003-Mar-19 Wed ### 10.74 ### ### 1,516,574 ### 22.3 22.3 0.0
2003-Mar-18 Tue 10.72 10.75 ### 10.7 1,354,044 7,277,986 ### ### 0.8
2003-Mar-17 Mon 10.74 10.74 10.56 ### 32.9 32.9 0.0
2003-Mar-14 Fri ### ### 10.7 10.7 ### ### 0.8
2003-Mar-13 Thu 10.89 ### 10.8 10.87 1,521,888 ### 36.1 36.1 ###
2003-Mar-12 Wed 10.83 ### 10.83 ### 1,839,428 ### 84.2 84.2 0.0
2003-Mar-11 Tue ### 10.81 ### 10.81 4,715,677 ### ### ### 0.8
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 83.7 83.7 0.0
2003-Mar-06 Thu ### ### 10.87 ### 1,234,927 6,711,828 28.5 28.5 0.0
2003-Mar-05 Wed 10.79 ### 10.74 ### 1,006,246 5,403,541 ### ### 0.0
2003-Mar-04 Tue 10.85 ### 10.84 10.84 31.8 31.8 0.8
2003-Mar-03 Mon 10.82 ### 10.75 10.85 930,644 ### 75.2 75.2 0.8
2003-Feb-28 Fri 10.75 10.85 ### 10.82 803,152 ### ### ### 0.8
2003-Feb-27 Thu 10.75 10.86 10.71 10.74 1,097,428 ### ### ### 0.8
2003-Feb-26 Wed 10.57 10.76 10.57 10.74 ### ### 0.8
2003-Feb-25 Tue ### ### 10.42 ### 1,122,328 5,847,328 84.6 84.6 0.0
2003-Feb-24 Mon 10.7 10.72 10.55 ### 23.9 23.9 0.0
2003-Feb-21 Fri ### 10.73 ### 10.7 ### ### 0.8
2003-Feb-20 Thu ### ### 10.53 ### 1,206,088 6,350,053 ### ### 0.0
2003-Feb-19 Wed 10.55 ### 10.54 ### 1,330,470 7,011,576 ### ### 0.0
2003-Feb-18 Tue 10.53 10.56 10.43 10.5 1,344,123 14,106,570 ### ### 0.8
2003-Feb-17 Mon 10.55 ### 10.51 10.58 ### ### 0.8
2003-Feb-14 Fri 10.46 10.59 10.41 10.5 548,426 5,758,473 73.0 73.0 0.8
2003-Feb-13 Thu 10.53 10.58 10.44 10.51 833,744 8,762,649 ### ### ###
2003-Feb-12 Wed 10.5 ### 10.45 10.59 ### ### ###
2003-Feb-11 Tue 10.5 ### ### 10.57 83.9 83.9 0.8
2003-Feb-10 Mon 10.5 10.55 10.45 10.46 1,355,457 ### 34.5 34.5 0.7
2003-Feb-07 Fri 10.57 ### 10.53 10.56 29.1 29.1 0.8
2003-Feb-06 Thu 10.47 ### 10.45 10.59 1,448,074 7,566,186 ### ### ###
2003-Feb-05 Wed 10.59 10.59 10.45 10.47 27.4 27.4 0.7
2003-Feb-04 Tue 10.8 10.8 10.55 10.59 1,037,688 ### 17.0 17.0 ###
2003-Feb-03 Mon ### 10.74 ### 10.74 87.4 87.4 0.8
2003-Jan-31 Fri 10.5 ### 10.41 ### 76.2 76.2 0.0
2003-Jan-30 Thu 10.55 ### 10.5 10.5 28.4 28.4 0.8
2003-Jan-29 Wed 10.47 10.55 10.47 10.5 1,181,346 12,415,946 81.8 81.8 0.8
2003-Jan-28 Tue 10.5 10.5 10.41 10.47 1,184,475 12,383,686 ### ### 0.7
2003-Jan-24 Fri 10.56 ### 10.54 10.58 74.6 74.6 0.8
2003-Jan-23 Thu 10.47 10.53 10.44 10.53 74.4 74.4 0.8
2003-Jan-22 Wed 10.47 10.5 10.41 10.47 861,582 ### ### ### 0.7
2003-Jan-21 Tue 10.44 10.55 10.4 10.4 31.8 31.8 0.7
2003-Jan-20 Mon 10.41 10.51 10.41 10.45 505,849 5,291,180 73.1 73.1 ###
2003-Jan-17 Fri ### 10.48 ### 10.46 78.8 78.8 0.7
2003-Jan-16 Thu ### 10.45 ### ### ### ### 0.0
2003-Jan-15 Wed 10.54 10.54 ### ### ### ### 0.0
2003-Jan-14 Tue 10.55 ### 10.43 10.48 ### ### 0.7
2003-Jan-13 Mon ### ### 10.47 10.54 ### ### 0.8
2003-Jan-10 Fri 10.8 10.8 10.58 ### 1,305,971 13,960,829 ### ### 0.0
2003-Jan-09 Thu ### 10.79 ### 10.7 ### ### 0.8
2003-Jan-08 Wed ### 10.75 ### 10.7 74.1 74.1 0.8
2003-Jan-07 Tue ### ### 10.58 ### 1,102,754 ### 75.9 75.9 0.0
2003-Jan-06 Mon 10.54 10.59 10.49 10.57 537,689 5,667,242 68.5 68.5 0.8
2003-Jan-03 Fri 10.51 10.55 ### 10.49 418,022 ### ### ### ###
2003-Jan-02 Thu 10.54 10.55 10.47 10.51 22.0 22.0 ###
2002-Dec-31 Tue 10.48 10.57 10.48 10.54 70.8 70.8 0.8
2002-Dec-30 Mon 10.46 10.56 10.4 10.5 186,481 1,954,320 ### ### 0.8
2002-Dec-27 Fri 10.53 10.56 10.48 10.53 78,640 ### 70.7 70.7 0.8
2002-Dec-24 Tue 10.55 10.56 10.46 10.56 ### ### 0.8
2002-Dec-23 Mon 10.51 10.57 10.46 10.56 74.7 74.7 0.8
2002-Dec-20 Fri 10.44 10.59 ### 10.56 2,966,556 ### ### ### 0.8
2002-Dec-19 Thu 10.45 10.46 ### 10.45 3,747,848 19,601,245 67.3 67.3 ###
2002-Dec-18 Wed 10.25 10.42 10.25 ### 85.4 85.4 0.0
2002-Dec-17 Tue ### ### ### ### 21.1 21.1 0.0
2002-Dec-16 Mon 10.21 ### 10.2 10.28 478,185 2,438,743 78.8 78.8 0.7
2002-Dec-13 Fri ### 10.27 ### 10.25 656,728 ### ### ### 0.7
2002-Dec-12 Thu 10.25 10.26 ### ### 641,389 3,290,325 ### ### 0.0
2002-Dec-11 Wed ### 10.41 10.2 10.29 33.5 33.5 ###
2002-Dec-10 Tue 10.24 ### 10.24 ### 1,165,625 ### ### ### 0.0
2002-Dec-09 Mon 10.27 ### 10.2 10.24 816,457 ### ### ### ###
2002-Dec-06 Fri 10.23 10.28 ### 10.25 403,384 ### 73.3 73.3 0.7
2002-Dec-05 Thu 10.25 10.29 10.2 10.23 ### ### ###
2002-Dec-04 Wed ### 10.23 ### ### 37.3 37.3 0.0
2002-Dec-03 Tue ### 10.24 ### 10.24 1,358,944 ### 83.2 83.2 ###
2002-Dec-02 Mon 10.2 10.2 ### ### 26.1 26.1 0.0
2002-Nov-29 Fri 10.2 ### ### 10.2 67.0 67.0 0.7
2002-Nov-28 Thu ### 10.22 ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 1,485,326 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 2,183,250 0 ### ### 0.0
2002-Nov-25 Mon 10.26 10.26 ### ### 23.8 23.8 0.0
2002-Nov-22 Fri 10.49 10.5 10.24 ### 16.3 16.3 0.0
2002-Nov-21 Thu 10.5 10.57 10.45 10.49 ### ### ###
2002-Nov-20 Wed 10.53 10.53 10.42 10.47 ### ### 0.7
2002-Nov-19 Tue 10.58 10.58 10.52 10.55 ### ### ###
2002-Nov-18 Mon 10.59 ### 10.52 10.58 ### ### 0.8
2002-Nov-15 Fri 10.44 10.55 10.4 10.55 406,840 4,261,649 ### ### ###
2002-Nov-14 Thu 10.5 10.52 10.43 10.44 271,951 2,848,686 28.7 28.7 0.7
2002-Nov-13 Wed 10.4 10.51 ### 10.5 82.9 82.9 0.8
2002-Nov-12 Tue 10.5 10.5 10.5 10.5 0 0.8
2002-Nov-11 Mon ### ### 10.42 10.5 31.9 31.9 0.8
2002-Nov-08 Fri 10.46 ### 10.45 ### 2,005,374 10,478,079 ### ### 0.0
2002-Nov-07 Thu ### 10.5 10.2 10.5 1,075,682 ### ### ### 0.8
2002-Nov-06 Wed 10.21 ### 10.21 ### ### ### 0.0
2002-Nov-05 Tue ### 10.25 ### 10.25 ### ### 0.7
2002-Nov-04 Mon 10.25 10.25 ### ### ### ### 0.0
2002-Nov-01 Fri 10.2 10.2 ### ### ### ### 0.0
2002-Oct-31 Thu ### 10.21 ### 10.2 ### ### 0.7
2002-Oct-30 Wed 10.22 10.26 ### ### ### ### 0.0
2002-Oct-29 Tue ### 10.25 ### 10.22 759,746 ### 84.2 84.2 0.7
2002-Oct-28 Mon ### ### ### ### 1,240,056 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 9.84 ### 9.82 ### 1,334,486 6,552,326 ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 1,576,850 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri 10.24 10.25 ### ### 1,251,151 6,412,148 22.2 22.2 0.0
2002-Oct-17 Thu ### 10.25 ### 10.2 80.0 80.0 0.7
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue 10.27 10.29 ### 10.29 70.8 70.8 ###
2002-Oct-14 Mon 10.21 10.29 10.2 10.26 ### ### 0.7
2002-Oct-11 Fri 10.25 ### 10.23 ### 1,527,521 ### 77.9 77.9 0.0
2002-Oct-10 Thu ### 10.25 ### 10.22 1,130,179 ### ### ### 0.7
2002-Oct-09 Wed ### 10.23 ### 10.22 ### ### 0.7
2002-Oct-08 Tue ### 10.23 ### 10.21 1,386,976 7,094,382 ### ### ###
2002-Oct-07 Mon ### ### ### ### 303,971 0 40.6 40.6 0.0
2002-Oct-04 Fri ### ### ### ### 2,526,957 0 ### ### 0.0
2002-Oct-03 Thu 9.85 ### 9.84 ### ### ### 0.0
2002-Oct-02 Wed 9.85 9.87 9.77 9.84 ### ### 0.7
2002-Oct-01 Tue 9.79 9.87 9.7 9.83 1,580,225 ### 75.5 75.5 0.7
2002-Sep-30 Mon 9.56 9.8 9.56 9.8 3,463,548 33,527,144 ### ### 0.7
2002-Sep-27 Fri 9.88 ### 9.75 9.76 2,632,982 12,835,787 ### ### 0.7
2002-Sep-26 Thu ### ### 9.84 9.87 ### ### ###
2002-Sep-25 Wed 10.25 ### ### ### 1,382,679 0 30.9 30.9 0.0
2002-Sep-24 Tue ### ### 10.2 ### 1,610,370 8,212,886 82.4 82.4 0.0
2002-Sep-23 Mon 10.2 ### ### ### 1,125,444 0 ### ### 0.0
2002-Sep-20 Fri ### 10.25 ### ### ### ### 0.0
2002-Sep-19 Thu 10.25 10.26 ### ### ### ### 0.0
2002-Sep-18 Wed ### 10.29 ### 10.28 82.0 82.0 0.7
2002-Sep-17 Tue ### ### ### ### 76.7 76.7 0.0
2002-Sep-16 Mon ### ### ### ### 76.8 76.8 0.0
2002-Sep-13 Fri ### ### ### ### 74.6 74.6 0.0
2002-Sep-12 Thu ### ### ### ### 732,248 0 29.0 29.0 0.0
2002-Sep-11 Wed ### ### ### ### 436,671 0 ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 1,151,475 0 78.7 78.7 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 985,825 0 35.0 35.0 0.0
2002-Sep-05 Thu ### ### ### ### 73.3 73.3 0.0
2002-Sep-04 Wed 9.89 ### 9.86 ### 79.7 79.7 0.0
2002-Sep-03 Tue ### ### ### ### 620,842 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### 9.87 ### 1,539,454 ### ### ### 0.0
2002-Aug-29 Thu ### ### 9.88 ### ### ### 0.0
2002-Aug-28 Wed ### ### 9.84 9.89 25.3 25.3 ###
2002-Aug-27 Tue ### ### ### ### 21.1 21.1 0.0
2002-Aug-26 Mon ### ### ### ### 646,575 0 78.0 78.0 0.0
2002-Aug-23 Fri ### ### ### ### 1,998,383 0 28.9 28.9 0.0
2002-Aug-22 Thu ### ### ### ### 1,095,445 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 384,651 0 ### ### 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon 9.86 ### 9.86 9.89 ### ### ###
2002-Aug-16 Fri 9.85 9.89 9.81 9.86 374,972 3,693,474 67.8 67.8 0.7
2002-Aug-15 Thu 9.87 ### 9.75 9.85 ### ### ###
2002-Aug-14 Wed 9.86 9.88 9.75 9.85 277,643 ### 28.8 28.8 ###
2002-Aug-13 Tue ### 9.88 ### 9.88 ### ### 0.7
2002-Aug-12 Mon 9.77 9.78 ### ### 445,171 2,176,886 ### ### 0.0
2002-Aug-09 Fri 9.74 9.79 ### 9.72 ### ### 0.7
2002-Aug-08 Thu ### 9.74 ### 9.7 543,123 ### 76.9 76.9 0.7
2002-Aug-07 Wed 9.8 9.82 ### ### 810,729 3,980,679 ### ### 0.0
2002-Aug-06 Tue 9.7 9.75 ### 9.7 827,883 4,035,929 ### ### 0.7
2002-Aug-05 Mon 9.86 9.86 9.8 9.83 36.1 36.1 0.7
2002-Aug-02 Fri 9.74 ### ### 9.86 82.7 82.7 0.7
2002-Aug-01 Thu ### 9.74 ### 9.74 1,028,357 ### 78.7 78.7 0.7
2002-Jul-31 Wed 9.59 ### 9.56 ### 77.6 77.6 0.0
2002-Jul-30 Tue ### ### 9.49 9.51 3,166,345 ### ### ### ###
2002-Jul-29 Mon ### 9.75 ### ### ### ### 0.0
2002-Jul-26 Fri ### ### 9.58 ### 82.9 82.9 0.0
2002-Jul-25 Thu ### 9.72 ### ### 1,026,979 ### 26.9 26.9 0.0
2002-Jul-24 Wed ### 9.7 9.57 9.57 964,774 ### ### ### ###
2002-Jul-23 Tue ### 9.73 9.55 9.72 1,776,884 ### ### ### 0.7
2002-Jul-22 Mon 9.5 ### 9.45 ### 1,471,953 6,954,977 72.5 72.5 0.0
2002-Jul-19 Fri ### ### 9.51 ### 1,412,272 6,715,353 ### ### 0.0
2002-Jul-18 Thu ### ### 9.54 9.54 2,345,622 ### 24.2 24.2 ###
2002-Jul-17 Wed 9.55 ### 9.52 9.59 3,934,643 ### ### ### 0.7
2002-Jul-16 Tue 9.53 9.55 9.5 9.55 1,426,988 ### ### ### 0.7
2002-Jul-15 Mon 9.53 9.55 9.51 9.53 ### ### ###
2002-Jul-12 Fri 9.57 ### 9.52 9.54 610,974 ### 29.0 29.0 ###
2002-Jul-11 Thu ### 9.72 9.53 9.55 27.3 27.3 0.7
2002-Jul-10 Wed ### 9.7 9.58 ### ### ### 0.0
2002-Jul-09 Tue ### 9.73 ### ### 22.1 22.1 0.0
2002-Jul-08 Mon ### 9.73 ### ### 985,953 ### ### ### 0.0
2002-Jul-05 Fri ### 9.71 9.57 9.57 ### ### ###
2002-Jul-04 Thu 9.52 9.77 9.52 ### ### ### 0.0
2002-Jul-03 Wed 9.52 9.55 ### 9.49 ### ### 0.7
2002-Jul-02 Tue 9.85 9.85 9.85 9.85 0 ###
2002-Jul-01 Mon 9.85 9.85 9.85 9.85 0 ###
2002-Jun-28 Fri ### ### 9.85 9.85 5,263,245 25,921,481 19.5 19.5 ###
2002-Jun-27 Thu ### ### ### ### 68.7 68.7 0.0
2002-Jun-26 Wed ### ### ### ### 1,288,176 0 41.9 41.9 0.0
2002-Jun-25 Tue 10.28 ### ### ### 2,416,274 0 ### ### 0.0
2002-Jun-24 Mon ### 10.27 ### 10.24 ### ### ###
2002-Jun-21 Fri ### ### ### ### 82.1 82.1 0.0
2002-Jun-20 Thu 9.84 ### 9.83 ### 1,266,878 ### ### ### 0.0
2002-Jun-19 Wed 9.78 9.86 9.78 9.82 805,789 7,912,847 79.3 79.3 ###
2002-Jun-18 Tue 9.72 9.76 ### 9.73 289,072 1,410,671 ### ### ###
2002-Jun-17 Mon ### 9.7 ### ### 423,472 ### 78.5 78.5 0.0
2002-Jun-14 Fri ### 9.71 ### ### ### ### 0.0
2002-Jun-13 Thu 9.79 9.79 ### ### ### ### 0.0
2002-Jun-12 Wed 9.75 9.77 ### 9.72 642,278 3,137,528 ### ### 0.7
2002-Jun-11 Tue 9.75 9.84 9.7 9.84 82.9 82.9 0.7
2002-Jun-07 Fri 9.78 9.82 9.75 9.77 ### ### 0.7
2002-Jun-06 Thu 9.89 9.89 9.74 9.77 ### ### 0.7
2002-Jun-05 Wed 9.73 9.86 ### 9.83 607,785 2,996,380 ### ### 0.7
2002-Jun-04 Tue 9.88 9.89 9.71 9.73 25.4 25.4 ###
2002-Jun-03 Mon 9.8 9.88 9.77 9.88 ### ### 0.7
2002-May-31 Fri 9.78 9.85 9.74 9.85 ### ### ###
2002-May-30 Thu 9.71 9.78 ### 9.78 74.7 74.7 0.7
2002-May-29 Wed 9.59 9.79 9.58 9.74 79.5 79.5 0.7
2002-May-28 Tue ### ### 9.57 ### 501,249 2,398,476 ### ### 0.0
2002-May-27 Mon ### ### 9.58 ### 431,727 2,067,972 30.7 30.7 0.0
2002-May-24 Fri 9.71 9.71 ### ### 611,851 ### 25.6 25.6 0.0
2002-May-23 Thu ### 9.71 ### 9.7 76.0 76.0 0.7
2002-May-22 Wed 9.75 9.75 9.58 ### 1,168,378 11,292,373 23.6 23.6 0.0
2002-May-21 Tue 9.79 9.79 9.74 9.76 34.8 34.8 0.7
