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

Currently Thu 24-Mar-28 10:40:55 PM AEDT

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

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

(AHD) AMALGAMATED HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for AHD    Limits Next Section


Company Details for (AHD) AMALGAMATED HOLDINGS LIMITED

Listing Code AHD
Listing Name AMALGAMATED HOLDINGS LIMITED
GICS Sector Media
ISIN Name AMALGAMATED HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AHD2


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for AHD .. Monday 21st December 2015

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.52 1 0.0
MAX 16.21 12,528,889 99.2


Font Format Legend

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


End of day Prices (full format),

38400 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.52
2015-Dec-21 Mon ### 16.21 15.72 15.8 ### ### 1.1
2015-Dec-18 Fri 15.55 ### ### ### 130,882 0 88.1 88.1 0.0
2015-Dec-17 Thu ### 15.76 15.42 ### 41,657 ### 68.7 68.7 0.0
2015-Dec-16 Wed 14.8 15.41 14.74 ### 76,455 1,152,559 ### ### 0.0
2015-Dec-15 Tue ### 15.27 14.4 14.55 105,370 ### ### ### ###
2015-Dec-14 Mon ### 15.23 ### ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 24.9 24.9 0.0
2015-Dec-10 Thu ### 15.42 ### 15.23 32.4 32.4 1.1
2015-Dec-09 Wed ### ### 15.29 15.48 81.0 81.0 1.1
2015-Dec-08 Tue 15.41 15.46 15.25 15.26 26,328 ### ### ### ###
2015-Dec-07 Mon ### 15.56 15.345 15.4 54,543 842,825 81.9 81.9 ###
2015-Dec-04 Fri 15.56 15.56 ### ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed ### ### 14.88 ### 46,471 345,744 ### ### 0.0
2015-Dec-01 Tue ### 15.24 ### 14.85 16.7 16.7 ###
2015-Nov-30 Mon 14.84 ### ### ### 84.4 84.4 0.0
2015-Nov-27 Fri ### ### ### 14.78 74,920 0 33.6 33.6 1.1
2015-Nov-26 Thu 14.7 ### ### ### 34,058 0 85.5 85.5 0.0
2015-Nov-25 Wed 14.88 14.88 ### 14.82 39.0 39.0 1.1
2015-Nov-24 Tue ### ### ### ### 35,972 0 88.0 88.0 0.0
2015-Nov-23 Mon 14.73 14.885 ### 14.8 73.1 73.1 1.1
2015-Nov-20 Fri 14.85 14.85 ### 14.73 ### ### 1.1
2015-Nov-19 Thu 14.8 ### 14.71 14.85 92,351 679,241 ### ### ###
2015-Nov-18 Wed ### 14.83 ### 14.8 133,077 ### 77.4 77.4 1.1
2015-Nov-17 Tue ### 14.89 14.52 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 14.52 91.1 91.1 1.0
2015-Nov-13 Fri ### 14.44 13.88 14.44 356,888 ### ### ### ###
2015-Nov-12 Thu ### ### ### ### 6,857 0 ### ### 0.0
2015-Nov-11 Wed 13.8 ### 13.8 ### 84.6 84.6 0.0
2015-Nov-10 Tue 13.86 ### 13.73 13.8 407,757 2,799,251 34.7 34.7 1.0
2015-Nov-09 Mon ### ### 13.71 ### ### ### 0.0
2015-Nov-06 Fri 13.89 ### ### ### 24,245 0 73.3 73.3 0.0
2015-Nov-05 Thu ### ### 13.76 ### 76.8 76.8 0.0
2015-Nov-04 Wed ### ### 13.75 ### 10,970 ### 74.2 74.2 0.0
2015-Nov-03 Tue ### ### 13.83 ### 16,127 ### ### ### 0.0
