End of day Prices (full format), 9600 Days for (AGL) AGL ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|