2002-May-20 Mon 9.74 9.79 9.7 9.75 ### ### ###
2002-May-17 Fri 9.75 9.79 9.72 9.75 1,347,048 13,140,453 ### ### ###
2002-May-16 Thu 9.75 9.76 9.71 9.76 ### ### 0.7
2002-May-15 Wed 9.7 9.79 ### 9.75 ### ### ###
2002-May-14 Tue 9.83 9.85 ### 9.7 764,973 ### 20.9 20.9 0.7
2002-May-13 Mon 9.8 9.85 9.76 9.8 79.4 79.4 0.7
2002-May-10 Fri ### 9.81 ### 9.79 1,727,445 ### ### ### ###
2002-May-09 Thu ### ### 9.51 ### ### ### 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 9.5 ### 9.48 ### 81.4 81.4 0.0
2002-May-06 Mon 9.59 9.59 9.5 9.52 687,552 6,562,683 31.9 31.9 ###
2002-May-03 Fri ### ### 9.52 9.56 419,258 ### 23.3 23.3 0.7
2002-May-02 Thu ### 9.71 ### ### 329,289 ### ### ### 0.0
2002-May-01 Wed ### ### 9.57 ### 74.4 74.4 0.0
2002-Apr-30 Tue ### ### 9.51 ### 1,115,626 ### 38.5 38.5 0.0
2002-Apr-29 Mon 9.7 9.74 ### ### 39.5 39.5 0.0
2002-Apr-26 Fri ### 9.76 ### 9.74 1,532,958 ### ### ### 0.7
2002-Apr-24 Wed 9.51 ### 9.48 ### 1,355,079 6,423,074 88.4 88.4 0.0
2002-Apr-23 Tue 9.42 9.54 ### 9.53 1,221,349 ### ### ### ###
2002-Apr-22 Mon 9.45 9.48 ### 9.4 674,572 3,197,471 32.0 32.0 ###
2002-Apr-19 Fri 9.45 9.49 9.42 9.44 30.4 30.4 0.7
2002-Apr-18 Thu 9.4 9.47 ### 9.45 1,318,027 6,240,857 72.4 72.4 0.7
2002-Apr-17 Wed 9.43 9.44 ### 9.4 1,059,527 ### ### ### ###
2002-Apr-16 Tue ### 9.4 ### 9.4 589,648 2,771,345 ### ### ###
2002-Apr-15 Mon 9.4 9.4 ### ### 476,049 ### ### ### 0.0
2002-Apr-12 Fri 9.29 ### 9.27 ### 2,764,684 ### 74.3 74.3 0.0
2002-Apr-11 Thu ### ### 9.28 ### 903,242 4,191,042 31.9 31.9 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue 9.22 ### 9.2 ### 844,253 ### ### ### 0.0
2002-Apr-08 Mon 9.2 9.28 9.2 9.25 942,227 8,706,177 79.5 79.5 ###
2002-Apr-05 Fri ### 9.22 ### ### 1,330,147 6,131,977 76.4 76.4 0.0
2002-Apr-04 Thu ### ### ### ### 734,987 0 ### ### 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue 9.2 9.2 ### ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 2,808,523 0 ### ### 0.0
2002-Mar-27 Wed ### ### 9 ### 78.5 78.5 0.0
2002-Mar-26 Tue 9 ### ### ### 1,939,228 0 ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 2,593,248 0 ### ### 0.0
2002-Mar-22 Fri 9.28 9.28 ### ### 2,434,527 ### ### ### 0.0
2002-Mar-21 Thu ### ### ### 9.23 5,999,173 0 ### ### ###
2002-Mar-20 Wed ### ### 9.57 ### 1,869,388 8,945,021 ### ### 0.0
2002-Mar-19 Tue 9.55 9.59 9.52 9.57 72.4 72.4 ###
2002-Mar-18 Mon 9.59 ### 9.51 9.54 1,854,174 ### 33.6 33.6 ###
2002-Mar-15 Fri ### ### 9.525 9.525 829,945 ### ### ### ###
2002-Mar-14 Thu 9.53 ### 9.53 9.57 74.0 74.0 ###
2002-Mar-13 Wed ### 9.58 ### 9.5 1,321,850 ### ### ### 0.7
2002-Mar-12 Tue 9.5 9.51 9.42 9.45 1,611,720 15,254,929 31.3 31.3 0.7
2002-Mar-11 Mon ### 9.55 9.46 9.47 ### ### ###
2002-Mar-08 Fri ### 9.7 9.41 9.5 ### ### 0.7
2002-Mar-07 Thu ### 9.79 9.53 9.59 4,053,986 ### 27.7 27.7 0.7
2002-Mar-06 Wed 9.5 ### 9.44 9.59 1,386,887 ### ### ### 0.7
2002-Mar-05 Tue 9.55 ### 9.42 9.49 ### ### 0.7
2002-Mar-04 Mon 9.58 ### 9.4 9.51 32.7 32.7 ###
2002-Mar-01 Fri 9.584 ### 9.48 9.58 33.0 33.0 0.7
2002-Feb-28 Thu 9.549 9.628 9.52 9.628 76.2 76.2 0.7
2002-Feb-27 Wed 9.656 ### 9.5 9.553 ### ### 0.7
2002-Feb-26 Tue ### 9.684 ### 9.684 ### ### ###
2002-Feb-25 Mon 9.8 9.83 9.58 ### 974,541 9,457,920 25.1 25.1 0.0
2002-Feb-22 Fri 9.83 9.83 9.759 9.759 555,224 5,438,141 30.1 30.1 0.7
2002-Feb-21 Thu 9.86 ### 9.78 9.81 ### ### ###
2002-Feb-20 Wed ### ### 9.76 ### 769,679 ### 25.0 25.0 0.0
2002-Feb-19 Tue ### ### 9.85 ### ### ### 0.0
2002-Feb-18 Mon 9.86 ### 9.85 ### 750,321 ### ### ### 0.0
2002-Feb-15 Fri ### 9.88 ### 9.85 76.5 76.5 ###
2002-Feb-14 Thu 9.883 9.89 9.755 9.755 26.2 26.2 ###
2002-Feb-13 Wed ### ### 9.82 9.84 ### ### 0.7
2002-Feb-12 Tue ### ### 9.83 ### 450,354 2,213,489 ### ### 0.0
2002-Feb-11 Mon 9.88 9.89 9.8 9.89 ### ### ###
2002-Feb-08 Fri 9.8 9.88 9.76 9.872 ### ### 0.7
2002-Feb-07 Thu 9.73 9.84 ### 9.79 551,047 2,711,151 ### ### ###
2002-Feb-06 Wed 9.72 9.82 ### 9.753 70.4 70.4 ###
2002-Feb-05 Tue 9.76 9.8 ### 9.72 ### ### 0.7
2002-Feb-04 Mon 9.82 9.89 ### ### 32.9 32.9 0.0
2002-Feb-01 Fri 9.8 9.86 9.79 9.81 ### ### ###
2002-Jan-31 Thu ### ### 9.7 9.79 1,115,879 ### ### ### ###
2002-Jan-30 Wed 9.921 ### 9.85 ### ### ### 0.0
2002-Jan-29 Tue 9.84 ### 9.8 ### 1,087,675 ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 9.789 9.85 9.72 ### 1,012,488 ### 69.2 69.2 0.0
2002-Jan-24 Thu 9.85 ### ### 9.75 ### ### ###
2002-Jan-23 Wed 9.76 ### 9.76 9.84 1,520,143 ### ### ### 0.7
2002-Jan-22 Tue 9.44 9.72 9.42 9.7 ### ### 0.7
2002-Jan-21 Mon 9.324 9.43 9.28 9.422 520,024 4,864,824 76.5 76.5 0.7
2002-Jan-18 Fri 9.4 9.4 ### ### 648,582 ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### ### ### 0.0
2002-Jan-16 Wed ### 9.4 9.24 ### 1,440,745 13,427,743 ### ### 0.0
2002-Jan-15 Tue ### 9.29 ### 9.287 ### ### ###
2002-Jan-14 Mon ### ### ### ### 501,443 0 ### ### 0.0
2002-Jan-11 Fri 9.26 9.27 ### ### 668,375 ### ### ### 0.0
2002-Jan-10 Thu ### 9.25 ### ### 704,177 ### ### ### 0.0
2002-Jan-09 Wed ### 9.23 ### 9.2 1,435,077 6,622,880 71.7 71.7 0.7
2002-Jan-08 Tue 9.27 9.29 ### ### 22.4 22.4 0.0
2002-Jan-07 Mon ### 9.27 ### 9.26 948,658 4,397,029 ### ### ###
2002-Jan-04 Fri 9.051 ### 9.051 ### ### ### 0.0
2002-Jan-03 Thu ### ### 9 ### 724,251 3,259,129 31.0 31.0 0.0
2002-Jan-02 Wed ### ### ### ### 517,229 0 21.1 21.1 0.0
2001-Dec-31 Mon 9.153 ### ### 9.083 ### ### 0.6
2001-Dec-28 Fri ### ### ### ### 296,455 0 72.0 72.0 0.0
2001-Dec-27 Thu 8.956 ### 8.956 9 289,457 1,296,188 66.5 66.5 0.6
2001-Dec-24 Mon ### ### 8.88 ### 285,186 1,266,225 72.2 72.2 0.0
2001-Dec-21 Fri ### ### 8.87 ### 3,641,076 16,148,172 21.6 21.6 0.0
2001-Dec-20 Thu ### ### ### ### 1,056,846 0 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 1,245,323 0 ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### 8.89 9 1,585,029 7,045,453 82.3 82.3 0.6
2001-Dec-14 Fri 8.88 ### 8.86 ### 1,110,559 4,919,776 71.4 71.4 0.0
2001-Dec-13 Thu ### 8.954 8.88 8.954 935,126 ### 74.6 74.6 ###
2001-Dec-12 Wed ### ### ### ### 1,033,922 0 ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 2,035,245 0 ### ### 0.0
2001-Dec-10 Mon 9 ### ### ### 2,292,944 0 74.9 74.9 0.0
2001-Dec-07 Fri ### ### ### ### 1,914,820 0 27.3 27.3 0.0
2001-Dec-06 Thu ### ### ### 9 ### ### 0.6
2001-Dec-05 Wed ### ### ### ### 82.4 82.4 0.0
2001-Dec-04 Tue 8.82 8.88 8.8 8.85 74.9 74.9 0.6
2001-Dec-03 Mon 8.85 8.85 8.79 8.85 78.1 78.1 0.6
2001-Nov-30 Fri 8.85 ### 8.82 8.873 ### ### ###
2001-Nov-29 Thu 8.85 8.87 8.78 8.85 1,912,656 16,879,189 ### ### 0.6
2001-Nov-28 Wed 8.82 ### 8.76 8.87 2,045,747 8,960,371 ### ### ###
2001-Nov-27 Tue ### ### 8.81 8.84 ### ### ###
2001-Nov-26 Mon ### ### ### ### 26.7 26.7 0.0
2001-Nov-23 Fri 9.2 9.21 ### ### 400,951 1,846,379 16.6 16.6 0.0
2001-Nov-22 Thu ### ### ### ### 884,878 0 70.3 70.3 0.0
2001-Nov-21 Wed ### 9.24 ### ### 617,970 2,855,021 29.4 29.4 0.0
2001-Nov-20 Tue 9.424 9.45 ### ### 931,345 ### 11.5 11.5 0.0
2001-Nov-19 Mon 9.289 9.44 9.26 ### ### ### 0.0
2001-Nov-16 Fri ### 9.27 ### 9.24 ### ### ###
2001-Nov-15 Thu 9.25 9.26 ### ### ### ### 0.0
2001-Nov-14 Wed ### 9.27 ### 9.22 991,078 4,593,646 69.8 69.8 0.7
2001-Nov-13 Tue ### ### 9 ### ### ### 0.0
2001-Nov-12 Mon ### ### 9 ### 537,554 ### 30.6 30.6 0.0
2001-Nov-09 Fri ### ### ### ### 582,346 0 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 77.8 77.8 0.0
2001-Nov-07 Wed ### ### ### ### 503,458 0 29.4 29.4 0.0
2001-Nov-06 Tue ### 9 ### ### 71.0 71.0 0.0
2001-Nov-05 Mon ### ### 8.86 ### 675,822 ### 79.3 79.3 0.0
2001-Nov-02 Fri ### ### 8.89 ### 1,414,870 ### 71.3 71.3 0.0
2001-Nov-01 Thu 8.89 ### 8.81 8.87 645,846 2,844,951 32.1 32.1 ###
2001-Oct-31 Wed 8.84 8.88 8.78 8.88 996,740 ### 75.0 75.0 0.6
2001-Oct-30 Tue 8.83 8.87 8.78 8.85 929,443 ### ### ### 0.6
2001-Oct-29 Mon 9 9 8.884 8.884 624,373 5,583,143 ### ### 0.6
2001-Oct-26 Fri ### ### ### ### 1,384,975 0 23.0 23.0 0.0
2001-Oct-25 Thu 8.85 ### 8.82 8.989 79.0 79.0 0.6
2001-Oct-24 Wed 8.85 ### 8.82 8.83 30.1 30.1 ###
2001-Oct-23 Tue 8.8 ### 8.77 ### 72.8 72.8 0.0
2001-Oct-22 Mon 8.75 8.8 8.75 8.76 ### ### 0.6
2001-Oct-19 Fri 8.75 8.82 8.73 ### 30.8 30.8 0.0
2001-Oct-18 Thu 8.83 8.84 8.72 8.757 31.1 31.1 0.6
2001-Oct-17 Wed ### 8.86 ### 8.85 998,421 ### ### ### 0.6
2001-Oct-16 Tue 8.75 8.8 8.73 8.73 29.0 29.0 ###
2001-Oct-15 Mon 8.743 8.75 ### ### 585,156 2,560,057 34.6 34.6 0.0
2001-Oct-12 Fri 8.75 8.77 8.58 8.627 ### ### ###
2001-Oct-11 Thu ### 8.72 8.58 8.7 1,096,943 9,488,556 ### ### ###
2001-Oct-10 Wed 8.56 ### 8.52 ### 76.9 76.9 0.0
2001-Oct-09 Tue 8.556 8.75 8.51 8.55 ### ### ###
2001-Oct-08 Mon 8.54 ### 8.5 8.55 71.6 71.6 ###
2001-Oct-05 Fri 8.49 8.57 8.43 8.57 1,103,942 ### ### ### 0.6
2001-Oct-04 Thu ### ### 8.45 8.485 23.0 23.0 ###
2001-Oct-03 Wed ### 8.57 ### 8.547 6,576,053 28,178,387 ### ### ###
2001-Oct-02 Tue ### ### 8.21 ### 4,085,678 ### ### ### 0.0
2001-Oct-01 Mon 8.55 8.55 ### ### 1,484,770 ### 11.2 11.2 0.0
2001-Sep-28 Fri 8.41 ### 8.4 8.5 6,676,877 28,042,883 ### ### 0.6
2001-Sep-27 Thu 8.79 8.79 ### 8.44 5,578,356 24,516,874 ### ### 0.6
2001-Sep-26 Wed 8.984 8.984 8.78 8.79 13.9 13.9 0.6
2001-Sep-25 Tue ### ### ### 9.22 ### ### 0.7
2001-Sep-24 Mon ### ### ### 9.2 1,660,072 0 ### ### 0.7
2001-Sep-21 Fri ### ### ### ### 2,317,975 0 72.6 72.6 0.0
2001-Sep-20 Thu ### 9.53 ### 9.49 2,860,352 13,629,577 ### ### 0.7
2001-Sep-19 Wed ### ### 8.86 ### 77.2 77.2 0.0
2001-Sep-18 Tue ### 8.89 ### 8.81 1,382,642 6,145,843 ### ### ###
2001-Sep-17 Mon 8.85 8.85 8.55 8.657 48.8 48.8 0.6
2001-Sep-14 Fri 8.959 ### 8.82 ### ### ### 0.0
2001-Sep-13 Thu 8.858 ### 8.8 ### 1,677,725 ### ### ### 0.0
2001-Sep-12 Wed 8.5 8.85 8.5 8.84 86.7 86.7 ###
2001-Sep-11 Tue 8.8 ### 8.77 ### 1,328,823 5,826,888 ### ### 0.0
2001-Sep-10 Mon 8.55 8.79 8.53 8.77 1,244,456 10,776,988 ### ### ###
2001-Sep-07 Fri 8.54 ### 8.46 ### ### ### 0.0
2001-Sep-06 Thu 8.58 ### 8.55 ### 1,581,524 ### ### ### 0.0
2001-Sep-05 Wed 8.582 ### 8.55 ### 1,044,471 ### ### ### 0.0
2001-Sep-04 Tue 8.55 ### 8.55 ### 75.4 75.4 0.0
2001-Sep-03 Mon ### 8.56 ### 8.54 ### ### ###
2001-Aug-31 Fri 8.25 ### 8.23 ### 845,749 3,480,257 78.2 78.2 0.0
2001-Aug-30 Thu ### 8.4 8.286 8.286 ### ### ###
2001-Aug-29 Wed ### ### 8.28 ### ### ### 0.0
2001-Aug-28 Tue ### 8.42 ### ### 30.0 30.0 0.0
2001-Aug-27 Mon ### 8.44 ### ### 1,267,847 ### 28.1 28.1 0.0
2001-Aug-24 Fri 8.46 8.46 8.27 ### 1,051,385 ### 18.2 18.2 0.0
2001-Aug-23 Thu 8.4 8.55 ### 8.46 ### ### 0.6
2001-Aug-22 Wed 8.42 8.47 ### 8.4 466,142 ### 34.4 34.4 ###
2001-Aug-21 Tue ### 8.48 ### 8.42 73.8 73.8 ###
2001-Aug-20 Mon 8.48 8.48 8.25 8.341 ### ### 0.6
2001-Aug-17 Fri 8.5 8.5 8.43 8.43 ### ### 0.6
2001-Aug-16 Thu 8.54 8.54 8.41 8.443 1,191,156 10,095,047 28.6 28.6 ###
2001-Aug-15 Wed ### ### 8.54 8.55 ### ### ###
2001-Aug-14 Tue 8.7 8.7 8.58 8.59 ### ### ###
2001-Aug-13 Mon 8.659 ### 8.54 ### 2,642,047 11,281,540 74.2 74.2 0.0
2001-Aug-10 Fri 8.58 ### 8.56 8.59 2,972,058 ### 74.4 74.4 ###
2001-Aug-09 Thu 8.55 8.58 8.48 8.55 3,612,147 ### ### ### ###
2001-Aug-08 Wed 8.59 ### 8.48 8.55 2,266,873 9,611,541 ### ### ###
2001-Aug-07 Tue 8.645 ### 8.43 8.51 19.9 19.9 0.6
2001-Aug-06 Mon ### ### 8.55 ### 486,670 ### 73.4 73.4 0.0
2001-Aug-03 Fri ### ### 8.44 8.53 73.3 73.3 ###
2001-Aug-02 Thu 8.5 8.56 8.46 8.5 2,507,042 21,334,927 ### ### 0.6
2001-Aug-01 Wed 8.49 8.51 8.41 8.45 28.3 28.3 ###
2001-Jul-31 Tue 8.472 8.5 ### 8.45 1,208,675 ### 32.7 32.7 ###
2001-Jul-30 Mon 8.5 8.55 8.28 8.372 1,699,974 14,305,281 ### ### ###
2001-Jul-27 Fri 8.379 8.5 ### ### ### ### 0.0
2001-Jul-26 Thu ### 8.74 8.25 ### 9.8 9.8 0.0
2001-Jul-25 Wed 8.21 8.48 ### 8.48 2,175,459 9,223,946 ### ### 0.6
2001-Jul-24 Tue ### 8.25 ### ### ### ### 0.0
2001-Jul-23 Mon 8.4 8.4 ### ### 1,625,028 ### ### ### 0.0