2015-Nov-02 Mon ### ### 13.81 ### 44.1 44.1 0.0
2015-Oct-30 Fri ### ### ### ### 18,029 0 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed ### ### ### ### 21.4 21.4 0.0
2015-Oct-27 Tue 14.28 ### ### ### 31,571 0 ### ### 0.0
2015-Oct-26 Mon 14.25 14.45 ### ### 40,328 ### ### ### 0.0
2015-Oct-23 Fri 13.77 ### 13.77 ### 95,853 659,947 87.9 87.9 0.0
2015-Oct-22 Thu 13.52 13.77 13.42 13.51 31,076 422,478 30.2 30.2 ###
2015-Oct-21 Wed ### 13.76 ### ### 37,523 258,158 ### ### 0.0
2015-Oct-20 Tue 13.72 13.72 13.43 ### 26.0 26.0 0.0
2015-Oct-19 Mon ### 13.77 13.51 ### 24,543 ### ### ### 0.0
2015-Oct-16 Fri 13.73 13.73 13.56 ### 31,579 ### 26.7 26.7 0.0
2015-Oct-15 Thu ### ### 13.41 13.46 21,055 141,173 9.5 9.5 ###
2015-Oct-14 Wed ### ### ### ### 15,043 0 13.3 13.3 0.0
2015-Oct-13 Tue ### ### ### 13.7 97,052 0 17.5 17.5 1.0
2015-Oct-12 Mon 13.83 ### 13.83 ### 79.1 79.1 0.0
2015-Oct-09 Fri 13.85 ### 13.8 13.8 25.6 25.6 1.0
2015-Oct-08 Thu ### 13.85 ### 13.81 70,376 487,353 88.4 88.4 ###
2015-Oct-07 Wed ### 13.48 ### ### 44,772 ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 39,154 0 80.8 80.8 0.0
2015-Oct-05 Mon ### 13.29 ### 13.23 ### ### 0.9
2015-Oct-02 Fri ### ### 12.81 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 321,288 0 ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 51,021 0 ### ### 0.0
2015-Sep-29 Tue ### ### 12.8 12.85 23.1 23.1 0.9
2015-Sep-28 Mon ### ### ### ### 64.5 64.5 0.0
2015-Sep-25 Fri ### ### 12.76 ### 44,255 282,346 ### ### 0.0
2015-Sep-24 Thu ### ### 12.8 ### 48,242 308,748 ### ### 0.0
2015-Sep-23 Wed 13.4 13.4 12.77 ### 27,644 361,721 10.3 10.3 0.0
2015-Sep-22 Tue ### 13.2 ### ### 28,343 ### ### ### 0.0
2015-Sep-21 Mon 13.2 13.2 ### ### 60,078 ### ### ### 0.0
2015-Sep-18 Fri 12.8 ### 12.72 13.25 86,689 551,342 88.9 88.9 ###
2015-Sep-17 Thu 12.8 12.8 ### 12.8 32,989 211,129 ### ### 0.9
2015-Sep-16 Wed ### 12.8 12.58 12.8 80.1 80.1 0.9
2015-Sep-15 Tue 12.55 ### 12.48 12.57 181,851 1,134,750 ### ### 0.9
2015-Sep-14 Mon ### ### ### ### 62,484 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 8,242 0 ### ### 0.0
2015-Sep-10 Thu ### ### 12.49 ### 303,426 ### 74.1 74.1 0.0
2015-Sep-09 Wed ### 12.77 12.52 ### 24.7 24.7 0.0
2015-Sep-08 Tue ### 12.79 ### ### 25,521 ### ### ### 0.0
2015-Sep-07 Mon 12.28 12.79 12.28 12.7 92.6 92.6 0.9
2015-Sep-04 Fri 12.4 12.4 12.21 ### 42,941 528,389 30.6 30.6 0.0
2015-Sep-03 Thu 12.83 12.89 ### 12.4 ### ### 0.9
2015-Sep-02 Wed 12.49 12.8 ### 12.42 25.4 25.4 0.9
2015-Sep-01 Tue 12.8 12.8 ### 12.54 23.8 23.8 0.9
2015-Aug-31 Mon 12.89 12.89 12.71 12.71 ### ### 0.9
2015-Aug-28 Fri ### ### 12.7 ### 209,671 ### 21.9 21.9 0.0
2015-Aug-27 Thu ### ### ### 12.7 99,744 0 ### ### 0.9
2015-Aug-26 Wed ### ### 12.82 ### 58.8 58.8 0.0
2015-Aug-25 Tue 12.71 ### 12.5 ### 51,043 ### ### ### 0.0
2015-Aug-24 Mon ### ### 12.75 ### 95,359 ### ### ### 0.0
2015-Aug-21 Fri ### 13.2 ### ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 95.6 95.6 0.0
2015-Aug-19 Wed 12.22 12.45 ### 12.23 70.6 70.6 ###
2015-Aug-18 Tue ### 12.45 ### 12.25 83.2 83.2 0.9
2015-Aug-17 Mon ### 12.45 ### ### 19.2 19.2 0.0
2015-Aug-14 Fri 12.4 12.45 ### 12.4 15,172 94,445 ### ### 0.9
2015-Aug-13 Thu 12.58 12.59 ### 12.47 31,422 ### ### ### ###
2015-Aug-12 Wed 12.5 12.59 12.5 12.5 13,187 ### 80.5 80.5 0.9
2015-Aug-11 Tue 12.55 ### 12.51 ### 77.7 77.7 0.0
2015-Aug-10 Mon ### ### 12.51 ### 39,374 246,284 71.4 71.4 0.0
2015-Aug-07 Fri 12.5 ### 12.5 ### 85.7 85.7 0.0
2015-Aug-06 Thu ### ### 12.52 12.57 32.8 32.8 0.9
2015-Aug-05 Wed ### ### 12.52 ### 26,653 166,847 ### ### 0.0
2015-Aug-04 Tue 12.5 ### 12.49 ### 20,044 125,174 80.2 80.2 0.0
2015-Aug-03 Mon ### ### 12.5 12.56 34.3 34.3 0.9
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed 12.55 ### 12.55 12.57 ### ### 0.9
2015-Jul-28 Tue ### ### 12.51 12.55 ### ### ###
2015-Jul-27 Mon ### ### 12.55 ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 26,482 0 27.4 27.4 0.0
2015-Jul-23 Thu ### 12.7 12.56 ### 21,659 273,553 79.0 79.0 0.0
2015-Jul-22 Wed ### 12.7 12.55 ### ### ### 0.0
2015-Jul-21 Tue ### 12.73 ### ### 30,525 ### ### ### 0.0
2015-Jul-20 Mon 12.7 12.7 12.53 12.7 19,825 ### 69.8 69.8 0.9
2015-Jul-17 Fri 12.55 12.72 12.55 ### 74.3 74.3 0.0
2015-Jul-16 Thu 12.52 ### 12.5 ### 82.8 82.8 0.0
2015-Jul-15 Wed 12.8 12.8 12.5 12.7 28,542 361,056 20.2 20.2 0.9
2015-Jul-14 Tue ### ### 12.5 ### 192,754 ### 81.5 81.5 0.0
2015-Jul-13 Mon ### ### 12.5 ### ### ### 0.0
2015-Jul-10 Fri 12.7 12.89 ### ### 22,851 147,274 30.2 30.2 0.0
2015-Jul-09 Thu ### 12.7 12.45 12.56 84,247 ### 23.7 23.7 0.9
2015-Jul-08 Wed ### 12.7 ### 12.7 55,529 ### ### ### 0.9
2015-Jul-07 Tue 12.58 ### 12.56 12.7 66,955 420,477 74.2 74.2 0.9
2015-Jul-06 Mon 12.59 ### ### 12.57 36.2 36.2 0.9
2015-Jul-03 Fri 12.81 12.88 ### 12.76 29,423 189,484 ### ### ###
2015-Jul-02 Thu 12.7 12.85 ### 12.79 ### ### ###
2015-Jul-01 Wed 12.48 ### 12.48 ### ### ### 0.0
2015-Jun-30 Tue ### 12.54 ### 12.54 ### ### 0.9
2015-Jun-29 Mon 12.55 12.55 ### 12.42 34,347 215,527 ### ### 0.9
2015-Jun-26 Fri ### 12.7 12.53 ### 32.1 32.1 0.0
2015-Jun-25 Thu 12.77 12.77 ### 12.72 117,625 ### 36.9 36.9 0.9
2015-Jun-24 Wed 12.73 12.85 ### 12.76 ### ### ###
2015-Jun-23 Tue 12.73 12.84 12.5 12.81 37,686 477,481 ### ### ###
2015-Jun-22 Mon 12.72 12.83 ### 12.83 ### ### ###
2015-Jun-19 Fri 12.59 12.85 12.57 ### 126,477 1,607,522 67.3 67.3 0.0
2015-Jun-18 Thu 12.55 ### 12.5 12.59 ### ### ###
2015-Jun-17 Wed 12.55 12.7 12.55 ### ### ### 0.0
2015-Jun-16 Tue 12.54 ### 12.5 12.55 76.6 76.6 ###
2015-Jun-15 Mon 12.8 12.8 12.54 12.55 32,677 ### ### ### ###
2015-Jun-12 Fri ### ### ### 12.8 47,729 0 17.6 17.6 0.9