2001-Jul-20 Fri 8.49 8.49 ### 8.384 ### ### 0.6
2001-Jul-19 Thu ### ### 8.45 8.46 1,638,156 ### ### ### 0.6
2001-Jul-18 Wed ### ### 8.657 8.657 1,755,444 ### 18.4 18.4 0.6
2001-Jul-17 Tue 8.8 8.89 8.75 8.85 1,499,370 13,224,443 78.3 78.3 0.6
2001-Jul-16 Mon 8.8 8.88 8.71 8.74 ### ### 0.6
2001-Jul-13 Fri 8.55 ### 8.55 ### 1,349,985 5,771,185 ### ### 0.0
2001-Jul-12 Thu 8.44 8.55 8.4 8.4 1,023,453 ### ### ### ###
2001-Jul-11 Wed 8.41 8.55 ### 8.4 1,175,527 5,025,377 ### ### ###
2001-Jul-10 Tue 8.25 8.42 8.25 ### 81.0 81.0 0.0
2001-Jul-09 Mon 8.2 8.24 ### ### 1,807,726 ### ### ### 0.0
2001-Jul-06 Fri ### 8.27 ### ### 1,407,326 ### 74.2 74.2 0.0
2001-Jul-05 Thu 8.4 8.42 ### 8.259 ### ### ###
2001-Jul-04 Wed 8.486 8.486 ### 8.4 1,414,151 6,000,242 ### ### ###
2001-Jul-03 Tue 8.53 ### 8.43 8.44 24.6 24.6 0.6
2001-Jul-02 Mon ### 8.5 ### 8.45 1,469,983 6,247,427 30.9 30.9 ###
2001-Jun-29 Fri 8.25 8.48 8.24 8.48 3,711,840 31,030,982 72.4 72.4 0.6
2001-Jun-28 Thu ### ### ### 8.145 29.5 29.5 ###
2001-Jun-27 Wed ### 8.5 ### ### 2,462,720 ### 18.7 18.7 0.0
2001-Jun-26 Tue ### 8.28 8 8.22 2,270,052 18,478,223 ### ### 0.6
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri 8.2 8.5 7.85 ### ### ### 0.0
2001-Jun-21 Thu ### ### ### ### 13.4 13.4 0.0
2001-Jun-20 Wed ### ### ### ### 4,073,758 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 1,189,524 0 75.9 75.9 0.0
2001-Jun-18 Mon ### ### ### ### 35.4 35.4 0.0
2001-Jun-15 Fri ### ### ### ### 71.6 71.6 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed 9.27 9.4 ### ### ### ### 0.0
2001-Jun-12 Tue 9.45 9.51 ### 9.257 ### ### ###
2001-Jun-11 Mon 9.48 9.48 9.48 9.48 0 0.7
2001-Jun-08 Fri 9.942 9.942 9.47 9.48 5,965,687 57,902,958 6.9 6.9 0.7
2001-Jun-07 Thu 10.27 ### 10.24 10.29 950,574 ### 71.8 71.8 ###
2001-Jun-06 Wed 10.27 10.28 10.22 10.27 ### ### ###
2001-Jun-05 Tue 10.23 10.27 10.2 ### 533,988 ### 77.6 77.6 0.0
2001-Jun-04 Mon 10.29 10.29 10.2 10.2 1,384,378 14,182,952 ### ### 0.7
2001-Jun-01 Fri 10.28 ### 10.27 10.28 ### ### 0.7
2001-May-31 Thu 10.25 10.29 10.2 10.251 ### ### 0.7
2001-May-30 Wed ### ### 10.26 10.29 ### ### ###
2001-May-29 Tue ### ### 10.26 ### ### ### 0.0
2001-May-28 Mon 10.52 10.52 ### 10.4 533,925 2,808,445 ### ### 0.7
2001-May-25 Fri 10.57 10.57 10.45 10.5 29.8 29.8 0.8
2001-May-24 Thu 10.45 10.59 10.44 10.57 ### ### 0.8
2001-May-23 Wed 10.428 10.5 10.4 10.446 72.7 72.7 ###
2001-May-22 Tue 10.5 10.5 ### 10.378 31.8 31.8 ###
2001-May-21 Mon 10.5 10.5 10.45 10.47 799,589 ### 33.1 33.1 0.7
2001-May-18 Fri ### 10.57 10.42 10.45 1,175,724 12,339,223 26.8 26.8 ###
2001-May-17 Thu 10.7 10.7 10.53 10.55 908,543 9,644,183 ### ### ###
2001-May-16 Wed 10.52 ### 10.52 ### ### ### 0.0
2001-May-15 Tue 10.59 10.59 10.42 10.46 ### ### 0.7
2001-May-14 Mon 10.55 ### 10.54 10.557 645,722 3,402,954 75.2 75.2 0.8
2001-May-11 Fri 10.748 10.83 10.53 10.53 ### ### 0.8
2001-May-10 Thu ### ### ### 10.72 1,305,375 0 ### ### 0.8
2001-May-09 Wed 10.56 ### 10.56 10.981 ### ### 0.8
2001-May-08 Tue 10.57 10.58 10.53 10.58 76.5 76.5 0.8
2001-May-07 Mon ### ### 10.56 10.57 599,752 ### 33.0 33.0 0.8
2001-May-04 Fri ### ### 10.54 10.55 ### ### ###
2001-May-03 Thu 10.55 ### 10.51 ### 548,129 ### 72.5 72.5 0.0
2001-May-02 Wed ### ### 10.47 10.52 1,331,751 ### 29.4 29.4 ###
2001-May-01 Tue 10.55 ### 10.48 10.58 1,307,027 6,848,821 77.4 77.4 0.8
2001-Apr-30 Mon ### 10.74 10.53 10.55 849,784 9,037,452 ### ### ###
2001-Apr-27 Fri ### ### 10.55 ### 2,014,881 ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### 10.5 10.51 2,505,080 13,151,670 ### ### ###
2001-Apr-25 Wed 10.45 10.45 10.45 10.45 0 ###
2001-Apr-24 Tue 10.47 10.52 10.45 10.45 ### ### ###
2001-Apr-23 Mon 10.47 10.5 10.4 10.445 811,548 8,480,676 36.5 36.5 ###
2001-Apr-20 Fri 10.5 ### 10.41 10.46 36.7 36.7 0.7
2001-Apr-19 Thu 10.7 10.7 10.47 10.5 20.0 20.0 0.8
2001-Apr-18 Wed ### 10.81 ### ### 958,841 ### 14.5 14.5 0.0
2001-Apr-17 Tue ### 10.85 10.72 10.78 ### ### 0.8
2001-Apr-16 Mon 10.8 10.8 10.8 10.8 0 ###
2001-Apr-13 Fri 10.8 10.8 10.8 10.8 0 ###
2001-Apr-12 Thu ### ### 10.8 10.8 615,670 ### ### ### ###
2001-Apr-11 Wed ### 11.22 ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### 82.3 82.3 0.0
2001-Apr-09 Mon ### ### ### ### 279,585 0 26.9 26.9 0.0
2001-Apr-06 Fri 11.449 11.45 ### 11.143 846,588 ### ### ### 0.8
2001-Apr-05 Thu ### 11.257 ### 11.257 ### ### 0.8
2001-Apr-04 Wed 10.84 ### 10.79 ### 82.8 82.8 0.0
2001-Apr-03 Tue 10.8 ### 10.72 10.84 ### ### 0.8
2001-Apr-02 Mon 10.7 10.75 ### 10.7 68.2 68.2 0.8
2001-Mar-30 Fri 10.7 10.83 ### ### ### ### 0.0
2001-Mar-29 Thu ### ### 10.7 10.7 25.8 25.8 0.8
2001-Mar-28 Wed 10.76 ### 10.75 ### 78.4 78.4 0.0
2001-Mar-27 Tue ### 10.8 ### 10.75 ### ### 0.8
2001-Mar-26 Mon 10.5 ### 10.25 ### 2,317,949 11,879,488 ### ### 0.0
2001-Mar-23 Fri 10.5 10.5 10.29 10.49 1,177,951 ### ### ### ###
2001-Mar-22 Thu 10.772 10.772 10.42 10.45 17.7 17.7 ###
2001-Mar-21 Wed 10.75 ### 10.55 10.7 ### ### 0.8
2001-Mar-20 Tue 10.88 ### 10.757 10.757 766,872 4,124,621 24.5 24.5 0.8
2001-Mar-19 Mon 10.85 10.87 10.72 10.85 557,942 6,022,983 79.1 79.1 0.8
2001-Mar-16 Fri ### ### 10.74 10.88 70.2 70.2 0.8
2001-Mar-15 Thu 10.8 10.87 10.75 10.78 42.9 42.9 0.8
2001-Mar-14 Wed 10.8 ### 10.8 ### ### ### 0.0
2001-Mar-13 Tue ### 10.8 10.52 10.648 78.3 78.3 ###
2001-Mar-12 Mon ### ### 10.77 10.83 25.8 25.8 ###
2001-Mar-09 Fri ### 11.2 ### ### 74.5 74.5 0.0
2001-Mar-08 Thu ### ### 11.2 ### ### ### 0.0
2001-Mar-07 Wed ### ### 12.2 ### 429,821 ### ### ### 0.0
2001-Mar-06 Tue ### 12.45 ### ### 715,752 4,455,556 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### 12.27 604,184 0 ### ### ###
2001-Mar-02 Fri ### 12.22 ### ### 79.0 79.0 0.0
2001-Mar-01 Thu 11.79 ### 11.79 ### 2,021,245 ### 83.5 83.5 0.0
2001-Feb-28 Wed 11.74 11.85 ### 11.81 305,571 ### ### ### ###
2001-Feb-27 Tue 11.78 11.8 ### 11.73 34.7 34.7 0.8
2001-Feb-26 Mon ### ### 11.78 11.78 32.0 32.0 ###
2001-Feb-23 Fri ### ### 11.8 11.85 1,309,179 7,724,156 ### ### ###
2001-Feb-22 Thu 11.829 ### 11.78 ### 1,363,056 ### ### ### 0.0
2001-Feb-21 Wed 11.7 11.83 ### 11.83 1,240,429 ### ### ### 0.8
2001-Feb-20 Tue ### 11.8 11.55 ### 70.4 70.4 0.0
2001-Feb-19 Mon ### 11.5 ### 11.49 246,124 ### 86.8 86.8 ###
2001-Feb-16 Fri ### ### 11.27 ### ### ### 0.0
2001-Feb-15 Thu 11.4 11.4 ### 11.25 ### ### ###
2001-Feb-14 Wed 11.458 11.49 ### 11.4 664,287 3,816,328 ### ### 0.8
2001-Feb-13 Tue ### 11.47 ### 11.47 ### ### ###
2001-Feb-12 Mon ### 11.4 11.2 ### 72.9 72.9 0.0
2001-Feb-09 Fri 11.29 ### ### ### 30.9 30.9 0.0
2001-Feb-08 Thu 11.4 11.5 11.26 11.27 1,027,555 11,693,575 26.2 26.2 ###
2001-Feb-07 Wed ### 11.59 ### 11.378 1,376,227 ### 78.9 78.9 0.8
2001-Feb-06 Tue ### ### ### ### 76.3 76.3 0.0
2001-Feb-05 Mon 11.4 11.4 ### ### 1,512,345 ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 553,384 0 ### ### 0.0
2001-Feb-01 Thu ### 11.5 11.29 11.4 1,772,325 20,195,643 ### ### 0.8
2001-Jan-31 Wed ### ### ### 11.29 ### ### ###
2001-Jan-30 Tue ### ### ### 11.42 ### ### 0.8
2001-Jan-29 Mon ### ### 11.7 11.7 671,442 ### 21.7 21.7 0.8
2001-Jan-25 Thu ### ### 11.85 11.88 309,158 ### ### ### 0.8
2001-Jan-24 Wed ### ### 11.83 ### 336,574 ### ### ### 0.0
2001-Jan-23 Tue ### ### 11.86 ### 31.8 31.8 0.0
2001-Jan-22 Mon ### ### 11.87 ### 353,046 2,095,328 ### ### 0.0
2001-Jan-19 Fri ### ### 11.8 11.84 780,370 4,604,183 ### ### 0.8
2001-Jan-18 Thu 11.982 ### ### 11.72 768,477 0 ### ### 0.8
2001-Jan-17 Wed ### ### 11.76 ### 909,988 5,350,729 71.4 71.4 0.0
2001-Jan-16 Tue 11.8 11.88 11.74 ### 1,064,958 12,577,153 36.1 36.1 0.0
2001-Jan-15 Mon 11.74 11.82 ### 11.73 ### ### 0.8
2001-Jan-12 Fri ### ### ### 11.72 ### ### 0.8
2001-Jan-11 Thu ### ### 11.7 ### 25.1 25.1 0.0
2001-Jan-10 Wed ### ### 11.75 ### 1,066,886 6,267,955 28.8 28.8 0.0
2001-Jan-09 Tue ### ### 11.7 12.025 1,292,684 ### ### ### 0.9
2001-Jan-08 Mon ### ### ### 11.7 31.9 31.9 0.8
2001-Jan-05 Fri 12.2 12.2 11.7 11.85 794,754 ### ### ### ###
2001-Jan-04 Thu 12.59 ### ### 12.25 ### ### 0.9
2001-Jan-03 Wed 12.78 12.78 12.54 12.55 ### ### ###
2001-Jan-02 Tue 12.7 ### 12.7 12.8 858,482 ### 77.9 77.9 0.9
2001-Jan-01 Mon 12.7 12.78 12.5 12.724 ### ### 0.9
2000-Dec-29 Fri 12.7 12.78 12.5 12.724 ### ### 0.9
2000-Dec-28 Thu ### 12.7 12.55 ### ### ### 0.0
2000-Dec-27 Wed ### 12.73 ### ### 637,454 ### ### ### 0.0
2000-Dec-26 Tue 12.25 12.49 12.23 12.49 81.0 81.0 0.9
2000-Dec-25 Mon 12.25 12.49 12.23 12.49 81.0 81.0 0.9
2000-Dec-22 Fri 12.25 12.49 12.23 12.49 81.0 81.0 0.9
2000-Dec-21 Thu ### ### ### ### ### ### 0.0
2000-Dec-20 Wed ### ### ### 12.4 1,066,346 0 33.1 33.1 0.9
2000-Dec-19 Tue 12.785 12.85 ### ### 27.5 27.5 0.0
2000-Dec-18 Mon 12.79 12.85 12.75 12.78 ### ### 0.9
2000-Dec-15 Fri 12.8 12.82 ### 12.82 900,827 ### 80.4 80.4 0.9
2000-Dec-14 Thu ### ### 12.74 12.86 32.0 32.0 0.9
2000-Dec-13 Wed ### ### ### ### 88.6 88.6 0.0
2000-Dec-12 Tue 12.7 12.72 ### 12.688 36.8 36.8 ###
2000-Dec-11 Mon 12.549 12.79 12.549 12.7 453,477 5,745,326 78.3 78.3 0.9
2000-Dec-08 Fri ### ### 12.21 ### 358,982 2,191,585 83.7 83.7 0.0
2000-Dec-07 Thu 12.283 ### 12.2 ### 636,083 ### 68.8 68.8 0.0
2000-Dec-06 Wed ### 12.79 12.29 ### 583,144 7,312,625 ### ### 0.0
2000-Dec-05 Tue ### 12.81 ### ### 1,161,752 7,441,021 89.8 89.8 0.0
2000-Dec-04 Mon ### ### ### ### 632,076 0 77.9 77.9 0.0
2000-Dec-01 Fri ### ### ### ### 1,224,877 0 91.6 91.6 0.0
2000-Nov-30 Thu 11.59 ### 11.5 11.55 36.5 36.5 0.8
2000-Nov-29 Wed ### ### 11.52 11.57 ### ### ###
2000-Nov-28 Tue 11.75 11.75 ### ### 411,043 2,414,877 ### ### 0.0
2000-Nov-27 Mon 11.75 11.78 11.7 11.7 37.7 37.7 0.8
2000-Nov-24 Fri ### 11.83 11.72 11.75 27.3 27.3 ###
2000-Nov-23 Thu 11.7 11.82 ### 11.81 872,089 5,154,045 ### ### ###
2000-Nov-22 Wed ### 11.82 ### 11.78 546,347 ### ### ### ###
2000-Nov-21 Tue ### 11.7 11.58 ### 35.4 35.4 0.0
2000-Nov-20 Mon ### 11.78 ### 11.78 ### ### ###
2000-Nov-17 Fri 11.7 11.82 11.7 11.782 459,982 5,409,388 72.3 72.3 ###
2000-Nov-16 Thu 11.626 11.78 11.58 11.72 ### ### 0.8
2000-Nov-15 Wed 11.55 11.7 11.55 ### 572,953 6,660,578 ### ### 0.0
2000-Nov-13 Mon 11.8 ### 11.7 11.72 31.5 31.5 0.8
2000-Nov-10 Fri ### ### 11.8 11.944 632,856 3,733,850 ### ### ###
2000-Nov-09 Thu 11.7 ### 11.7 ### ### ### 0.0
2000-Nov-08 Wed 11.56 ### 11.56 11.76 705,985 ### ### ### 0.8
2000-Nov-07 Tue 11.449 11.75 11.449 11.74 84.0 84.0 0.8
2000-Nov-06 Mon 11.55 11.55 ### 11.44 26.7 26.7 0.8
2000-Nov-03 Fri 11.55 ### 11.42 11.55 803,328 ### ### ### 0.8
2000-Nov-02 Thu ### 11.76 11.55 11.57 664,755 ### 23.8 23.8 ###
2000-Nov-01 Wed ### 11.8 ### ### 72.0 72.0 0.0
2000-Oct-31 Tue 11.7 11.72 ### 11.626 706,476 4,139,949 34.6 34.6 ###
2000-Oct-30 Mon 11.8 11.84 ### 11.7 ### ### 0.8
2000-Oct-27 Fri 11.55 11.8 11.55 11.8 84.0 84.0 0.8
2000-Oct-26 Thu 11.75 11.78 11.55 11.55 ### ### 0.8
2000-Oct-25 Wed 11.7 11.8 ### 11.75 1,401,141 ### ### ### ###
2000-Oct-24 Tue 11.8 11.8 ### 11.7 ### ### 0.8
2000-Oct-23 Mon 11.82 11.85 11.7 11.85 571,045 6,724,054 ### ### ###
2000-Oct-20 Fri ### 11.82 ### 11.82 ### ### 0.8
2000-Oct-19 Thu 11.43 ### 11.43 ### ### ### 0.0
2000-Oct-18 Wed ### 11.45 11.4 11.43 74.4 74.4 ###
2000-Oct-17 Tue 11.844 11.844 11.47 11.48 ### ### 0.8
2000-Oct-16 Mon 11.55 11.85 11.46 11.85 84.6 84.6 ###
2000-Oct-13 Fri 11.2 11.55 ### 11.55 87.7 87.7 0.8
2000-Oct-12 Thu ### 11.5 ### 11.48 ### ### 0.8
2000-Oct-11 Wed ### 11.2 10.88 11.2 ### ### 0.8
2000-Oct-10 Tue ### ### ### ### 2,472,621 0 ### ### 0.0
2000-Oct-09 Mon ### 10.7 10.55 ### 378,970 4,026,556 ### ### 0.0
2000-Oct-06 Fri 10.46 ### 10.46 ### ### ### 0.0
2000-Oct-05 Thu 10.25 10.45 10.25 10.45 84.1 84.1 ###
2000-Oct-04 Wed 10.29 ### 10.22 10.22 ### ### 0.7
2000-Oct-03 Tue 10.23 ### ### ### 1,328,725 0 ### ### 0.0