2015-Jun-11 Thu ### ### ### 12.78 33,125 0 14.4 14.4 0.9
2015-Jun-10 Wed ### ### ### ### 91,541 0 ### ### 0.0
2015-Jun-09 Tue 12.8 ### ### ### 45,280 0 84.9 84.9 0.0
2015-Jun-05 Fri ### ### ### ### 34,272 0 23.8 23.8 0.0
2015-Jun-04 Thu ### ### 12.86 ### 73,744 474,173 80.8 80.8 0.0
2015-Jun-03 Wed ### ### ### ### 32.7 32.7 0.0
2015-Jun-02 Tue ### ### ### ### 106,578 0 ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 76,822 0 90.2 90.2 0.0
2015-May-29 Fri ### ### 12.87 ### ### ### 0.0
2015-May-28 Thu ### ### 12.87 ### 30,488 ### ### ### 0.0
2015-May-27 Wed 12.7 ### 12.7 12.89 84.9 84.9 ###
2015-May-26 Tue 12.59 ### 12.59 12.85 53,854 ### 86.6 86.6 0.9
2015-May-25 Mon 12.88 ### 12.59 ### 59,978 ### ### ### 0.0
2015-May-22 Fri ### ### 12.76 12.89 105,776 674,850 31.9 31.9 ###
2015-May-21 Thu ### ### 12.58 12.8 140,929 886,443 80.6 80.6 0.9
2015-May-20 Wed ### ### ### 12.55 12.0 12.0 ###
2015-May-19 Tue ### ### 12.56 ### 85,641 537,825 ### ### 0.0
2015-May-18 Mon ### 13.29 12.76 ### 79.5 79.5 0.0
2015-May-15 Fri 12.5 ### 12.47 ### 1,003,678 ### 91.0 91.0 0.0
2015-May-14 Thu 12.48 ### 12.27 12.51 70.6 70.6 ###
2015-May-13 Wed 12.42 ### 12.2 12.43 184,975 1,128,347 68.3 68.3 0.9
2015-May-12 Tue 12.56 ### ### ### 30,146 0 18.1 18.1 0.0
2015-May-11 Mon ### ### 12.43 12.52 ### ### 0.9
2015-May-08 Fri ### ### 12.24 12.43 16.0 16.0 0.9
2015-May-07 Thu 12.59 12.85 ### 12.53 29.6 29.6 ###
2015-May-06 Wed 12.55 12.57 12.24 12.57 271,473 3,367,622 ### ### 0.9
2015-May-05 Tue ### 12.7 12.22 12.51 26.5 26.5 ###
2015-May-04 Mon ### ### ### ### 85.7 85.7 0.0
2015-May-01 Fri ### 12.49 ### 12.44 12,627 78,855 73.3 73.3 0.9
2015-Apr-30 Thu 12.55 12.55 ### 12.5 97,482 ### 26.0 26.0 0.9
2015-Apr-29 Wed 12.24 12.5 ### 12.44 71,255 445,343 ### ### 0.9
2015-Apr-28 Tue 12.49 12.55 12.21 12.21 25,170 ### ### ### 0.9
2015-Apr-27 Mon 12.51 12.51 ### 12.41 22.8 22.8 ###
2015-Apr-24 Fri ### 12.51 12.26 12.51 47,358 586,528 74.6 74.6 ###
2015-Apr-23 Thu ### ### ### ### 61,221 0 ### ### 0.0
2015-Apr-22 Wed ### ### 11.89 ### 21,424 ### 34.5 34.5 0.0
2015-Apr-21 Tue ### ### 11.8 ### 1,953,375 ### 30.8 30.8 0.0
2015-Apr-20 Mon ### 12.29 ### ### 13,371 ### 24.1 24.1 0.0
2015-Apr-17 Fri 12.25 12.25 ### 12.23 40,385 247,358 40.0 40.0 ###
2015-Apr-16 Thu ### 12.43 12.25 12.25 ### ### 0.9
2015-Apr-15 Wed 12.49 ### 12.26 12.26 39,040 ### 19.1 19.1 0.9
2015-Apr-14 Tue 12.4 12.59 ### 12.49 21,940 ### 76.6 76.6 0.9
2015-Apr-13 Mon 12.27 12.47 12.27 12.4 83.4 83.4 0.9
2015-Apr-10 Fri ### ### 12.21 12.26 76,555 ### ### ### 0.9
2015-Apr-09 Thu ### ### ### ### 118,174 0 ### ### 0.0
2015-Apr-08 Wed 12.2 ### ### 12.29 73.9 73.9 0.9
2015-Apr-07 Tue 12.25 ### ### 12.21 ### ### 0.9
2015-Apr-02 Thu ### ### ### 12.24 ### ### 0.9
2015-Apr-01 Wed 11.75 ### 11.72 ### ### ### 0.0
2015-Mar-31 Tue ### ### 11.59 11.74 107,673 ### ### ### 0.8
2015-Mar-30 Mon ### ### ### 11.5 21,053 0 28.3 28.3 ###
2015-Mar-27 Fri 11.51 ### 11.45 ### 14,087 80,648 72.3 72.3 0.0
2015-Mar-26 Thu 11.58 11.82 11.47 11.5 31,740 ### ### ### ###
2015-Mar-25 Wed 11.41 11.59 ### 11.57 ### ### ###
2015-Mar-24 Tue 11.44 11.45 ### ### 23,448 ### 22.5 22.5 0.0
2015-Mar-23 Mon ### 11.51 ### 11.41 ### ### ###
2015-Mar-20 Fri ### 11.49 ### ### 19,255 ### 82.3 82.3 0.0
2015-Mar-19 Thu ### 11.22 ### ### 27.8 27.8 0.0
2015-Mar-18 Wed 11.25 11.26 10.7 ### 82,552 906,420 ### ### 0.0
2015-Mar-17 Tue 11.26 ### 11.21 11.28 96,457 540,641 ### ### 0.8
2015-Mar-16 Mon ### ### ### ### 40,075 0 ### ### 0.0
2015-Mar-13 Fri 11.42 11.45 11.25 ### 24.1 24.1 0.0
2015-Mar-12 Thu ### ### 11.25 ### ### ### 0.0
2015-Mar-11 Wed 11.54 11.82 11.25 11.55 54,125 ### 67.7 67.7 0.8
2015-Mar-10 Tue 11.55 ### 11.4 11.54 48,684 ### 34.9 34.9 0.8
2015-Mar-09 Mon 11.84 ### 11.5 11.52 37,549 ### ### ### 0.8
2015-Mar-06 Fri ### ### 11.8 11.86 ### ### 0.8
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed 11.87 ### 11.87 ### ### ### 0.0
2015-Mar-03 Tue ### ### ### ### ### ### 0.0
2015-Mar-02 Mon 12.4 12.49 ### 12.24 22,749 ### 23.3 23.3 0.9
2015-Feb-27 Fri 12.22 ### ### ### 70.5 70.5 0.0
2015-Feb-26 Thu ### 12.22 ### ### 73.7 73.7 0.0
2015-Feb-25 Wed ### ### 11.82 ### 78.1 78.1 0.0
2015-Feb-24 Tue ### ### 11.87 ### 34,275 203,422 ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 30.8 30.8 0.0
2015-Feb-20 Fri 11.81 ### 11.76 ### 51,651 ### 80.3 80.3 0.0
2015-Feb-19 Thu ### ### ### ### 84.4 84.4 0.0
2015-Feb-18 Wed ### 11.8 ### 11.7 71.4 71.4 0.8
2015-Feb-17 Tue 11.59 11.72 ### 11.72 83.5 83.5 0.8
2015-Feb-16 Mon ### ### ### ### 68.8 68.8 0.0
2015-Feb-13 Fri 11.71 11.75 11.5 ### 87,779 ### ### ### 0.0
2015-Feb-12 Thu 11.87 ### ### 11.71 ### ### ###
2015-Feb-11 Wed 11.5 ### 11.49 ### 91.5 91.5 0.0
2015-Feb-10 Tue ### ### ### 11.41 ### ### ###
2015-Feb-09 Mon ### ### 11.8 ### ### ### 0.0
2015-Feb-06 Fri ### ### 11.84 ### 16,775 ### ### ### 0.0
2015-Feb-05 Thu ### ### 11.8 ### ### ### 0.0
2015-Feb-04 Wed ### ### 11.74 11.85 35,885 210,644 20.7 20.7 ###
2015-Feb-03 Tue ### ### ### ### 88.1 88.1 0.0
2015-Feb-02 Mon 11.76 11.76 11.49 ### 18.9 18.9 0.0
2015-Jan-30 Fri ### 11.84 ### 11.76 ### ### 0.8
2015-Jan-29 Thu ### ### ### 11.28 ### ### 0.8
2015-Jan-28 Wed ### 11.4 ### 11.4 442,578 ### 68.9 68.9 0.8
2015-Jan-27 Tue ### ### 11.22 11.22 ### ### ###
2015-Jan-23 Fri 11.23 ### ### 11.22 29.7 29.7 ###
2015-Jan-22 Thu 11.2 11.29 ### 11.23 ### ### 0.8
2015-Jan-21 Wed ### ### ### ### 20.2 20.2 0.0
2015-Jan-20 Tue ### ### ### ### 14,751 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 29.4 29.4 0.0
2015-Jan-16 Fri 10.87 11.28 10.85 11.2 6,686 73,980 90.2 90.2 0.8
2015-Jan-15 Thu ### 11.29 10.82 ### ### ### 0.0
2015-Jan-14 Wed 10.82 ### 10.82 ### ### ### 0.0