2000-Oct-02 Mon 10.2 ### ### 10.2 480,776 0 71.0 71.0 0.7
2000-Sep-29 Fri ### ### 10.2 10.23 1,100,873 5,614,452 22.7 22.7 ###
2000-Sep-28 Thu ### 10.48 10.21 ### ### ### 0.0
2000-Sep-27 Wed 10.553 10.59 10.385 10.385 22.0 22.0 ###
2000-Sep-26 Tue ### ### ### ### 1,642,542 0 ### ### 0.0
2000-Sep-25 Mon 10.929 ### 10.929 ### 73.1 73.1 0.0
2000-Sep-22 Fri ### ### 10.85 ### 914,555 ### 84.2 84.2 0.0
2000-Sep-21 Thu 10.975 ### 10.89 ### 76.6 76.6 0.0
2000-Sep-20 Wed 10.8 ### 10.8 ### ### ### 0.0
2000-Sep-19 Tue 10.75 10.79 ### ### 755,628 ### 39.9 39.9 0.0
2000-Sep-18 Mon ### ### 10.75 10.8 903,355 ### ### ### ###
2000-Sep-15 Fri 10.85 ### 10.71 ### 471,957 2,527,329 72.4 72.4 0.0
2000-Sep-14 Thu ### ### 10.86 10.87 1,231,780 ### 27.8 27.8 ###
2000-Sep-13 Wed ### ### ### ### 976,440 0 76.1 76.1 0.0
2000-Sep-12 Tue ### ### ### ### 81.2 81.2 0.0
2000-Sep-11 Mon 10.76 ### 10.76 10.85 ### ### 0.8
2000-Sep-08 Fri 10.72 10.87 10.7 10.82 1,012,340 10,918,086 75.6 75.6 0.8
2000-Sep-07 Thu 10.7 10.74 ### 10.7 75.6 75.6 0.8
2000-Sep-06 Wed 10.684 10.7 ### 10.7 413,677 2,213,171 78.0 78.0 0.8
2000-Sep-05 Tue 10.687 10.7 ### 10.656 35.0 35.0 ###
2000-Sep-04 Mon ### 10.7 ### ### 208,881 ### 76.5 76.5 0.0
2000-Sep-01 Fri ### 10.7 10.57 ### 515,627 ### 72.6 72.6 0.0
2000-Aug-31 Thu 10.671 10.75 10.44 10.5 ### ### 0.8
2000-Aug-30 Wed ### ### 10.71 10.75 1,015,155 5,436,155 21.0 21.0 0.8
2000-Aug-29 Tue ### ### ### ### 80.5 80.5 0.0
2000-Aug-28 Mon 10.8 ### 10.8 ### ### ### 0.0
2000-Aug-25 Fri 10.58 10.78 10.57 10.78 ### ### 0.8
2000-Aug-24 Thu 10.4 10.57 10.4 10.53 80.0 80.0 0.8
2000-Aug-23 Wed ### 10.4 ### 10.25 37.8 37.8 0.7
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 391,623 0 79.9 79.9 0.0
2000-Aug-17 Thu ### ### ### ### 296,571 0 31.1 31.1 0.0
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 896,687 0 74.3 74.3 0.0
2000-Aug-14 Mon ### ### ### ### 579,924 0 ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 162,022 0 33.1 33.1 0.0
2000-Aug-10 Thu ### ### ### ### 157,077 0 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### 597,579 0 72.8 72.8 0.0
2000-Aug-08 Tue ### ### ### 10.027 294,541 0 30.2 30.2 ###
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri 10.24 10.26 ### ### ### ### 0.0
2000-Aug-03 Thu ### ### 10.2 10.23 257,672 1,314,127 30.4 30.4 ###
2000-Aug-02 Wed ### ### 10.24 ### 234,027 ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### ### ### 0.0
2000-Jul-31 Mon ### ### 10.25 ### 734,254 3,763,051 33.6 33.6 0.0
2000-Jul-28 Fri ### 10.46 ### ### ### ### 0.0
2000-Jul-27 Thu 10.289 10.45 10.2 10.45 ### ### ###
2000-Jul-26 Wed ### 10.29 ### 10.29 340,324 ### 87.3 87.3 ###
2000-Jul-25 Tue 9.959 ### 9.959 ### 947,572 ### ### ### 0.0
2000-Jul-24 Mon 9.943 ### 9.85 ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### 416,489 0 ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 858,373 0 ### ### 0.0
2000-Jul-19 Wed ### 10.25 ### ### 1,755,727 ### 67.7 67.7 0.0
2000-Jul-18 Tue ### 10.251 ### 10.251 1,078,642 5,528,579 ### ### 0.7
2000-Jul-17 Mon 10.2 10.2 ### ### 447,885 ### 34.1 34.1 0.0
2000-Jul-14 Fri 10.4 10.43 ### 10.156 426,649 2,224,974 ### ### 0.7
2000-Jul-13 Thu 10.55 10.55 ### 10.4 ### ### 0.7
2000-Jul-12 Wed 10.45 ### ### ### ### ### 0.0
2000-Jul-11 Tue 10.4 10.55 10.4 10.4 1,423,271 ### ### ### 0.7
2000-Jul-10 Mon 10.477 10.57 ### 10.57 ### ### 0.8
2000-Jul-07 Fri 10.7 10.76 ### ### 1,252,976 ### ### ### 0.0
2000-Jul-06 Thu ### 10.8 ### 10.8 2,183,143 11,788,972 ### ### ###
2000-Jul-05 Wed 10.079 10.41 10.079 10.4 ### ### 0.7
2000-Jul-04 Tue ### 10.26 ### ### 645,852 3,313,220 71.4 71.4 0.0
2000-Jul-03 Mon ### ### 9.85 9.89 499,075 2,457,944 26.3 26.3 ###
2000-Jun-30 Fri 9.7 ### ### ### 71.2 71.2 0.0
2000-Jun-29 Thu 9.7 9.81 ### ### ### ### 0.0
2000-Jun-28 Wed ### 9.81 ### 9.756 62.2 62.2 ###
2000-Jun-27 Tue 9.4 9.81 9.4 9.7 1,621,684 15,576,274 82.7 82.7 0.7
2000-Jun-26 Mon 9.4 9.42 ### 9.4 ### ### ###
2000-Jun-23 Fri 9.45 9.45 ### 9.42 28.6 28.6 0.7
2000-Jun-22 Thu ### 9.49 ### 9.481 576,982 2,737,779 ### ### 0.7
2000-Jun-21 Wed 9.22 9.42 9.2 ### 595,454 5,543,676 ### ### 0.0
2000-Jun-20 Tue 9.029 9.27 9.029 9.22 1,500,280 ### ### ### 0.7
2000-Jun-19 Mon 8.824 ### 8.824 9 ### ### 0.6
2000-Jun-16 Fri ### ### 8.86 ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 282,283 0 22.6 22.6 0.0
2000-Jun-14 Wed ### 9.4 ### ### 69.9 69.9 0.0
2000-Jun-13 Tue 9.4 9.45 9.26 9.26 724,874 ### ### ### ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 9.41 ### ### 32.2 32.2 0.0
2000-Jun-07 Wed 9.45 9.48 9.25 ### 1,029,579 ### 30.1 30.1 0.0
2000-Jun-06 Tue 9.229 ### ### ### 671,781 0 81.6 81.6 0.0
2000-Jun-05 Mon ### 9.41 9.25 9.255 27.0 27.0 ###
2000-Jun-02 Fri ### ### ### ### 1,857,387 0 ### ### 0.0
2000-Jun-01 Thu ### ### ### 9 ### ### 0.6
2000-May-31 Wed 9.5 9.5 ### ### ### ### 0.0
2000-May-30 Tue 9.45 9.5 9.42 9.5 ### ### 0.7
2000-May-29 Mon ### 9.48 ### 9.42 ### ### 0.7
2000-May-26 Fri 9.24 ### ### ### 825,987 0 79.0 79.0 0.0
2000-May-25 Thu 9.43 9.46 9.25 9.25 ### ### ###
2000-May-24 Wed ### 9.52 ### 9.41 2,569,025 12,228,559 74.5 74.5 0.7
2000-May-23 Tue ### 9.29 ### 9.29 2,659,955 ### ### ### ###
2000-May-22 Mon 8.981 ### 8.85 ### 324,971 ### ### ### 0.0
2000-May-19 Fri ### ### 8.89 9 75.1 75.1 0.6
2000-May-18 Thu 8.981 8.981 8.85 ### 31.9 31.9 0.0
2000-May-17 Wed ### ### ### 9 783,176 0 ### ### 0.6
2000-May-16 Tue ### ### ### ### 1,047,820 0 32.4 32.4 0.0
2000-May-15 Mon ### ### ### ### ### ### 0.0
2000-May-12 Fri 9 ### 9 9.086 71.4 71.4 0.6
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed 9.045 ### ### ### ### ### 0.0
2000-May-09 Tue ### ### ### ### 838,241 0 85.7 85.7 0.0
2000-May-08 Mon ### ### 8.88 ### 1,352,927 ### ### ### 0.0
2000-May-05 Fri 8.89 ### 8.89 ### 707,243 ### 77.4 77.4 0.0
2000-May-04 Thu 8.81 ### 8.77 ### 1,177,870 5,164,959 79.7 79.7 0.0
2000-May-03 Wed 8.8 8.82 8.7 8.82 ### ### ###
2000-May-02 Tue 8.8 8.84 8.75 8.82 2,430,524 21,376,458 ### ### ###
2000-May-01 Mon ### ### 8.7 8.8 418,648 ### 45.1 45.1 0.6
2000-Apr-28 Fri ### ### 8.72 ### ### ### 0.0
2000-Apr-27 Thu ### ### 8.75 8.84 1,434,321 6,275,154 39.9 39.9 ###
2000-Apr-26 Wed 8.78 ### 8.75 ### 79.5 79.5 0.0
2000-Apr-25 Tue 8.71 8.71 8.71 8.71 0 0.6
2000-Apr-24 Mon 8.71 8.71 8.71 8.71 0 0.6
2000-Apr-21 Fri 8.71 8.71 8.71 8.71 0 0.6
2000-Apr-20 Thu ### 8.73 8.58 8.71 849,252 7,350,276 ### ### 0.6
2000-Apr-19 Wed 8.5 8.57 8.48 8.5 965,248 ### ### ### 0.6
2000-Apr-18 Tue ### 8.46 8.26 8.4 74.7 74.7 ###
2000-Apr-17 Mon ### 8.21 7.85 ### 326,244 ### 78.1 78.1 0.0
2000-Apr-14 Fri ### ### ### 8.25 26.0 26.0 ###
2000-Apr-13 Thu ### 8.45 8.25 ### 311,284 2,599,221 ### ### 0.0
2000-Apr-12 Wed 8.49 8.5 ### ### ### ### 0.0
2000-Apr-11 Tue ### 8.47 8.22 8.47 ### ### ###
2000-Apr-07 Fri ### ### 7.88 ### 74.2 74.2 0.0
2000-Apr-06 Thu ### ### 7.89 ### ### ### 0.0
2000-Apr-05 Wed ### ### 8 8.052 729,024 ### ### ### 0.6
2000-Apr-04 Tue ### ### 8 ### 406,787 1,627,148 ### ### 0.0
2000-Apr-03 Mon 8 ### ### ### 73.4 73.4 0.0
2000-Mar-31 Fri ### ### ### ### 30.0 30.0 0.0
2000-Mar-30 Thu ### ### ### 8.083 582,528 0 ### ### 0.6
2000-Mar-29 Wed 8.27 ### ### ### 25.7 25.7 0.0
2000-Mar-28 Tue ### ### ### 8.27 1,581,045 0 78.4 78.4 ###
2000-Mar-24 Fri 8.357 ### 8.28 ### 1,605,328 6,646,057 ### ### 0.0
2000-Mar-23 Thu ### ### ### 8.25 81.9 81.9 ###
2000-Mar-22 Wed 7.85 ### 7.8 ### 1,515,350 ### ### ### 0.0
2000-Mar-21 Tue 7.89 7.89 7.73 7.77 763,458 ### ### ### 0.6
2000-Mar-20 Mon ### ### 7.89 7.89 786,151 ### ### ### ###
2000-Mar-17 Fri ### ### 7.76 ### ### ### 0.0
2000-Mar-16 Thu 7.8 7.88 ### 7.671 1,305,423 ### 24.5 24.5 0.5
2000-Mar-15 Wed 7.74 7.74 ### ### ### ### 0.0
2000-Mar-14 Tue 7.76 7.77 ### 7.7 1,137,120 ### 36.5 36.5 0.6
2000-Mar-13 Mon 7.75 ### ### 7.75 67.4 67.4 ###
2000-Mar-10 Fri ### ### ### 7.74 1,121,189 0 ### ### 0.6
2000-Mar-09 Thu 8 ### ### ### 851,170 0 37.2 37.2 0.0
2000-Mar-08 Wed ### ### ### 8 831,553 0 34.8 34.8 ###
2000-Mar-07 Tue ### ### ### ### 675,788 0 38.0 38.0 0.0
2000-Mar-06 Mon ### ### ### ### 39.5 39.5 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu 8.25 8.5 ### ### 816,620 ### 27.6 27.6 0.0
2000-Mar-01 Wed ### ### ### ### 388,551 0 ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 579,584 0 68.6 68.6 0.0
2000-Feb-28 Mon ### ### 8 ### 43.6 43.6 0.0
2000-Feb-25 Fri ### ### ### ### 422,155 0 ### ### 0.0
2000-Feb-24 Thu ### ### ### ### 396,256 0 ### ### 0.0
2000-Feb-23 Wed ### 8.42 8.24 8.24 26.1 26.1 0.6
2000-Feb-22 Tue ### 8.53 ### ### 73.1 73.1 0.0
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri ### ### ### 8.187 71.7 71.7 0.6
2000-Feb-17 Thu ### ### ### ### 594,726 0 ### ### 0.0
2000-Feb-16 Wed 8.4 8.4 ### ### 429,085 1,802,157 ### ### 0.0
2000-Feb-15 Tue 8.4 8.42 8.27 ### 29.3 29.3 0.0
2000-Feb-14 Mon 8.541 8.541 ### ### 1,242,347 5,305,442 20.7 20.7 0.0
2000-Feb-11 Fri 8.72 8.72 8.56 8.58 845,770 7,307,452 ### ### 0.6
2000-Feb-10 Thu ### ### 8.71 8.73 2,681,423 ### ### ### ###
2000-Feb-09 Wed ### ### 8.88 ### 499,688 ### 69.1 69.1 0.0
2000-Feb-08 Tue 8.886 9 8.87 8.886 751,742 ### ### ### 0.6
2000-Feb-07 Mon 9 9 ### 8.925 32.3 32.3 0.6
2000-Feb-04 Fri ### ### 8.86 ### 358,386 1,587,649 ### ### 0.0
2000-Feb-03 Thu ### ### 8.84 ### 37.5 37.5 0.0
2000-Feb-02 Wed 9 9 8.85 ### 398,079 3,552,855 ### ### 0.0
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 516,873 0 22.1 22.1 0.0
2000-Jan-27 Thu ### ### ### ### 19.4 19.4 0.0
2000-Jan-25 Tue ### ### ### 9.159 235,558 0 66.9 66.9 0.7
2000-Jan-24 Mon ### 9.2 ### ### 267,258 1,229,386 ### ### 0.0
2000-Jan-21 Fri 9.125 ### ### ### 304,175 0 63.8 63.8 0.0
2000-Jan-20 Thu 9 ### 9 ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 362,053 0 ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jan-17 Mon ### ### ### 9 412,474 0 ### ### 0.6
2000-Jan-14 Fri ### 9 8.81 ### ### ### 0.0
2000-Jan-13 Thu 8.979 ### 8.76 8.852 275,524 ### ### ### 0.6
2000-Jan-12 Wed ### ### ### ### 202,956 0 ### ### 0.0
2000-Jan-11 Tue ### 9.2 ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 73.2 73.2 0.0
2000-Jan-07 Fri 8.8 ### 8.73 ### 384,474 1,678,229 86.6 86.6 0.0
2000-Jan-06 Thu 9 9 8.75 8.75 288,348 2,559,088 ### ### 0.6
2000-Jan-05 Wed ### ### 8.8 8.887 ### ### 0.6
2000-Jan-04 Tue 9 ### ### 9 383,688 0 70.4 70.4 0.6
1999-Dec-31 Fri 9 9 ### ### 165,440 744,480 22.9 22.9 0.0
1999-Dec-30 Thu 9 9 ### ### 165,440 744,480 22.9 22.9 0.0
1999-Dec-29 Wed ### 9 ### ### 68,487 ### 28.7 28.7 0.0
1999-Dec-28 Tue 9 ### ### ### 451,652 0 ### ### 0.0
1999-Dec-27 Mon 9 ### ### ### 451,652 0 ### ### 0.0
1999-Dec-24 Fri 9 ### ### ### 451,652 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### 9 514,120 0 ### ### 0.6
1999-Dec-22 Wed 9.22 9.23 ### ### 208,185 960,773 21.6 21.6 0.0
1999-Dec-21 Tue 9.2 9.24 ### 9.22 73.9 73.9 0.7
1999-Dec-20 Mon 9.25 9.25 ### 9.2 527,848 ### ### ### 0.7
1999-Dec-17 Fri ### 9.25 ### 9.2 ### ### 0.7
1999-Dec-16 Thu ### 9.25 ### ### 1,117,440 ### ### ### 0.0
1999-Dec-15 Wed 8.752 ### 8.73 ### 1,186,846 5,180,582 89.5 89.5 0.0
1999-Dec-14 Tue ### 8.8 ### ### 651,641 2,867,220 ### ### 0.0
1999-Dec-13 Mon 8.7 8.85 ### ### ### ### 0.0
1999-Dec-10 Fri 8.75 8.79 ### ### 252,944 1,111,688 ### ### 0.0
1999-Dec-09 Thu 8.75 8.82 8.75 8.75 241,625 2,122,675 ### ### 0.6
1999-Dec-08 Wed ### 8.83 ### 8.7 ### ### ###
1999-Dec-07 Tue 8.74 8.78 ### ### 36.2 36.2 0.0
1999-Dec-06 Mon 8.82 8.82 8.7 8.74 43.6 43.6 0.6
1999-Dec-03 Fri 8.85 8.87 8.7 8.71 26.5 26.5 0.6
1999-Dec-02 Thu ### ### 8.73 8.85 292,857 1,278,320 24.3 24.3 0.6
1999-Dec-01 Wed 8.742 8.83 8.72 8.79 433,922 ### 66.6 66.6 0.6
1999-Nov-30 Tue 8.858 ### 8.758 8.758 765,573 3,352,444 34.3 34.3 0.6
1999-Nov-29 Mon 8.85 ### 8.77 ### ### ### 0.0
1999-Nov-26 Fri 8.88 8.88 8.76 ### 420,359 ### 28.3 28.3 0.0