2015-Jan-13 Tue ### ### 10.81 10.82 ### ### 0.8
2015-Jan-12 Mon ### ### 10.73 ### 38,947 208,950 79.1 79.1 0.0
2015-Jan-09 Fri 10.77 ### 10.76 ### 18,425 99,126 ### ### 0.0
2015-Jan-08 Thu 10.75 10.85 ### 10.75 36,779 199,526 73.0 73.0 0.8
2015-Jan-07 Wed 10.79 10.79 ### 10.7 23.2 23.2 0.8
2015-Jan-06 Tue 10.79 10.88 10.79 10.79 ### ### ###
2015-Jan-05 Mon 10.8 10.83 10.72 10.83 ### ### ###
2015-Jan-02 Fri 10.7 10.8 10.7 10.72 6,785 ### ### ### 0.8
2014-Dec-31 Wed ### 10.81 ### 10.72 71.0 71.0 0.8
2014-Dec-30 Tue 10.79 10.86 ### 10.86 81.2 81.2 0.8
2014-Dec-29 Mon ### 10.8 ### 10.75 21,623 ### ### ### 0.8
2014-Dec-24 Wed 10.82 10.82 ### 10.76 23.6 23.6 0.8
2014-Dec-23 Tue ### ### 10.7 10.82 26,472 141,625 31.5 31.5 0.8
2014-Dec-22 Mon ### ### ### 10.85 ### ### 0.8
2014-Dec-19 Fri 10.42 10.85 10.42 10.8 ### ### ###
2014-Dec-18 Thu 10.85 10.85 10.41 10.41 7.3 7.3 ###
2014-Dec-17 Wed ### ### ### 10.8 29,142 0 ### ### ###
2014-Dec-16 Tue 10.85 ### 10.75 ### ### ### 0.0
2014-Dec-15 Mon 10.75 ### 10.7 10.85 29,953 160,248 ### ### 0.8
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### 10.86 ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 103,388 0 ### ### 0.0
2014-Dec-09 Tue 11.4 11.4 ### ### 17,384 99,088 ### ### 0.0
2014-Dec-08 Mon 11.4 11.4 11.21 ### ### ### 0.0
2014-Dec-05 Fri ### 11.4 11.2 11.4 52,172 589,543 76.3 76.3 0.8
2014-Dec-04 Thu 11.4 11.4 ### ### 29.3 29.3 0.0
2014-Dec-03 Wed 11.4 11.42 ### 11.4 54,477 ### 64.4 64.4 0.8
2014-Dec-02 Tue 11.4 11.4 ### 11.4 39,674 226,141 ### ### 0.8
2014-Dec-01 Mon 11.4 11.5 ### 11.4 ### ### 0.8
2014-Nov-28 Fri ### 11.44 11.26 ### 60,545 687,185 77.6 77.6 0.0
2014-Nov-27 Thu ### 11.4 ### ### 35,126 ### ### ### 0.0
2014-Nov-26 Wed 11.27 ### 11.27 ### ### ### 0.0
2014-Nov-25 Tue 11.5 11.51 11.245 ### ### ### 0.0
2014-Nov-24 Mon ### 11.5 ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### 10.86 10.89 79,521 ### 24.9 24.9 0.8
2014-Nov-19 Wed 10.86 ### 10.86 ### ### ### 0.0
2014-Nov-18 Tue 10.85 ### 10.8 10.86 77.1 77.1 0.8
2014-Nov-17 Mon ### 10.8 10.58 10.8 86.4 86.4 ###
2014-Nov-14 Fri ### ### 10.56 10.57 84,376 ### 24.2 24.2 0.8
2014-Nov-13 Thu 10.8 10.8 10.59 ### 18.0 18.0 0.0
2014-Nov-12 Wed 10.5 ### 10.48 ### 283,528 1,485,686 ### ### 0.0
2014-Nov-11 Tue ### 10.52 ### 10.44 81.4 81.4 0.7
2014-Nov-10 Mon 10.24 10.59 ### ### 83.1 83.1 0.0
2014-Nov-07 Fri ### 10.25 ### ### 83,040 425,580 70.1 70.1 0.0
2014-Nov-06 Thu ### ### ### ### 47,921 0 79.9 79.9 0.0
2014-Nov-05 Wed ### ### ### ### 157,775 0 32.3 32.3 0.0
2014-Nov-04 Tue ### ### ### ### 106,559 0 ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 51,742 0 34.2 34.2 0.0
2014-Oct-31 Fri ### ### ### ### 228,223 0 73.5 73.5 0.0
2014-Oct-30 Thu ### ### 9.89 ### 120,287 ### 30.5 30.5 0.0
2014-Oct-29 Wed 9.55 9.7 9.5 9.53 32.6 32.6 ###