1999-Nov-25 Thu ### ### 8.76 ### 969,520 ### ### ### 0.0
1999-Nov-24 Wed 9.2 9.2 ### 9 ### ### 0.6
1999-Nov-23 Tue 9 9.27 9 9.2 84.7 84.7 0.7
1999-Nov-22 Mon ### ### ### 9 336,181 0 ### ### 0.6
1999-Nov-19 Fri ### ### ### 9 556,244 0 ### ### 0.6
1999-Nov-18 Thu ### ### ### ### ### ### 0.0
1999-Nov-17 Wed 9.42 9.42 ### ### ### ### 0.0
1999-Nov-16 Tue 9.2 ### 9.2 ### 546,453 2,513,683 84.3 84.3 0.0
1999-Nov-15 Mon 9.022 ### 9 ### 1,080,022 ### ### ### 0.0
1999-Nov-12 Fri 8.8 ### 8.75 ### ### ### 0.0
1999-Nov-11 Thu 8.674 8.8 ### 8.8 70.0 70.0 0.6
1999-Nov-10 Wed 8.7 8.7 ### ### 1,094,853 ### ### ### 0.0
1999-Nov-09 Tue 8.79 8.79 ### ### 902,187 ### ### ### 0.0
1999-Nov-08 Mon 8.85 8.85 ### 8.7 ### ### ###
1999-Nov-05 Fri ### 8.8 ### ### 24.5 24.5 0.0
1999-Nov-04 Thu 8.75 8.75 ### 8.71 754,859 ### 29.3 29.3 0.6
1999-Nov-03 Wed 8.86 8.86 8.7 8.74 570,787 ### 23.7 23.7 0.6
1999-Nov-02 Tue ### 8.89 8.7 8.86 85.3 85.3 0.6
1999-Nov-01 Mon 8.75 8.79 ### ### ### ### 0.0
1999-Oct-29 Fri 8.81 8.85 ### ### 561,884 ### ### ### 0.0
1999-Oct-28 Thu 8.75 8.8 ### 8.7 890,442 3,917,944 24.6 24.6 ###
1999-Oct-27 Wed 8.74 8.74 ### ### 605,840 2,647,520 18.9 18.9 0.0
1999-Oct-26 Tue 8.729 8.75 ### 8.72 410,122 1,794,283 35.7 35.7 0.6
1999-Oct-25 Mon 8.85 8.85 ### 8.73 619,279 ### ### ### ###
1999-Oct-22 Fri ### ### ### 8.7 ### ### ###
1999-Oct-21 Thu ### ### 8.76 8.79 515,078 2,256,041 ### ### 0.6
1999-Oct-20 Wed 8.82 ### 8.77 ### 662,942 ### 71.4 71.4 0.0
1999-Oct-19 Tue 8.8 8.81 ### ### 25.8 25.8 0.0
1999-Oct-18 Mon 8.75 8.75 8.53 8.652 ### ### ###
1999-Oct-15 Fri ### ### 8.73 8.76 1,298,774 5,669,148 ### ### 0.6
1999-Oct-14 Thu ### ### ### ### 67.6 67.6 0.0
1999-Oct-13 Wed 9.057 ### ### ### 934,721 0 ### ### 0.0
1999-Oct-12 Tue ### ### ### ### 23.2 23.2 0.0
1999-Oct-11 Mon 9.158 ### ### ### 572,326 0 26.9 26.9 0.0
1999-Oct-08 Fri 9.082 ### 9 ### 869,476 3,912,642 ### ### 0.0
1999-Oct-07 Thu ### ### ### 9 878,346 0 22.7 22.7 0.6
1999-Oct-06 Wed 9.183 9.2 ### 9 2,666,448 ### ### ### 0.6
1999-Oct-05 Tue ### ### ### 9.156 1,738,088 0 22.3 22.3 0.7
1999-Oct-04 Mon ### 9.24 ### 9.2 992,389 ### ### ### 0.7
1999-Oct-01 Fri 9.225 ### ### ### 1,510,356 0 24.8 24.8 0.0
1999-Sep-30 Thu 9.24 9.24 ### ### 2,264,424 ### 21.0 21.0 0.0
1999-Sep-29 Wed 9.542 9.542 9.24 9.24 15.5 15.5 ###
1999-Sep-28 Tue 9.629 9.74 ### ### 74.3 74.3 0.0
1999-Sep-27 Mon ### 9.57 ### 9.521 ### ### ###
1999-Sep-24 Fri ### 9.328 ### 9.328 1,261,943 ### 84.5 84.5 ###
1999-Sep-23 Thu 9.25 9.25 ### ### ### ### 0.0
1999-Sep-22 Wed ### 9.2 ### ### ### ### 0.0
1999-Sep-21 Tue ### ### ### 9.22 26.4 26.4 0.7
1999-Sep-20 Mon 9.47 9.47 9.28 ### 22.9 22.9 0.0
1999-Sep-17 Fri 9.356 9.4 9.27 ### 29.1 29.1 0.0
1999-Sep-16 Thu 9.4 9.4 9.2 9.2 18.8 18.8 0.7
1999-Sep-15 Wed 9.5 9.5 ### ### ### ### 0.0
1999-Sep-14 Tue ### ### 9.49 9.49 ### ### 0.7
1999-Sep-13 Mon 9.72 9.75 9.52 9.58 22.9 22.9 0.7
1999-Sep-10 Fri ### ### ### 9.7 14.2 14.2 0.7
1999-Sep-09 Thu 9.87 ### 9.85 9.85 240,475 ### ### ### ###
1999-Sep-08 Wed ### ### 9.8 9.85 ### ### ###
1999-Sep-07 Tue ### ### 9.83 9.88 22.1 22.1 0.7
1999-Sep-06 Mon ### ### ### ### 28.1 28.1 0.0
1999-Sep-03 Fri ### ### 9.78 9.8 ### ### 0.7
1999-Sep-02 Thu 10.26 10.26 ### ### 24.1 24.1 0.0
1999-Sep-01 Wed 10.2 10.22 ### ### 922,588 4,714,424 ### ### 0.0
1999-Aug-31 Tue 10.241 ### ### ### 306,822 0 ### ### 0.0
1999-Aug-30 Mon 10.551 10.551 10.24 10.25 8.5 8.5 0.7
1999-Aug-27 Fri 10.57 ### 10.4 10.4 446,586 2,322,247 ### ### 0.7
1999-Aug-26 Thu ### ### 10.52 10.57 26.5 26.5 0.8
1999-Aug-25 Wed 10.47 ### 10.47 ### 288,555 1,510,585 82.5 82.5 0.0
1999-Aug-24 Tue 10.55 ### 10.4 10.45 515,581 2,681,021 31.9 31.9 ###
1999-Aug-23 Mon 10.457 10.54 10.45 10.47 522,440 ### 65.8 65.8 0.7
1999-Aug-20 Fri 10.41 10.55 ### 10.344 ### ### 0.7
1999-Aug-19 Thu ### 10.53 ### 10.5 542,141 2,854,372 ### ### 0.8
1999-Aug-18 Wed 10.2 10.45 10.2 10.45 ### ### ###
1999-Aug-17 Tue ### ### ### ### 923,389 0 88.1 88.1 0.0
1999-Aug-16 Mon ### 10.057 9.83 10.057 73.9 73.9 0.7
1999-Aug-13 Fri ### ### 9.51 9.8 ### ### 0.7
1999-Aug-12 Thu ### ### 9.75 9.75 ### ### ###
1999-Aug-11 Wed ### ### ### ### 31.9 31.9 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 37.8 37.8 0.0
1999-Aug-06 Fri ### ### ### ### 306,621 0 79.8 79.8 0.0
1999-Aug-05 Thu ### ### ### ### 70.0 70.0 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### 9.87 ### 67.7 67.7 0.0
1999-Aug-02 Mon 9.85 ### 9.7 ### 419,476 2,034,458 83.6 83.6 0.0
1999-Jul-30 Fri ### ### 9.85 9.85 658,180 ### 20.8 20.8 ###
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### 9.88 ### 489,027 ### ### ### 0.0
1999-Jul-27 Tue ### ### ### ### 431,256 0 77.5 77.5 0.0
1999-Jul-26 Mon 9.7 9.75 ### ### 26.4 26.4 0.0
1999-Jul-23 Fri 9.7 9.7 9.56 ### 23.7 23.7 0.0
1999-Jul-22 Thu 9.79 9.85 ### 9.7 525,185 ### 25.6 25.6 0.7
1999-Jul-21 Wed ### 9.78 ### 9.76 ### ### 0.7
1999-Jul-20 Tue ### 9.76 ### ### ### ### 0.0
1999-Jul-19 Mon 9.489 ### 9.489 ### ### ### 0.0
1999-Jul-16 Fri ### ### 9.355 9.355 17.9 17.9 0.7
1999-Jul-15 Thu 9.44 9.5 ### 9.42 ### ### 0.7
1999-Jul-14 Wed 9.44 ### 9.4 9.4 560,222 2,633,043 29.4 29.4 ###
1999-Jul-13 Tue ### ### 9.43 ### 564,974 2,663,852 20.9 20.9 0.0
1999-Jul-12 Mon 9.7 9.75 9.52 9.53 ### ### ###
1999-Jul-09 Fri 9.7 9.7 9.46 9.55 510,841 4,893,856 ### ### 0.7
1999-Jul-08 Thu 9.75 9.82 ### ### 25.9 25.9 0.0
1999-Jul-07 Wed ### 9.75 9.49 ### 610,786 ### ### ### 0.0
1999-Jul-06 Tue 9.347 9.52 9.347 9.4 ### ### ###
1999-Jul-05 Mon 9.55 9.55 ### ### ### ### 0.0
1999-Jul-02 Fri ### ### ### 9.4 ### ### ###
1999-Jul-01 Thu ### 9.57 ### 9.55 76.0 76.0 0.7
1999-Jun-30 Wed ### 9.4 ### ### 1,486,452 6,986,324 ### ### 0.0
1999-Jun-29 Tue 9.42 9.42 9.2 ### 19.4 19.4 0.0
1999-Jun-28 Mon 9.45 9.5 9.26 ### 24.4 24.4 0.0
1999-Jun-25 Fri 9.51 9.55 9.2 ### ### ### 0.0
1999-Jun-24 Thu 9.673 9.673 9.46 9.5 560,227 ### ### ### 0.7
1999-Jun-23 Wed 9.73 9.73 9.52 ### 534,954 ### 22.0 22.0 0.0
1999-Jun-22 Tue ### 9.85 9.7 ### 26.2 26.2 0.0
1999-Jun-21 Mon 9.5 9.85 9.5 9.78 90.1 90.1 0.7
1999-Jun-18 Fri ### 9.44 ### 9.41 ### ### 0.7
1999-Jun-17 Thu ### ### 9.059 9.059 2,338,457 10,592,040 11.4 11.4 0.6
1999-Jun-16 Wed ### 9.28 ### ### 881,687 4,091,027 ### ### 0.0
1999-Jun-15 Tue 9.4 9.4 ### ### 781,577 ### 14.2 14.2 0.0
1999-Jun-11 Fri ### 9.45 9.25 9.25 1,408,344 ### 27.5 27.5 ###
1999-Jun-10 Thu 9.55 9.58 ### ### 1,281,272 ### ### ### 0.0
1999-Jun-09 Wed ### ### 9.49 ### 23.7 23.7 0.0
1999-Jun-08 Tue ### ### 9.52 9.647 ### ### ###
1999-Jun-07 Mon ### 9.71 9.48 9.5 ### ### 0.7
1999-Jun-04 Fri 9.645 9.73 9.56 ### ### ### 0.0
1999-Jun-03 Thu 9.55 9.75 9.5 9.55 ### ### 0.7
1999-Jun-02 Wed 9.684 9.684 ### ### ### ### 0.0
1999-Jun-01 Tue 9.73 9.73 ### ### 783,122 3,809,888 27.4 27.4 0.0
1999-May-31 Mon ### ### ### 9.73 331,980 0 27.4 27.4 ###
1999-May-28 Fri ### ### ### 9.7 900,522 0 12.3 12.3 0.7
1999-May-27 Thu ### ### ### ### ### ### 0.0
1999-May-26 Wed 9.873 10.25 9.873 ### 991,345 ### ### ### 0.0
1999-May-25 Tue 9.78 ### ### 9.84 76.1 76.1 0.7
1999-May-24 Mon 9.8 ### 9.79 ### 82.1 82.1 0.0
1999-May-21 Fri ### 9.75 9.55 9.621 ### ### 0.7
1999-May-20 Thu 9.655 9.71 9.52 9.55 32.6 32.6 0.7
1999-May-19 Wed ### ### 9.48 9.5 1,135,380 ### 29.2 29.2 0.7
1999-May-18 Tue 9.8 9.8 9.58 ### ### ### 0.0
1999-May-17 Mon 9.88 ### ### 9.652 15.8 15.8 ###
1999-May-14 Fri ### ### ### 9.941 740,370 0 11.9 11.9 ###
1999-May-13 Thu ### ### 9.82 ### 1,145,555 5,624,675 ### ### 0.0
1999-May-12 Wed ### ### ### ### 25.3 25.3 0.0
1999-May-11 Tue ### ### ### ### 1,059,971 0 ### ### 0.0
1999-May-10 Mon ### ### ### ### 1,440,258 0 31.9 31.9 0.0
1999-May-07 Fri 10.2 10.2 ### ### 25.8 25.8 0.0
1999-May-06 Thu ### ### ### ### 19.1 19.1 0.0
1999-May-05 Wed 10.48 10.48 ### 10.125 10.4 10.4 ###
1999-May-04 Tue ### 10.77 10.4 10.49 1,061,743 11,238,549 15.7 15.7 ###
1999-May-03 Mon 10.7 10.7 10.51 10.53 18.1 18.1 0.8
1999-Apr-30 Fri ### 10.85 10.51 10.7 25.5 25.5 0.8
1999-Apr-29 Thu ### ### ### 10.72 17.5 17.5 0.8
1999-Apr-28 Wed ### ### 10.81 ### ### ### 0.0
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-26 Mon 10.956 ### 10.82 ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 1,168,549 0 73.9 73.9 0.0
1999-Apr-22 Thu ### 10.8 ### 10.75 ### ### 0.8
1999-Apr-21 Wed 10.5 ### 10.48 10.5 76.9 76.9 0.8
1999-Apr-20 Tue ### ### ### ### 2,376,853 0 ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 10.58 ### 10.25 10.26 1,496,643 ### ### ### 0.7
1999-Apr-15 Thu 10.8 10.85 10.55 10.55 650,942 6,965,079 14.1 14.1 ###
1999-Apr-14 Wed ### ### 10.51 ### 1,157,771 6,084,086 ### ### 0.0
1999-Apr-13 Tue 10.885 10.885 10.56 10.56 849,051 9,103,949 ### ### 0.8
1999-Apr-12 Mon 10.86 10.86 ### ### 21.3 21.3 0.0
1999-Apr-09 Fri 11.147 ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### 25.2 25.2 0.0
1999-Apr-07 Wed ### ### ### ### 746,977 0 79.2 79.2 0.0
1999-Apr-06 Tue 11.4 11.4 ### ### ### ### 0.0
1999-Apr-01 Thu ### 11.2 ### 11.2 307,040 1,719,424 74.6 74.6 0.8
1999-Mar-31 Wed 11.25 11.25 ### 11.25 74.2 74.2 ###
1999-Mar-30 Tue 11.4 11.4 11.2 11.28 890,426 ### ### ### 0.8
1999-Mar-29 Mon ### 11.41 11.25 11.29 ### ### ###
1999-Mar-26 Fri ### ### 11.25 ### 523,379 ### ### ### 0.0
1999-Mar-25 Thu ### 11.54 11.4 11.446 746,153 8,558,374 23.7 23.7 0.8
1999-Mar-24 Wed 11.624 11.624 11.45 11.5 25.4 25.4 ###
1999-Mar-23 Tue 11.577 ### 11.577 ### 80.2 80.2 0.0
1999-Mar-22 Mon ### 11.58 11.4 11.56 322,553 ### ### ### 0.8
1999-Mar-19 Fri 11.59 11.59 11.41 11.45 367,149 ### ### ### 0.8
1999-Mar-18 Thu 11.577 ### 11.4 ### 309,789 ### ### ### 0.0
1999-Mar-17 Wed 11.4 ### 11.4 11.5 ### ### ###
1999-Mar-16 Tue ### 11.56 ### 11.46 80.8 80.8 0.8
1999-Mar-15 Mon 11.029 11.26 11.029 11.26 948,486 ### 87.4 87.4 0.8
1999-Mar-12 Fri ### ### ### ### 702,328 0 ### ### 0.0
1999-Mar-11 Thu ### ### 10.82 ### 16.4 16.4 0.0
1999-Mar-10 Wed 11.081 ### ### ### 73.2 73.2 0.0
1999-Mar-09 Tue ### ### ### ### 287,956 0 ### ### 0.0
1999-Mar-08 Mon ### ### ### ### 80.7 80.7 0.0
1999-Mar-05 Fri ### ### 10.83 10.85 779,370 4,220,288 ### ### 0.8
1999-Mar-04 Thu 10.85 ### 10.78 ### 1,709,453 9,213,951 ### ### 0.0
1999-Mar-03 Wed 10.656 10.75 ### ### 1,202,044 6,460,986 ### ### 0.0
1999-Mar-02 Tue 10.85 10.85 ### ### 18.2 18.2 0.0
1999-Mar-01 Mon ### ### ### 10.82 540,678 0 ### ### 0.8
1999-Feb-26 Fri 10.959 ### 10.559 10.559 561,586 ### ### ### 0.8
1999-Feb-25 Thu 10.949 ### 10.71 10.8 1,366,225 ### 25.8 25.8 ###
1999-Feb-24 Wed 11.25 ### ### ### 12.3 12.3 0.0
1999-Feb-23 Tue ### 11.49 11.241 11.241 ### ### 0.8
1999-Feb-22 Mon 11.5 11.55 ### 11.4 204,289 ### ### ### 0.8
1999-Feb-19 Fri ### 11.4 11.21 11.4 1,113,645 12,589,756 66.9 66.9 0.8
1999-Feb-18 Thu ### ### ### 11.25 80.8 80.8 ###
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### 10.82 ### 314,944 1,703,847 ### ### 0.0
1999-Feb-15 Mon 10.959 ### 10.86 10.89 ### ### 0.8
1999-Feb-12 Fri ### ### ### ### 975,421 0 22.6 22.6 0.0
1999-Feb-11 Thu ### 11.2 ### ### 564,320 ### ### ### 0.0
1999-Feb-10 Wed ### 11.2 ### ### ### ### 0.0
1999-Feb-09 Tue 11.26 11.26 ### ### 899,055 5,061,679 19.1 19.1 0.0
1999-Feb-08 Mon 11.27 ### ### ### 27.9 27.9 0.0
1999-Feb-05 Fri ### 11.55 11.25 11.25 ### ### ###
1999-Feb-04 Thu 11.428 11.47 11.27 ### 419,358 ### 22.7 22.7 0.0
1999-Feb-03 Wed 11.357 11.4 ### ### 29.4 29.4 0.0
1999-Feb-02 Tue ### 11.57 11.2 ### 21.8 21.8 0.0
1999-Feb-01 Mon ### 11.45 11.29 ### 76.0 76.0 0.0
1999-Jan-29 Fri ### ### ### ### ### ### 0.0
1999-Jan-28 Thu 11.28 11.28 ### ### ### ### 0.0
1999-Jan-27 Wed ### 11.47 11.286 11.286 ### ### ###
1999-Jan-25 Mon ### 11.5 ### ### 475,042 ### 28.8 28.8 0.0
1999-Jan-22 Fri ### ### ### ### 1,618,243 0 ### ### 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed 11.941 11.941 11.75 11.885 454,844 5,387,854 26.8 26.8 0.8