2014-Oct-28 Tue ### 9.8 9.45 9.45 ### ### 0.7
2014-Oct-27 Mon 9.71 9.8 ### 9.7 31.5 31.5 0.7
2014-Oct-24 Fri 9.56 9.75 9.56 9.7 ### ### 0.7
2014-Oct-23 Thu 9.49 9.49 ### ### 10,088 ### ### ### 0.0
2014-Oct-22 Wed 9.56 9.59 9.46 9.49 7,674 ### ### ### 0.7
2014-Oct-21 Tue 9.57 9.57 ### 9.54 14,251 ### ### ### ###
2014-Oct-20 Mon 9.47 9.57 ### 9.57 82.4 82.4 ###
2014-Oct-17 Fri 9.41 9.58 ### ### 18,145 ### 23.8 23.8 0.0
2014-Oct-16 Thu ### 9.58 ### 9.4 23,386 ### 77.9 77.9 ###
2014-Oct-15 Wed 9.43 9.55 ### 9.43 18,424 87,974 71.9 71.9 ###
2014-Oct-14 Tue 9.4 ### ### 9.41 61.5 61.5 0.7
2014-Oct-13 Mon 9.45 9.45 ### 9.4 30.1 30.1 ###
2014-Oct-10 Fri ### ### ### ### 16.4 16.4 0.0
2014-Oct-09 Thu ### ### 9.5 9.5 108,052 513,247 ### ### 0.7
2014-Oct-08 Wed 9.59 ### 9.46 ### 29,072 ### 69.7 69.7 0.0
2014-Oct-07 Tue 9.55 ### 9.51 ### 15,578 74,073 ### ### 0.0
2014-Oct-06 Mon 9.5 ### 9.41 ### 7,988 37,583 86.0 86.0 0.0
2014-Oct-03 Fri 9.51 ### 9.42 9.5 ### ### 0.7
2014-Oct-02 Thu 9.5 ### ### 9.55 15,479 0 ### ### 0.7
2014-Oct-01 Wed 9.5 ### 9.42 ### 81.5 81.5 0.0
2014-Sep-30 Tue 9.48 9.55 9.41 9.55 76.4 76.4 0.7
2014-Sep-29 Mon ### 9.48 ### 9.48 85.3 85.3 0.7
2014-Sep-26 Fri ### 9.48 ### 9.41 29,459 ### 78.7 78.7 0.7
2014-Sep-25 Thu ### 9.4 ### 9.4 ### ### ###
2014-Sep-24 Wed ### 9.47 ### ### ### ### 0.0
2014-Sep-23 Tue ### 9.46 ### ### 67.8 67.8 0.0
2014-Sep-22 Mon 9.53 9.53 ### 9.46 9,548 ### 36.8 36.8 0.7
2014-Sep-19 Fri 9.58 ### 9.54 9.57 30,647 146,186 30.0 30.0 ###
2014-Sep-18 Thu ### ### ### 9.55 87.3 87.3 0.7
2014-Sep-17 Wed 9.4 9.5 ### 9.46 83.6 83.6 0.7
2014-Sep-16 Tue ### 9.45 ### 9.41 26,589 ### ### ### 0.7
2014-Sep-15 Mon ### ### ### ### 37,858 0 ### ### 0.0
2014-Sep-12 Fri 9.5 9.55 ### ### ### ### 0.0
2014-Sep-11 Thu ### 9.55 ### 9.55 ### ### 0.7
2014-Sep-10 Wed ### 9.41 ### ### 78.1 78.1 0.0
2014-Sep-09 Tue ### ### 9.275 ### 27,828 129,052 ### ### 0.0
2014-Sep-08 Mon 9.5 9.5 ### 9.45 21,682 102,989 ### ### 0.7
2014-Sep-05 Fri 9.42 ### ### 9.52 ### ### ###
2014-Sep-04 Thu 9.59 9.59 9.27 9.5 130,620 1,231,746 ### ### 0.7
2014-Sep-03 Wed ### 9.72 9.55 9.55 16,674 160,653 ### ### 0.7
2014-Sep-02 Tue 9.5 9.75 9.46 ### 50,749 487,444 82.8 82.8 0.0
2014-Sep-01 Mon 9.88 9.88 9.52 9.78 24.3 24.3 0.7
2014-Aug-29 Fri 9.88 ### 9.76 9.88 21,927 ### 69.8 69.8 0.7
2014-Aug-28 Thu 9.84 9.89 ### 9.88 25,176 ### ### ### 0.7
2014-Aug-27 Wed 9.84 9.85 ### 9.85 ### ### ###
2014-Aug-26 Tue 9.75 9.85 9.75 9.85 28,140 275,772 ### ### ###
2014-Aug-25 Mon ### 9.86 ### 9.85 84.1 84.1 ###
2014-Aug-22 Fri 9.25 ### 9.25 ### 92.0 92.0 0.0
2014-Aug-21 Thu 9.29 9.42 9.25 ### 54,154 505,527 78.0 78.0 0.0
2014-Aug-20 Wed ### 9.46 9.28 ### ### ### 0.0
2014-Aug-19 Tue ### 9.45 ### ### 854,270 4,036,425 ### ### 0.0
2014-Aug-18 Mon ### 9.45 ### ### 77.6 77.6 0.0
2014-Aug-15 Fri ### 9.4 ### ### 17,523 82,358 76.1 76.1 0.0