1999-Jan-19 Tue 11.86 ### 11.81 ### 145,751 860,659 ### ### 0.0
1999-Jan-18 Mon 11.8 ### 11.78 11.81 196,150 1,155,323 ### ### ###
1999-Jan-15 Fri 11.8 11.81 ### 11.8 63.9 63.9 0.8
1999-Jan-14 Thu 11.7 ### ### 11.8 81.4 81.4 0.8
1999-Jan-13 Wed 11.757 11.8 ### 11.77 377,676 2,228,288 77.0 77.0 ###
1999-Jan-12 Tue 11.971 ### 11.77 11.77 718,876 4,230,585 14.9 14.9 ###
1999-Jan-11 Mon 12.2 12.22 ### ### 345,174 ### ### ### 0.0
1999-Jan-08 Fri 12.159 12.24 ### 12.2 644,388 3,943,654 73.5 73.5 ###
1999-Jan-07 Thu 12.2 12.29 12.2 12.22 ### ### 0.9
1999-Jan-06 Wed ### ### ### ### 70.8 70.8 0.0
1999-Jan-05 Tue 11.85 ### 11.85 ### 834,570 4,944,827 ### ### 0.0
1999-Jan-04 Mon 11.75 ### 11.75 11.89 442,322 2,598,641 76.4 76.4 ###
1998-Dec-31 Thu 11.75 11.754 ### 11.754 ### ### ###
1998-Dec-30 Wed ### 11.84 ### 11.71 18.6 18.6 ###
1998-Dec-29 Tue 11.78 11.83 11.78 11.83 ### ### 0.8
1998-Dec-24 Thu 11.82 ### 11.75 11.75 137,256 806,379 21.1 21.1 ###
1998-Dec-23 Wed ### ### 11.7 11.7 ### ### 0.8
1998-Dec-22 Tue ### 12.2 ### ### 279,588 1,705,486 ### ### 0.0
1998-Dec-21 Mon 12.2 12.22 ### ### 318,840 ### ### ### 0.0
1998-Dec-18 Fri ### 12.23 ### 12.2 2,501,552 ### 77.3 77.3 ###
1998-Dec-17 Thu ### ### ### ### 417,375 0 77.9 77.9 0.0
1998-Dec-16 Wed ### ### ### ### 872,928 0 ### ### 0.0
1998-Dec-15 Tue 11.52 ### 11.52 ### 193,454 ### ### ### 0.0
1998-Dec-14 Mon ### ### 11.544 11.544 ### ### 0.8
1998-Dec-11 Fri 11.955 11.955 11.56 ### 992,620 11,670,729 12.6 12.6 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed 11.75 11.85 11.7 11.755 764,955 9,007,345 79.1 79.1 ###
1998-Dec-08 Tue ### 11.82 11.7 11.72 379,122 4,458,474 32.0 32.0 0.8
1998-Dec-07 Mon 11.77 11.79 11.7 11.72 ### ### 0.8
1998-Dec-04 Fri ### 11.77 11.55 11.72 ### ### 0.8
1998-Dec-03 Thu 11.85 ### 11.75 11.75 ### ### ###
1998-Dec-02 Wed 11.729 ### 11.729 11.85 1,030,079 ### ### ### ###
1998-Dec-01 Tue ### 11.8 ### 11.7 467,880 ### ### ### 0.8
1998-Nov-30 Mon 11.85 ### 11.81 11.841 490,347 ### 31.0 31.0 0.8
1998-Nov-27 Fri ### ### 11.83 11.85 24.7 24.7 ###
1998-Nov-26 Thu ### ### ### ### 70.7 70.7 0.0
1998-Nov-25 Wed ### ### ### ### 29.2 29.2 0.0
1998-Nov-24 Tue ### ### ### ### 920,470 0 ### ### 0.0
1998-Nov-23 Mon ### ### 11.86 11.88 535,071 3,172,971 ### ### 0.8
1998-Nov-20 Fri 11.77 11.86 11.77 11.79 618,670 7,309,586 71.3 71.3 0.8
1998-Nov-19 Thu 11.79 11.85 11.75 11.76 ### ### 0.8
1998-Nov-18 Wed ### ### 11.82 11.85 25.4 25.4 ###
1998-Nov-17 Tue 11.8 ### 11.71 ### ### ### 0.0
1998-Nov-16 Mon 11.886 11.89 11.77 11.84 655,257 ### 27.3 27.3 0.8
1998-Nov-13 Fri 11.81 11.85 11.7 ### 260,441 ### 28.5 28.5 0.0
1998-Nov-12 Thu 11.8 ### 11.75 11.76 24.8 24.8 0.8
1998-Nov-11 Wed 11.5 11.8 11.5 11.8 511,123 5,954,582 ### ### 0.8
1998-Nov-10 Tue 11.5 11.58 11.4 11.5 213,441 ### ### ### ###
1998-Nov-09 Mon 11.355 ### 11.355 11.5 ### ### ###
1998-Nov-06 Fri ### 11.4 11.25 ### 17.0 17.0 0.0
1998-Nov-05 Thu 11.5 11.55 ### 11.22 9.0 9.0 ###
1998-Nov-04 Wed 11.48 11.48 ### 11.41 19.7 19.7 ###
1998-Nov-03 Tue ### 11.8 11.55 11.58 312,481 ### 28.7 28.7 0.8
1998-Nov-02 Mon 11.7 11.71 ### ### 881,084 5,158,746 23.8 23.8 0.0
1998-Oct-30 Fri 11.75 11.8 ### ### 548,876 ### ### ### 0.0
1998-Oct-29 Thu ### 11.78 ### 11.7 396,655 ### 72.5 72.5 0.8
1998-Oct-28 Wed ### 11.7 11.55 ### 66.2 66.2 0.0
1998-Oct-27 Tue ### 11.7 11.55 ### 20.7 20.7 0.0
1998-Oct-26 Mon 11.55 11.75 11.55 11.7 ### ### 0.8
1998-Oct-23 Fri 11.76 11.76 11.5 11.58 507,655 5,904,027 17.0 17.0 0.8
1998-Oct-22 Thu ### ### 11.73 11.76 ### ### 0.8
1998-Oct-21 Wed ### ### ### ### 1,154,073 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 2,317,983 0 ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 507,477 0 29.5 29.5 0.0
1998-Oct-16 Fri ### ### ### ### 715,088 0 80.6 80.6 0.0
1998-Oct-15 Thu ### ### 11.72 ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 3,159,274 0 77.1 77.1 0.0
1998-Oct-13 Tue ### ### ### ### 84.0 84.0 0.0
1998-Oct-12 Mon ### ### ### ### 29.9 29.9 0.0
1998-Oct-09 Fri 11.7 ### ### ### ### ### 0.0
1998-Oct-08 Thu 11.78 11.8 ### 11.71 ### ### ###
1998-Oct-07 Wed 11.622 ### ### ### 935,657 0 80.7 80.7 0.0
1998-Oct-06 Tue 11.25 11.5 11.2 11.5 314,322 3,567,554 ### ### ###
1998-Oct-05 Mon 11.41 11.43 ### ### 131,059 ### 24.8 24.8 0.0
1998-Oct-02 Fri ### ### ### 11.4 18.1 18.1 0.8
1998-Oct-01 Thu 11.4 11.56 11.4 11.55 81.9 81.9 0.8
1998-Sep-30 Wed 11.4 ### 11.4 ### ### ### 0.0
1998-Sep-29 Tue 11.45 11.5 ### ### 355,122 2,041,951 20.6 20.6 0.0
1998-Sep-28 Mon ### 11.52 ### 11.47 428,556 2,468,482 77.5 77.5 ###
1998-Sep-25 Fri ### ### 11.26 11.5 1,199,175 6,751,355 ### ### ###
1998-Sep-24 Thu 11.45 ### 11.4 11.45 655,389 ### 74.0 74.0 0.8
1998-Sep-23 Wed ### 11.56 ### 11.41 84.1 84.1 ###
1998-Sep-22 Tue ### ### ### ### 232,741 0 88.5 88.5 0.0
1998-Sep-21 Mon 10.88 ### 10.8 ### 460,340 ### 82.1 82.1 0.0
1998-Sep-18 Fri 10.8 ### 10.79 ### 235,651 ### ### ### 0.0
1998-Sep-17 Thu ### ### ### ### 83.1 83.1 0.0
1998-Sep-16 Wed 10.85 10.85 10.75 10.8 24.9 24.9 ###
1998-Sep-15 Tue 10.854 ### 10.81 10.82 ### ### 0.8
1998-Sep-14 Mon 10.7 10.85 ### 10.81 604,458 3,279,184 76.5 76.5 0.8
1998-Sep-11 Fri 10.844 10.844 10.53 10.55 376,982 ### ### ### ###
1998-Sep-10 Thu 10.788 ### 10.7 ### ### ### 0.0
1998-Sep-09 Wed 10.8 10.86 10.74 ### 493,726 5,332,240 ### ### 0.0
1998-Sep-08 Tue ### ### ### ### 663,976 0 ### ### 0.0
1998-Sep-07 Mon 10.75 ### 10.75 ### 72.3 72.3 0.0
1998-Sep-04 Fri 10.44 10.75 10.43 ### ### ### 0.0
1998-Sep-03 Thu ### 10.52 ### 10.5 609,459 3,205,754 86.3 86.3 0.8
1998-Sep-02 Wed 10.2 ### ### ### 79.8 79.8 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-31 Mon 9.78 ### 9.74 ### 982,185 4,783,240 80.2 80.2 0.0
1998-Aug-28 Fri 9.7 9.78 ### 9.78 1,145,877 ### 71.6 71.6 0.7
1998-Aug-27 Thu ### ### 9.75 9.77 899,449 ### 25.2 25.2 0.7
1998-Aug-26 Wed ### ### ### ### 400,489 0 35.8 35.8 0.0
1998-Aug-25 Tue ### ### ### ### 939,881 0 14.5 14.5 0.0
1998-Aug-24 Mon 10.25 10.25 ### ### 291,549 1,494,188 23.3 23.3 0.0
1998-Aug-21 Fri ### ### ### 10.2 ### ### 0.7
1998-Aug-20 Thu 10.4 10.45 ### 10.4 427,874 2,235,641 70.3 70.3 0.7
1998-Aug-19 Wed 10.2 10.46 ### 10.4 ### ### 0.7
1998-Aug-18 Tue ### ### ### ### 80.4 80.4 0.0
1998-Aug-17 Mon ### ### 9.85 ### 87.9 87.9 0.0
1998-Aug-14 Fri 9.75 ### 9.75 ### 611,322 ### 79.5 79.5 0.0
1998-Aug-13 Thu ### ### 9.75 9.782 ### ### 0.7
1998-Aug-12 Wed ### ### 9.75 9.75 14.1 14.1 ###
1998-Aug-11 Tue 10.4 10.4 ### ### ### ### 0.0
1998-Aug-10 Mon ### ### 10.2 10.4 28.5 28.5 0.7
1998-Aug-07 Fri ### 10.5 10.26 10.5 379,045 3,934,487 89.7 89.7 0.8
1998-Aug-06 Thu 10.459 10.5 10.2 10.26 339,243 ### ### ### 0.7
1998-Aug-05 Wed 10.447 10.447 10.25 ### 25.2 25.2 0.0
1998-Aug-04 Tue ### ### 10.55 10.582 355,783 1,876,755 25.9 25.9 0.8
1998-Aug-03 Mon 10.87 10.87 10.5 10.7 77,921 832,585 ### ### 0.8
1998-Jul-31 Fri 10.81 ### 10.81 ### 394,980 ### 76.6 76.6 0.0
1998-Jul-30 Thu 10.7 10.8 ### 10.75 336,577 ### 78.5 78.5 0.8
1998-Jul-29 Wed 10.5 10.7 10.43 10.7 469,278 4,957,922 90.4 90.4 0.8
1998-Jul-28 Tue 10.428 ### 10.428 10.55 141,176 ### ### ### ###
1998-Jul-27 Mon ### ### ### ### 420,825 0 ### ### 0.0
1998-Jul-24 Fri 10.25 10.56 10.2 10.5 ### ### 0.8
1998-Jul-23 Thu ### ### 10.29 ### 469,876 ### 12.7 12.7 0.0
1998-Jul-22 Wed ### ### 10.56 ### 25.2 25.2 0.0
1998-Jul-21 Tue 10.356 ### 10.356 ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 480,487 0 10.3 10.3 0.0
1998-Jul-17 Fri 10.72 10.85 ### ### 442,574 ### 24.2 24.2 0.0
1998-Jul-16 Thu 10.58 10.7 10.55 ### 522,540 5,551,987 71.8 71.8 0.0
1998-Jul-15 Wed 10.8 ### 10.55 10.56 13.9 13.9 0.8
1998-Jul-14 Tue ### 10.7 10.55 10.7 584,186 6,206,976 75.1 75.1 0.8
1998-Jul-13 Mon ### ### 10.45 10.53 622,158 3,250,775 31.7 31.7 0.8
1998-Jul-10 Fri ### ### ### 10.7 18.0 18.0 0.8
1998-Jul-09 Thu ### ### ### ### 269,370 0 ### ### 0.0
1998-Jul-08 Wed ### ### 10.87 ### 574,725 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### 10.942 579,223 0 23.8 23.8 ###
1998-Jul-06 Mon ### ### 10.87 ### 170,850 ### 74.4 74.4 0.0
1998-Jul-03 Fri ### ### 10.59 10.87 394,446 ### 84.4 84.4 ###
1998-Jul-02 Thu 10.55 ### 10.55 ### 919,323 4,849,428 71.3 71.3 0.0
1998-Jul-01 Wed ### 10.2 ### 10.2 940,227 4,795,157 65.2 65.2 0.7
1998-Jun-30 Tue ### 10.2 ### ### ### ### 0.0
1998-Jun-29 Mon ### ### ### ### 75.3 75.3 0.0
1998-Jun-26 Fri 9.958 ### ### ### 72.6 72.6 0.0
1998-Jun-25 Thu ### ### 9.8 ### 28.6 28.6 0.0
1998-Jun-24 Wed ### ### 9.8 ### 74.3 74.3 0.0
1998-Jun-23 Tue ### 9.758 9.45 9.758 78.4 78.4 ###
1998-Jun-22 Mon 9.71 9.71 9.59 ### 879,186 8,484,144 23.9 23.9 0.0
1998-Jun-19 Fri ### ### 9.75 9.75 ### ### ###
1998-Jun-18 Thu ### 10.2 9.8 9.8 21.4 21.4 0.7
1998-Jun-17 Wed 9.82 ### ### 9.7 ### ### 0.7
1998-Jun-16 Tue 9.778 ### ### ### 25.7 25.7 0.0
1998-Jun-15 Mon ### 10.2 9.79 9.85 1,202,279 12,016,778 ### ### ###
1998-Jun-12 Fri ### 9.8 9.56 9.8 2,419,545 ### 74.0 74.0 0.7
1998-Jun-11 Thu ### ### ### 9.746 1,599,023 0 18.0 18.0 ###
1998-Jun-10 Wed 10.2 10.2 ### ### 1,382,655 7,051,540 31.7 31.7 0.0
1998-Jun-09 Tue 10.381 10.41 10.22 10.25 32.4 32.4 0.7
1998-Jun-05 Fri 10.472 10.5 ### 10.4 29.5 29.5 0.7
1998-Jun-04 Thu ### 10.5 ### 10.45 1,319,387 6,926,781 ### ### ###
1998-Jun-03 Wed 10.5 10.5 ### 10.27 1,464,454 7,688,383 ### ### ###
1998-Jun-02 Tue 10.755 10.779 ### 10.49 1,338,020 7,211,258 ### ### ###
1998-Jun-01 Mon ### ### ### ### 9.2 9.2 0.0
1998-May-29 Fri 11.42 11.48 ### 11.21 798,959 4,586,024 ### ### ###
1998-May-28 Thu 11.473 11.55 11.42 11.42 ### ### 0.8
1998-May-27 Wed 11.7 11.75 11.43 11.44 21.6 21.6 0.8
1998-May-26 Tue 11.85 ### 11.78 11.78 134,942 ### ### ### ###
1998-May-25 Mon 11.7 11.8 11.7 11.8 52,242 613,843 82.7 82.7 0.8
1998-May-22 Fri ### 11.7 ### 11.7 76.1 76.1 0.8
1998-May-21 Thu 11.73 11.78 ### ### 598,479 3,525,041 ### ### 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### 11.7 ### 208,027 1,216,957 15.7 15.7 0.0
1998-May-18 Mon ### ### ### ### 38.1 38.1 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-14 Thu 11.85 ### 11.78 ### 86.6 86.6 0.0
1998-May-13 Wed ### ### 11.8 11.85 370,881 ### ### ### ###
1998-May-12 Tue ### ### 11.85 ### 522,842 ### 70.3 70.3 0.0
1998-May-11 Mon 11.875 ### 11.875 ### 239,378 ### ### ### 0.0
1998-May-08 Fri ### 11.85 ### 11.85 157,271 ### 84.9 84.9 ###
1998-May-07 Thu ### 11.82 11.54 11.7 19.4 19.4 0.8
1998-May-06 Wed 11.89 ### ### 11.8 216,242 0 ### ### 0.8
1998-May-05 Tue ### ### 11.85 ### ### ### 0.0
1998-May-04 Mon ### 12.21 11.85 ### ### ### 0.0
1998-May-01 Fri 11.52 ### 11.52 ### 2,178,972 12,550,878 ### ### 0.0
1998-Apr-30 Thu 11.272 11.5 ### ### 78.3 78.3 0.0
1998-Apr-29 Wed ### 11.45 ### 11.2 16.6 16.6 0.8
1998-Apr-28 Tue ### 11.545 11.4 11.42 342,244 ### ### ### 0.8
1998-Apr-27 Mon ### ### 11.52 ### 288,189 ### ### ### 0.0
1998-Apr-24 Fri 11.7 11.73 11.55 ### 298,281 ### ### ### 0.0
1998-Apr-23 Thu ### 11.8 11.59 ### 357,580 ### ### ### 0.0
1998-Apr-22 Wed ### 11.75 ### ### 757,278 ### 25.6 25.6 0.0
1998-Apr-21 Tue 11.881 11.89 11.7 11.7 859,470 10,137,448 15.2 15.2 0.8
1998-Apr-20 Mon ### ### 11.89 11.89 307,954 1,830,786 ### ### ###
1998-Apr-17 Fri ### ### ### ### 25.0 25.0 0.0
1998-Apr-16 Thu 12.026 12.45 12.026 12.25 83.6 83.6 0.9
1998-Apr-15 Wed ### ### ### ### 28.9 28.9 0.0
1998-Apr-14 Tue ### ### 11.85 ### 193,175 ### 83.5 83.5 0.0
1998-Apr-09 Thu ### ### 11.51 11.7 19.8 19.8 0.8
1998-Apr-08 Wed ### ### 11.71 11.85 252,254 1,476,947 ### ### ###
1998-Apr-07 Tue ### ### 11.81 11.81 12.9 12.9 ###
1998-Apr-06 Mon ### 12.2 11.956 ### ### ### 0.0
1998-Apr-03 Fri ### ### 11.876 ### 78.9 78.9 0.0
1998-Apr-02 Thu ### 12.2 11.86 11.86 ### ### 0.8
1998-Apr-01 Wed 12.25 ### ### 12.144 ### ### 0.9
1998-Mar-31 Tue ### ### ### 12.25 618,586 0 78.3 78.3 0.9
1998-Mar-30 Mon ### ### ### ### 887,823 0 ### ### 0.0
1998-Mar-27 Fri 12.248 12.25 ### ### 20.6 20.6 0.0
1998-Mar-26 Thu ### 12.4 12.25 12.25 394,577 ### 17.0 17.0 0.9
1998-Mar-25 Wed 12.7 12.79 ### 12.41 767,955 4,911,072 ### ### ###
1998-Mar-24 Tue 12.71 12.83 12.7 12.8 592,924 7,568,674 75.6 75.6 0.9
1998-Mar-23 Mon 12.653 12.8 ### 12.8 ### ### 0.9
1998-Mar-20 Fri ### 12.75 ### ### ### ### 0.0
1998-Mar-19 Thu 12.25 12.45 12.25 12.44 ### ### 0.9
1998-Mar-18 Wed 12.56 ### ### 12.247 372,540 0 12.1 12.1 0.9
1998-Mar-17 Tue ### 12.74 12.45 12.45 100,242 1,262,547 11.8 11.8 ###
1998-Mar-16 Mon 12.8 12.8 12.56 12.655 219,183 2,779,240 19.4 19.4 ###
1998-Mar-13 Fri 12.5 12.83 12.47 12.82 267,554 3,384,558 88.6 88.6 0.9
1998-Mar-12 Thu 12.449 12.55 12.44 12.55 83.1 83.1 ###
1998-Mar-11 Wed ### ### 12.151 ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### 11.77 11.77 76,149 ### ### ### ###
1998-Mar-06 Fri 11.71 ### 11.55 11.89 419,627 2,423,345 80.9 80.9 ###
1998-Mar-05 Thu 11.658 11.76 11.5 11.7 617,429 ### 83.5 83.5 0.8
1998-Mar-04 Wed 11.76 11.81 ### 11.7 225,145 1,329,481 24.9 24.9 0.8
1998-Mar-03 Tue 11.885 11.886 ### 11.74 457,840 2,720,943 26.0 26.0 0.8
1998-Mar-02 Mon ### ### ### ### ### ### 0.0
1998-Feb-27 Fri ### ### ### 11.7 782,370 0 8.7 8.7 0.8
1998-Feb-26 Thu ### 12.55 ### ### 884,983 ### 5.4 5.4 0.0
1998-Feb-25 Wed 12.643 12.643 12.4 12.43 ### ### 0.9
1998-Feb-24 Tue ### ### ### 12.7 549,829 0 ### ### 0.9
1998-Feb-23 Mon ### 12.8 ### 12.77 91.4 91.4 0.9
1998-Feb-20 Fri 12.4 12.42 ### ### 352,151 2,186,857 25.8 25.8 0.0
1998-Feb-19 Thu ### ### ### 12.526 999,326 0 ### ### 0.9
1998-Feb-18 Wed 11.7 ### 11.7 ### 94.8 94.8 0.0
1998-Feb-17 Tue 11.4 11.75 ### ### ### ### 0.0
1998-Feb-16 Mon ### 11.5 ### 11.4 83.1 83.1 0.8
1998-Feb-13 Fri 11.59 ### ### ### 19.6 19.6 0.0
1998-Feb-12 Thu ### 11.55 ### 11.55 262,622 1,516,642 ### ### 0.8
1998-Feb-11 Wed ### 11.5 ### ### ### ### 0.0
1998-Feb-10 Tue 11.077 ### ### ### ### ### 0.0
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### 10.85 10.85 ### ### 0.8
1998-Feb-05 Thu 10.85 ### 10.79 ### ### ### 0.0
1998-Feb-04 Wed 10.929 ### 10.8 10.8 16.4 16.4 ###
1998-Feb-03 Tue 11.143 ### 10.8 ### 197,671 1,067,423 ### ### 0.0
1998-Feb-02 Mon ### 11.25 ### ### 302,341 ### 14.0 14.0 0.0
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-29 Thu ### 11.4 ### 11.25 69.7 69.7 ###
1998-Jan-28 Wed 11.058 11.28 11.058 ### 359,224 4,012,172 79.3 79.3 0.0
1998-Jan-27 Tue ### 11.2 ### ### 19.4 19.4 0.0
1998-Jan-23 Fri ### 11.25 ### 11.2 67.9 67.9 0.8
1998-Jan-22 Thu ### 11.2 ### ### 77.4 77.4 0.0
1998-Jan-21 Wed ### 11.25 ### ### ### ### 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### 10.85 ### 215,248 1,167,720 ### ### 0.0
1998-Jan-16 Fri ### ### ### 10.85 ### ### 0.8
1998-Jan-15 Thu 10.988 ### 10.55 ### ### ### 0.0
1998-Jan-14 Wed 10.822 ### ### 10.954 78.2 78.2 0.8
1998-Jan-13 Tue ### ### 10.7 10.8 343,986 1,840,325 24.7 24.7 ###
1998-Jan-12 Mon ### ### 10.5 10.85 92.0 92.0 0.8
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu 10.75 ### 10.75 ### ### ### 0.0
1998-Jan-07 Wed ### ### ### 10.75 173,180 0 ### ### 0.8
1998-Jan-06 Tue ### 10.75 ### 10.75 293,878 ### 74.7 74.7 0.8
1998-Jan-05 Mon ### 10.75 ### ### 742,152 ### 67.8 67.8 0.0
1998-Jan-02 Fri 10.7 10.7 ### ### ### ### 0.0
1997-Dec-31 Wed ### 10.7 10.53 10.7 ### ### 0.8
1997-Dec-30 Tue 10.55 ### 10.5 ### 119,257 ### ### ### 0.0
1997-Dec-29 Mon 10.55 10.55 10.45 10.52 ### ### ###
1997-Dec-24 Wed 10.51 10.55 10.51 10.55 33,151 349,080 73.4 73.4 ###
1997-Dec-23 Tue ### ### ### 10.5 ### ### 0.8
1997-Dec-22 Mon 10.46 10.46 ### 10.4 505,150 ### ### ### 0.7
1997-Dec-19 Fri 10.49 10.55 10.4 10.48 ### ### 0.7
1997-Dec-18 Thu 10.583 ### 10.45 ### 334,623 ### ### ### 0.0
1997-Dec-17 Wed 10.647 10.7 10.54 ### 397,522 4,221,683 ### ### 0.0
1997-Dec-16 Tue ### 10.7 ### ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri 9.8 ### 9.8 ### ### ### 0.0
1997-Dec-11 Thu ### ### 9.75 9.85 ### ### ###
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 10.223 10.223 ### ### 216,572 ### ### ### 0.0
1997-Dec-08 Mon 10.021 10.29 10.021 10.2 282,975 2,873,752 ### ### 0.7
1997-Dec-05 Fri ### ### 9.8 ### 370,926 ### 72.4 72.4 0.0
1997-Dec-04 Thu ### ### ### ### 307,179 0 17.7 17.7 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue ### 10.2 ### ### 77.2 77.2 0.0
1997-Dec-01 Mon 9.85 ### 9.85 ### 542,776 2,673,171 73.5 73.5 0.0
1997-Nov-28 Fri 9.777 9.85 ### 9.85 230,741 ### ### ### ###
1997-Nov-27 Thu 9.85 ### 9.85 9.85 75.8 75.8 ###
1997-Nov-26 Wed ### ### 9.79 ### ### ### 0.0
1997-Nov-25 Tue 9.75 9.8 9.58 9.76 79.4 79.4 0.7
1997-Nov-24 Mon 9.722 9.85 9.7 9.82 171,549 ### 83.0 83.0 ###
1997-Nov-21 Fri 9.4 9.75 ### 9.741 493,278 ### ### ### 0.7
1997-Nov-20 Thu ### 9.42 ### ### ### ### 0.0
1997-Nov-19 Wed 9.5 9.55 ### 9.4 26.3 26.3 ###
1997-Nov-18 Tue 9.44 9.5 ### 9.5 ### ### 0.7
1997-Nov-17 Mon 9.5 9.53 9.4 9.4 137,244 ### 21.4 21.4 ###
1997-Nov-14 Fri ### 9.8 ### 9.449 755,755 ### ### ### 0.7
1997-Nov-13 Thu ### ### ### ### 648,257 0 84.4 84.4 0.0
1997-Nov-12 Wed 9.48 9.72 9.45 9.72 143,848 1,378,783 92.4 92.4 0.7
1997-Nov-11 Tue 9.4 9.5 9.4 9.48 164,173 ### 78.9 78.9 0.7
1997-Nov-10 Mon 9.48 9.5 9.29 ### ### ### 0.0
1997-Nov-07 Fri ### ### 9.5 9.53 ### ### ###
1997-Nov-06 Thu ### 9.75 9.55 ### ### ### 0.0
1997-Nov-05 Wed ### 9.875 9.46 ### 126,656 1,224,446 14.7 14.7 0.0
1997-Nov-04 Tue 9.676 ### 9.676 ### 266,347 1,288,586 ### ### 0.0
1997-Nov-03 Mon 9.546 ### 9.5 ### 372,721 1,770,424 68.1 68.1 0.0
1997-Oct-31 Fri ### 9.58 ### 9.5 353,684 1,694,146 ### ### 0.7
1997-Oct-30 Thu 9.254 ### 9 ### 345,776 ### 31.8 31.8 0.0
1997-Oct-29 Wed ### 9.8 ### 9.2 65.9 65.9 0.7
1997-Oct-28 Tue 8.52 8.75 8.25 ### 1,008,878 ### ### ### 0.0
1997-Oct-27 Mon ### ### ### ### 397,483 0 35.5 35.5 0.0
1997-Oct-24 Fri ### 9.55 ### 9.4 78.1 78.1 ###
1997-Oct-23 Thu 9.74 9.85 9.2 9.4 25.4 25.4 ###
1997-Oct-22 Wed 9.7 ### 9.7 9.77 996,976 ### 75.6 75.6 0.7
1997-Oct-21 Tue 9.277 9.52 9.277 9.5 472,922 4,444,757 ### ### 0.7
1997-Oct-20 Mon 9.25 ### ### 9.2 ### ### 0.7
1997-Oct-17 Fri 9.4 9.4 ### ### 381,151 ### ### ### 0.0
1997-Oct-16 Thu 9.5 9.5 ### 9.5 77.3 77.3 0.7
1997-Oct-15 Wed 9.459 9.51 9.459 9.5 ### ### 0.7
1997-Oct-14 Tue 9.45 9.47 ### 9.41 33.4 33.4 0.7
1997-Oct-13 Mon 9.55 9.55 ### 9.4 458,859 2,191,051 21.9 21.9 ###
1997-Oct-10 Fri ### ### 9.53 ### 291,574 1,389,350 79.4 79.4 0.0
1997-Oct-09 Thu 9.55 9.7 9.45 9.7 992,645 9,504,575 87.3 87.3 0.7
1997-Oct-08 Wed ### ### 9.52 ### ### ### 0.0
1997-Oct-07 Tue 9.744 9.749 9.45 9.52 15.5 15.5 ###
1997-Oct-06 Mon 9.85 9.85 9.77 9.77 61,352 ### ### ### 0.7
1997-Oct-03 Fri ### ### ### 9.85 76.8 76.8 ###
1997-Oct-02 Thu 9.641 9.85 9.641 ### 84.2 84.2 0.0
1997-Oct-01 Wed ### ### ### ### 86.1 86.1 0.0
1997-Sep-30 Tue ### 9.45 9.25 ### 612,244 5,724,481 69.1 69.1 0.0
1997-Sep-29 Mon 9.2 ### 9.2 ### 208,879 960,843 82.5 82.5 0.0
1997-Sep-26 Fri 9.45 9.45 ### 9.45 ### ### 0.7
1997-Sep-25 Thu 9.453 ### 9.42 9.45 22.0 22.0 0.7
1997-Sep-24 Wed 9.44 9.5 9.4 9.454 484,324 ### 68.8 68.8 0.7
1997-Sep-23 Tue ### 9.56 9.45 9.45 441,457 4,196,048 31.3 31.3 0.7
1997-Sep-22 Mon 9.58 ### 9.43 9.44 429,187 ### ### ### 0.7
1997-Sep-19 Fri 9.746 9.75 9.56 9.59 557,375 5,381,455 ### ### 0.7
1997-Sep-18 Thu 9.7 9.79 9.7 9.7 72.4 72.4 0.7
1997-Sep-17 Wed ### 9.86 ### 9.75 1,414,579 6,973,874 ### ### ###
1997-Sep-16 Tue 9.2 9.5 9.2 9.41 ### ### 0.7
1997-Sep-15 Mon 9.078 ### 9.078 9.25 446,275 2,025,642 88.3 88.3 ###
1997-Sep-12 Fri ### ### 9 ### 36.6 36.6 0.0
1997-Sep-11 Thu ### ### ### 9 ### ### 0.6
1997-Sep-10 Wed 9.042 ### 9 ### 471,445 ### 71.4 71.4 0.0
1997-Sep-09 Tue ### 9.24 ### ### 17.1 17.1 0.0
1997-Sep-08 Mon 8.7 ### 8.7 ### ### ### 0.0
1997-Sep-05 Fri ### 8.77 8.54 8.7 80.8 80.8 ###
1997-Sep-04 Thu 8.58 ### 8.5 8.58 328,429 1,395,823 73.8 73.8 0.6
1997-Sep-03 Wed 8.522 ### 8.5 8.57 77.1 77.1 0.6
1997-Sep-02 Tue ### 8.53 8.43 8.45 275,172 2,333,458 ### ### ###
1997-Sep-01 Mon 8.53 8.54 8.46 8.5 ### ### 0.6
1997-Aug-29 Fri 8.722 8.722 8.45 8.57 ### ### 0.6
1997-Aug-28 Thu 8.52 8.78 8.51 8.75 817,042 7,063,328 ### ### 0.6
1997-Aug-27 Wed 8.485 8.5 8.44 8.5 75.2 75.2 0.6
1997-Aug-26 Tue ### 8.52 8.41 8.5 ### ### 0.6
1997-Aug-25 Mon ### 8.45 ### 8.42 91.6 91.6 ###
1997-Aug-22 Fri ### ### ### ### 475,385 0 ### ### 0.0
1997-Aug-21 Thu ### ### ### ### 502,672 0 ### ### 0.0
1997-Aug-20 Wed ### ### ### ### ### ### 0.0
1997-Aug-19 Tue 8.24 8.25 ### ### 290,644 ### ### ### 0.0
1997-Aug-18 Mon 7.971 ### ### ### 211,983 0 79.5 79.5 0.0
1997-Aug-15 Fri ### 8.22 ### 8.22 125,041 ### 75.1 75.1 0.6
1997-Aug-14 Thu 8.051 ### 8 ### 457,342 ### 75.5 75.5 0.0
1997-Aug-13 Wed 8.172 8.172 ### 8.042 ### ### 0.6
1997-Aug-12 Tue 8.25 8.27 ### 8.2 588,424 ### 29.9 29.9 0.6
1997-Aug-11 Mon ### ### ### 8.2 26.2 26.2 0.6
1997-Aug-08 Fri 8.375 8.45 ### ### 354,473 1,497,648 ### ### 0.0
1997-Aug-07 Thu ### ### 8.4 8.4 ### ### ###
1997-Aug-06 Wed ### 8.51 ### 8.48 448,277 ### ### ### 0.6
1997-Aug-05 Tue ### 8.4 ### ### 151,326 ### 78.8 78.8 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 183,976 0 22.6 22.6 0.0
1997-Jul-31 Thu ### 8.55 ### 8.4 19.0 19.0 ###
1997-Jul-30 Wed ### ### 8.5 ### ### ### 0.0
1997-Jul-29 Tue ### ### 8.5 8.55 1,324,544 ### ### ### ###
1997-Jul-28 Mon ### ### 8.4 8.56 ### ### ###
1997-Jul-25 Fri 8.144 8.45 ### 8.41 89.6 89.6 ###
1997-Jul-24 Thu ### 8.2 ### ### 85.9 85.9 0.0
1997-Jul-23 Wed ### ### 7.851 ### ### ### 0.0
1997-Jul-22 Tue ### 7.81 7.7 7.8 142,352 ### ### ### 0.6
1997-Jul-21 Mon 7.683 7.8 7.57 7.7 751,280 5,773,586 ### ### 0.6
1997-Jul-18 Fri 7.8 7.8 7.71 7.71 17.4 17.4 ###
1997-Jul-17 Thu 7.654 7.8 ### 7.75 ### ### ###
1997-Jul-16 Wed 7.7 7.72 7.58 ### 26.5 26.5 0.0
1997-Jul-15 Tue ### ### ### ### 43.7 43.7 0.0
1997-Jul-14 Mon 7.754 7.76 ### ### 491,522 ### 23.8 23.8 0.0
1997-Jul-11 Fri 7.8 7.8 7.74 7.75 730,222 5,673,824 23.6 23.6 ###
1997-Jul-10 Thu 7.75 7.8 7.72 7.77 ### ### 0.6
1997-Jul-09 Wed ### 7.81 7.77 7.79 277,471 ### ### ### ###
1997-Jul-08 Tue 7.79 7.8 7.73 7.78 54.1 54.1 0.6
1997-Jul-07 Mon 7.84 7.85 7.78 7.8 835,681 6,530,847 45.5 45.5 0.6
1997-Jul-04 Fri 7.882 7.882 7.78 7.78 30.4 30.4 0.6
1997-Jul-03 Thu 7.857 ### 7.83 7.85 806,952 ### 35.3 35.3 ###
1997-Jul-02 Wed ### ### 7.79 7.79 768,450 ### ### ### ###
1997-Jul-01 Tue ### 7.84 7.79 7.8 365,084 ### ### ### 0.6
1997-Jun-30 Mon 7.744 7.87 7.73 7.8 67.0 67.0 0.6
1997-Jun-27 Fri 7.82 7.85 7.7 7.75 466,786 ### 19.8 19.8 ###
1997-Jun-26 Thu 7.757 7.85 7.751 7.83 442,124 3,448,788 76.0 76.0 ###
1997-Jun-25 Wed ### ### 7.75 7.75 358,744 ### ### ### ###
1997-Jun-24 Tue ### ### 7.8 7.87 484,379 1,889,078 ### ### 0.6
1997-Jun-23 Mon 7.83 ### 7.81 7.83 75.7 75.7 ###
1997-Jun-20 Fri 7.8 7.85 7.8 7.83 434,579 3,400,580 70.2 70.2 ###
1997-Jun-19 Thu ### ### 7.75 7.8 19.5 19.5 0.6
1997-Jun-18 Wed ### ### 7.85 ### 165,856 650,984 ### ### 0.0
1997-Jun-17 Tue ### 8 ### ### 277,881 1,111,524 28.5 28.5 0.0
1997-Jun-16 Mon ### ### ### 8 290,043 0 70.2 70.2 ###
1997-Jun-13 Fri ### ### ### ### 313,170 0 ### ### 0.0
1997-Jun-12 Thu ### ### ### 8 31.8 31.8 ###
1997-Jun-11 Wed 7.953 8 7.953 ### 584,171 ### 81.0 81.0 0.0
1997-Jun-10 Tue 7.89 ### 7.89 ### 76.9 76.9 0.0
1997-Jun-06 Fri 7.85 ### 7.83 7.89 186,528 730,257 75.9 75.9 ###
1997-Jun-05 Thu 7.956 8 7.83 7.83 130,559 1,033,374 19.2 19.2 ###
1997-Jun-04 Wed 8 8 ### 8 312,786 1,251,144 ### ### ###
1997-Jun-03 Tue 7.951 ### ### 8 483,426 0 ### ### ###
1997-Jun-02 Mon 7.85 8 7.85 ### ### ### 0.0
1997-May-30 Fri 7.687 ### ### 7.83 246,459 0 ### ### ###
1997-May-29 Thu 7.848 7.85 ### 7.7 ### ### 0.6
1997-May-28 Wed 7.7 ### 7.7 7.8 303,553 1,168,679 ### ### 0.6
1997-May-27 Tue 7.658 7.7 ### ### 156,748 603,479 ### ### 0.0
1997-May-26 Mon 7.5 ### 7.43 ### ### ### 0.0
1997-May-23 Fri 7.455 7.49 7.4 7.43 908,656 6,764,943 ### ### ###
1997-May-22 Thu 7.378 7.4 ### 7.4 69.4 69.4 0.5
1997-May-21 Wed ### 7.4 ### ### 367,940 1,361,378 ### ### 0.0
1997-May-20 Tue ### 7.4 7.29 ### 26.4 26.4 0.0
1997-May-19 Mon ### ### ### ### 25.6 25.6 0.0
1997-May-16 Fri 7.386 7.4 ### 7.4 69.9 69.9 0.5
1997-May-15 Thu ### 7.45 ### ### 26.6 26.6 0.0
1997-May-14 Wed ### 7.4 ### 7.4 158,647 ### 74.9 74.9 0.5
1997-May-13 Tue ### 7.4 ### ### 71.8 71.8 0.0
1997-May-12 Mon 7.372 7.4 7.28 7.29 ### ### ###
1997-May-09 Fri 7.27 7.4 ### ### ### ### 0.0
1997-May-08 Thu 7.258 ### 7.25 ### 392,643 ### ### ### 0.0
1997-May-07 Wed 7.41 7.45 7.27 7.27 248,687 ### ### ### ###
1997-May-06 Tue 7.471 7.478 ### 7.4 573,784 2,145,378 ### ### 0.5
1997-May-05 Mon ### 7.48 ### 7.48 91.1 91.1 0.5
1997-May-02 Fri 7.28 ### 7.25 7.25 ### ### 0.5
1997-May-01 Thu 7.357 ### 7.25 ### 23.2 23.2 0.0
1997-Apr-30 Wed 7.454 7.454 ### ### 21.1 21.1 0.0
1997-Apr-29 Tue 7.375 ### ### ### 658,677 0 26.1 26.1 0.0
1997-Apr-28 Mon 7.425 7.425 ### ### 20.6 20.6 0.0
1997-Apr-24 Thu 7.56 ### 7.44 7.44 644,986 2,399,347 ### ### ###
1997-Apr-23 Wed ### 7.78 7.57 7.57 14.9 14.9 ###
1997-Apr-22 Tue ### ### 7.59 ### ### ### 0.0
1997-Apr-21 Mon ### ### 7.55 ### 526,428 ### ### ### 0.0
1997-Apr-18 Fri 7.387 ### 7.379 7.54 83.2 83.2 0.5
1997-Apr-17 Thu ### ### ### ### 242,645 0 ### ### 0.0
1997-Apr-16 Wed 7.253 ### 7.24 ### 527,652 ### 79.8 79.8 0.0
1997-Apr-15 Tue ### 7.2 ### 7.2 612,956 2,206,641 80.2 80.2 0.5
1997-Apr-14 Mon ### ### ### ### 76.3 76.3 0.0
1997-Apr-11 Fri 7.2 7.2 ### ### ### ### 0.0
1997-Apr-10 Thu ### 7.26 ### ### 258,243 937,422 24.3 24.3 0.0
1997-Apr-09 Wed 7.026 7.2 ### 7.2 ### ### 0.5
1997-Apr-08 Tue 6.956 ### ### ### ### ### 0.0
1997-Apr-07 Mon 6.947 ### ### ### 75.1 75.1 0.0
1997-Apr-04 Fri 6.959 6.959 ### ### ### ### 0.0
1997-Apr-03 Thu 6.943 ### ### ### 670,327 0 65.8 65.8 0.0
1997-Apr-02 Wed ### 7.071 ### ### 18.1 18.1 0.0
1997-Apr-01 Tue 7.152 7.154 ### ### 1,255,823 4,492,078 ### ### 0.0
1997-Mar-27 Thu ### ### 7.22 7.25 ### ### 0.5
1997-Mar-26 Wed 7.22 7.28 ### 7.24 68.6 68.6 0.5
1997-Mar-25 Tue 7.25 ### 7.2 7.2 ### ### 0.5
1997-Mar-24 Mon ### 7.26 ### 7.2 ### ### 0.5
1997-Mar-21 Fri 7.25 7.25 ### ### 17.7 17.7 0.0
1997-Mar-20 Thu 7.282 7.283 7.23 7.23 ### ### ###
1997-Mar-19 Wed ### ### 7.25 7.28 ### ### 0.5
1997-Mar-18 Tue 7.556 7.56 ### ### 238,678 ### 15.5 15.5 0.0
1997-Mar-17 Mon 7.5 ### 7.5 7.56 80.5 80.5 0.5
1997-Mar-14 Fri ### ### 7.4 7.53 228,080 ### ### ### 0.5
1997-Mar-13 Thu 7.7 7.73 ### 7.7 150,446 581,473 69.5 69.5 0.6
1997-Mar-12 Wed ### 7.75 ### ### 76.2 76.2 0.0
1997-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
1997-Mar-10 Mon 7.5 ### 7.5 7.57 180,056 ### ### ### ###
1997-Mar-07 Fri 7.47 7.5 7.4 7.4 24.0 24.0 0.5
1997-Mar-06 Thu 7.41 7.53 ### 7.45 257,944 971,159 70.4 70.4 0.5
1997-Mar-05 Wed ### ### ### ### 363,151 0 ### ### 0.0
1997-Mar-04 Tue ### 7.22 ### 7.22 76.7 76.7 0.5
1997-Mar-03 Mon ### ### ### ### 430,224 0 ### ### 0.0
1997-Feb-28 Fri 7.475 7.48 ### ### 362,924 ### 17.4 17.4 0.0
1997-Feb-27 Thu 7.573 7.58 7.46 7.47 215,971 ### ### ### ###
1997-Feb-26 Wed ### ### 7.57 7.58 29.4 29.4 ###
1997-Feb-25 Tue ### ### ### ### 70.9 70.9 0.0
1997-Feb-24 Mon ### ### 7.54 7.54 102,887 387,883 27.2 27.2 0.5
1997-Feb-21 Fri 7.55 7.55 7.5 7.55 693,871 5,221,379 64.1 64.1 ###
1997-Feb-20 Thu 7.51 ### 7.51 ### 78.7 78.7 0.0
1997-Feb-19 Wed 7.572 ### 7.48 7.5 27.5 27.5 0.5
1997-Feb-18 Tue 7.381 7.5 ### 7.5 247,274 927,277 ### ### 0.5
1997-Feb-17 Mon ### 7.4 ### ### 27.9 27.9 0.0
1997-Feb-14 Fri ### 7.42 ### ### 76.3 76.3 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### 7.25 ### 7.24 343,228 ### 72.2 72.2 0.5
1997-Feb-11 Tue ### 7.23 ### ### 68.2 68.2 0.0
1997-Feb-10 Mon ### 7.25 ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 493,384 0 ### ### 0.0
1997-Feb-06 Thu ### ### 7 ### 466,373 ### 71.1 71.1 0.0
1997-Feb-05 Wed ### ### ### 7 67.7 67.7 0.5
1997-Feb-04 Tue ### 7 6.89 6.89 224,759 1,560,951 ### ### 0.5
1997-Feb-03 Mon ### ### ### 7 275,177 0 72.4 72.4 0.5
1997-Jan-31 Fri ### 7 ### ### 122,888 ### 75.8 75.8 0.0
1997-Jan-30 Thu ### ### ### 6.89 244,687 0 80.4 80.4 0.5
1997-Jan-29 Wed 6.72 6.78 6.72 6.76 ### ### 0.5
1997-Jan-28 Tue 6.73 6.75 ### 6.7 35.5 35.5 0.5
1997-Jan-24 Fri ### 6.83 6.7 6.78 74.5 74.5 0.5
1997-Jan-23 Thu ### 6.85 6.74 6.75 ### ### 0.5
1997-Jan-22 Wed 6.85 ### 6.82 6.82 ### ### 0.5
1997-Jan-21 Tue ### ### 6.83 6.85 19.7 19.7 ###
1997-Jan-20 Mon ### ### ### ### 29.5 29.5 0.0
1997-Jan-17 Fri ### ### 6.85 ### 816,880 ### ### ### 0.0
1997-Jan-16 Thu ### ### 6.89 ### ### ### 0.0
1997-Jan-15 Wed 6.878 ### 6.85 ### 913,723 ### 69.2 69.2 0.0
1997-Jan-14 Tue 6.988 7 6.79 6.85 3,811,942 26,283,340 ### ### ###
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### ### ### 0.0
1997-Jan-09 Thu 7.045 ### 7 ### 316,271 1,106,948 66.2 66.2 0.0
1997-Jan-08 Wed ### ### ### ### 19.6 19.6 0.0
1997-Jan-07 Tue ### 7.2 ### ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### ### ### 0.0
1997-Jan-02 Thu ### 7.2 7 7.2 ### ### 0.5
1996-Dec-31 Tue ### ### ### ### 92,326 0 21.2 21.2 0.0
1996-Dec-30 Mon 7.143 7.26 ### ### ### ### 0.0
1996-Dec-27 Fri ### ### ### ### 50,071 0 71.9 71.9 0.0
1996-Dec-24 Tue ### ### ### ### 169,142 0 ### ### 0.0
1996-Dec-23 Mon 6.83 ### 6.82 ### 245,243 836,278 91.7 91.7 0.0
1996-Dec-20 Fri ### ### 6.81 6.82 ### ### 0.5
1996-Dec-19 Thu ### ### 6.85 6.87 ### ### ###
1996-Dec-18 Wed 6.855 ### 6.84 6.86 71.4 71.4 0.5
1996-Dec-17 Tue ### ### 6.8 6.8 ### ### 0.5
1996-Dec-16 Mon 6.727 7 6.727 7 188,486 1,293,673 93.5 93.5 0.5
1996-Dec-13 Fri 6.74 6.74 ### 6.7 1,019,352 ### 30.8 30.8 0.5
1996-Dec-12 Thu ### 6.8 6.73 6.75 ### ### 0.5
1996-Dec-11 Wed 6.945 7 6.8 6.8 15.8 15.8 0.5
1996-Dec-10 Tue 6.951 6.953 6.85 6.87 444,370 ### 17.8 17.8 ###
1996-Dec-09 Mon ### ### 6.85 6.85 316,859 1,085,242 10.8 10.8 ###
1996-Dec-06 Fri 7.082 7.082 6.7 6.73 ### ### ###
1996-Dec-05 Thu 6.855 ### 6.85 ### ### ### 0.0
1996-Dec-04 Wed 6.822 6.88 6.75 6.85 72.0 72.0 ###
1996-Dec-03 Tue 6.785 ### 6.75 6.86 ### ### 0.5
1996-Dec-02 Mon 6.843 6.85 6.78 6.79 23.4 23.4 0.5
1996-Nov-29 Fri 6.978 6.978 6.8 6.85 13.0 13.0 ###
1996-Nov-28 Thu 7 7 ### ### ### ### 0.0
1996-Nov-27 Wed ### ### 7 ### 29.5 29.5 0.0
1996-Nov-26 Tue ### 7.28 7 ### 33.5 33.5 0.0
1996-Nov-25 Mon 6.973 7 ### ### 29.1 29.1 0.0
1996-Nov-22 Fri 7.054 7.057 6.75 6.85 1,414,048 9,761,880 ### ### ###
1996-Nov-21 Thu 7.475 7.48 ### ### 121,622 ### 2.7 2.7 0.0
1996-Nov-20 Wed 7.44 7.47 7.41 7.46 365,524 ### 66.0 66.0 0.5
1996-Nov-19 Tue 7.52 7.52 7.4 7.44 334,459 ### 24.8 24.8 ###
1996-Nov-18 Mon ### 7.7 7.48 7.52 184,576 ### 16.1 16.1 0.5
1996-Nov-15 Fri 7.7 7.75 ### ### 793,884 ### ### ### 0.0
1996-Nov-14 Thu ### 7.8 7.5 7.73 90.0 90.0 0.6
1996-Nov-13 Wed 7.52 7.55 7.48 7.48 205,883 ### 23.9 23.9 0.5
1996-Nov-12 Tue 7.545 ### 7.49 7.5 ### ### 0.5
1996-Nov-11 Mon 7.257 7.4 7.22 7.4 ### ### 0.5
1996-Nov-07 Thu 6.985 ### ### ### ### ### 0.0
1996-Nov-06 Wed ### 7 ### ### 190,382 ### 20.7 20.7 0.0
1996-Nov-05 Tue 6.87 ### 6.87 ### 86.1 86.1 0.0
1996-Nov-04 Mon 6.921 ### 6.8 6.87 224,079 ### ### ### ###
1996-Nov-01 Fri ### ### 6.87 ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 227,782 0 69.0 69.0 0.0
1996-Oct-30 Wed ### ### ### ### ### ### 0.0
1996-Oct-29 Tue ### ### 6.83 6.85 21.5 21.5 ###
1996-Oct-28 Mon ### ### ### ### 26.0 26.0 0.0
1996-Oct-25 Fri ### 7 6.85 ### ### ### 0.0
1996-Oct-24 Thu ### ### 6.725 ### 93.8 93.8 0.0
1996-Oct-23 Wed ### 6.74 ### 6.73 ### ### ###
1996-Oct-22 Tue ### 6.78 ### ### ### ### 0.0
1996-Oct-21 Mon ### 6.7 ### ### ### ### 0.0
1996-Oct-18 Fri 6.522 6.59 6.522 6.55 72.6 72.6 0.5
1996-Oct-17 Thu ### ### 6.49 6.5 ### ### 0.5
1996-Oct-16 Wed ### ### 6.55 6.59 ### ### ###
1996-Oct-15 Tue ### ### ### ### 74.3 74.3 0.0
1996-Oct-14 Mon ### ### 6.52 6.58 22.9 22.9 0.5
1996-Oct-11 Fri ### ### 6.55 6.56 21.5 21.5 0.5
1996-Oct-10 Thu ### ### 6.5 ### 78.1 78.1 0.0
1996-Oct-09 Wed 6.671 6.671 6.54 6.55 ### ### 0.5
1996-Oct-08 Tue 6.847 6.85 ### ### ### ### 0.0
1996-Oct-07 Mon ### ### 6.82 6.85 ### ### ###
1996-Oct-04 Fri 6.85 6.85 6.77 6.84 ### ### 0.5
1996-Oct-03 Thu ### ### ### ### 12.7 12.7 0.0
1996-Oct-02 Wed ### ### ### ### 88.2 88.2 0.0
1996-Oct-01 Tue 6.753 ### 6.75 ### ### ### 0.0
1996-Sep-30 Mon ### 6.8 ### 6.8 84.6 84.6 0.5
1996-Sep-27 Fri 6.77 6.85 6.74 6.84 ### ### 0.5
1996-Sep-26 Thu 6.743 ### 6.74 6.78 68.3 68.3 0.5
1996-Sep-25 Wed 6.475 6.73 6.45 6.71 ### ### ###
1996-Sep-24 Tue 6.48 6.52 6.47 6.5 ### ### 0.5
1996-Sep-23 Mon ### ### 6.45 6.45 22.9 22.9 ###
1996-Sep-20 Fri ### 6.53 6.42 6.5 29.1 29.1 0.5
1996-Sep-19 Thu 6.57 6.59 6.5 6.5 17.4 17.4 0.5
1996-Sep-18 Wed ### 6.58 ### 6.56 85.2 85.2 0.5
1996-Sep-17 Tue 6.55 6.55 6.5 6.51 ### ### ###
1996-Sep-16 Mon ### 6.51 6.47 6.5 75.4 75.4 0.5
1996-Sep-13 Fri 6.49 6.5 ### 6.43 19.7 19.7 ###
1996-Sep-12 Thu ### 6.54 6.46 6.5 ### ### 0.5
1996-Sep-11 Wed ### ### 6.45 6.5 ### ### 0.5
1996-Sep-10 Tue 6.273 6.43 6.257 6.43 ### ### ###
1996-Sep-09 Mon 6.151 6.2 ### 6.2 81.0 81.0 0.4
1996-Sep-06 Fri ### ### ### ### 76.4 76.4 0.0
1996-Sep-05 Thu ### ### ### ### 84.6 84.6 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### 6 78.4 78.4 0.4
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri 5.956 ### ### ### ### ### 0.0
1996-Aug-29 Thu 5.7 6 5.7 6 96.5 96.5 0.4
1996-Aug-28 Wed ### ### ### 5.58 ### ### 0.4
1996-Aug-27 Tue 5.44 5.5 5.43 5.47 ### ### ###
1996-Aug-26 Mon 5.44 5.45 5.42 5.44 74.4 74.4 0.4
1996-Aug-23 Fri 5.448 5.45 5.42 5.44 ### ### 0.4
1996-Aug-22 Thu 5.44 5.46 5.4 5.43 ### ### 0.4
1996-Aug-21 Wed 5.47 5.47 5.44 5.44 18.5 18.5 0.4
1996-Aug-20 Tue ### 5.5 5.46 5.47 ### ### ###
1996-Aug-19 Mon 5.49 5.52 5.49 5.5 65.9 65.9 0.4
1996-Aug-16 Fri 5.46 5.49 5.46 5.47 66.1 66.1 ###
1996-Aug-15 Thu 5.481 5.5 5.46 5.46 20.4 20.4 ###
1996-Aug-14 Wed 5.46 5.53 5.46 5.48 73.4 73.4 ###
1996-Aug-13 Tue 5.48 5.5 5.46 5.49 ### ### 0.4
1996-Aug-12 Mon 5.45 5.5 5.45 5.5 84.5 84.5 0.4
1996-Aug-09 Fri 5.5 5.53 5.45 5.45 19.4 19.4 ###
1996-Aug-08 Thu 5.52 5.54 5.5 5.5 ### ### 0.4
1996-Aug-07 Wed 5.53 5.53 5.51 5.51 25.0 25.0 ###
1996-Aug-06 Tue 5.56 5.56 5.53 5.53 ### ### ###
1996-Aug-05 Mon ### ### ### 5.58 80.2 80.2 0.4
1996-Aug-02 Fri 5.5 5.5 5.47 5.5 ### ### 0.4
1996-Aug-01 Thu 5.478 5.5 5.478 5.5 71.8 71.8 0.4
1996-Jul-31 Wed 5.45 5.5 5.44 5.47 ### ### ###
1996-Jul-30 Tue 5.4 5.41 ### 5.4 77.2 77.2 0.4
1996-Jul-29 Mon 5.447 5.45 ### 5.42 33.2 33.2 0.4
1996-Jul-26 Fri 5.4 5.45 5.4 5.45 78.3 78.3 ###
1996-Jul-25 Thu 5.448 5.45 5.4 5.4 ### ### 0.4
1996-Jul-24 Wed 5.46 5.48 5.43 5.45 36.1 36.1 ###
1996-Jul-23 Tue 5.46 5.5 5.46 5.48 81.2 81.2 ###
1996-Jul-22 Mon ### 5.5 ### 5.5 95.4 95.4 0.4
1996-Jul-19 Fri 5.27 5.4 5.27 ### ### ### 0.0
1996-Jul-18 Thu 5.227 ### ### 5.2 19.3 19.3 ###
1996-Jul-17 Wed ### 5.21 ### 5.2 32.1 32.1 ###
1996-Jul-16 Tue 5.182 5.2 ### 5.2 84.4 84.4 ###
1996-Jul-15 Mon ### 5.23 ### 5.22 90.1 90.1 0.4
1996-Jul-12 Fri ### ### ### 5.2 30.5 30.5 ###
1996-Jul-11 Thu 5.2 5.29 5.2 5.23 82.6 82.6 ###
1996-Jul-10 Wed ### 5.2 ### 5.2 ### ### ###
1996-Jul-09 Tue ### ### ### ### ### ### 0.0
1996-Jul-08 Mon ### ### ### ### ### ### 0.0
1996-Jul-05 Fri 5.26 5.26 5.2 5.24 23.1 23.1 0.4
1996-Jul-04 Thu 5.28 5.28 5.2 5.26 26.1 26.1 0.4
1996-Jul-03 Wed 5.27 ### 5.26 5.28 ### ### 0.4
1996-Jul-02 Tue 5.25 5.28 5.23 5.27 ### ### ###
1996-Jul-01 Mon ### ### ### 5.22 14.3 14.3 0.4

     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 2024-03-29 02:19:40 thru 2024-03-29 02:19:42 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000