2014-Aug-14 Thu 9.27 9.4 9.25 ### ### ### 0.0
2014-Aug-13 Wed ### 9.4 9.25 9.25 12,650 ### ### ### ###
2014-Aug-12 Tue ### 9.44 9.29 9.29 ### ### ###
2014-Aug-11 Mon ### 9.41 9.26 ### ### ### 0.0
2014-Aug-08 Fri 9.43 9.5 9.25 9.46 27,142 254,456 ### ### 0.7
2014-Aug-07 Thu ### 9.47 9.25 ### 46,151 431,973 ### ### 0.0
2014-Aug-06 Wed 9.26 ### 9.25 ### 28,325 ### 86.0 86.0 0.0
2014-Aug-05 Tue ### 9.51 9.25 9.51 89.3 89.3 ###
2014-Aug-04 Mon ### 9.5 ### 9.45 39,551 ### 78.6 78.6 0.7
2014-Aug-01 Fri ### ### ### 9.45 46,526 0 78.9 78.9 0.7
2014-Jul-31 Thu ### ### 9.4 9.46 23,842 112,057 ### ### 0.7
2014-Jul-30 Wed 9.46 ### 9.42 9.47 65.2 65.2 ###
2014-Jul-29 Tue ### ### 9.41 9.46 17,287 ### 19.0 19.0 0.7
2014-Jul-28 Mon 9.51 9.56 ### 9.5 31.6 31.6 0.7
2014-Jul-25 Fri ### 9.58 ### 9.5 173,570 ### 86.3 86.3 0.7
2014-Jul-24 Thu 9.4 9.4 ### ### ### ### 0.0
2014-Jul-23 Wed ### 9.5 ### ### 64,389 305,847 ### ### 0.0
2014-Jul-22 Tue ### 9.425 ### ### 71.3 71.3 0.0
2014-Jul-21 Mon ### ### 9.28 9.29 40,129 ### ### ### ###
2014-Jul-18 Fri ### ### 9.25 ### 21.5 21.5 0.0
2014-Jul-17 Thu 9.4 9.4 9.21 9.25 ### ### ###
2014-Jul-16 Wed 9.4 9.4 9.28 ### 26,153 ### ### ### 0.0
2014-Jul-15 Tue 9.45 9.53 9.25 9.29 20.7 20.7 ###
2014-Jul-14 Mon 9.4 9.55 ### ### ### ### 0.0
2014-Jul-11 Fri 9.45 9.45 ### 9.4 11,654 ### ### ### ###
2014-Jul-10 Thu 9.47 9.5 9.25 ### 15.7 15.7 0.0
2014-Jul-09 Wed ### ### 9.42 9.47 ### ### ###
2014-Jul-08 Tue 9.56 ### 9.4 9.4 ### ### ###
2014-Jul-07 Mon ### ### 9.41 9.41 46,222 217,474 ### ### 0.7
2014-Jul-04 Fri 9.4 ### 9.25 9.5 42,721 197,584 ### ### 0.7
2014-Jul-03 Thu 9.25 9.49 9.2 9.4 20,257 ### ### ### ###
2014-Jul-02 Wed ### ### ### ### 23,372 0 ### ### 0.0
2014-Jul-01 Tue ### ### ### ### 76.5 76.5 0.0
2014-Jun-30 Mon ### 9.44 ### ### 23,083 108,951 ### ### 0.0
2014-Jun-27 Fri ### ### ### ### 28,848 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### 15,883 0 78.2 78.2 0.0
2014-Jun-25 Wed ### ### 8.89 ### 21.0 21.0 0.0
2014-Jun-24 Tue 9.5 9.5 8.86 ### 22,282 204,548 ### ### 0.0
2014-Jun-23 Mon ### ### 8.83 ### ### ### 0.0
2014-Jun-20 Fri 9.27 9.41 ### 9 171,450 806,672 11.5 11.5 0.6
2014-Jun-19 Thu ### ### 9.23 9.45 174,252 804,172 ### ### 0.7
2014-Jun-18 Wed ### 9.44 ### ### 88.1 88.1 0.0
2014-Jun-17 Tue ### ### 8.89 ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 34,073 0 87.3 87.3 0.0
2014-Jun-13 Fri ### ### ### ### 20,570 0 ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 75.6 75.6 0.0
2014-Jun-11 Wed 8.82 ### 8.82 ### ### ### 0.0
2014-Jun-10 Tue 8.82 8.88 8.79 8.82 27,788 ### 76.1 76.1 ###
2014-Jun-06 Fri 8.8 ### ### ### 77.9 77.9 0.0
2014-Jun-05 Thu ### ### ### ### 45,872 0 23.0 23.0 0.0
2014-Jun-04 Wed 9.2 9.2 9 ### 21,756 197,979 23.7 23.7 0.0
2014-Jun-03 Tue 9.4 9.45 8.87 9.25 284,350 2,604,646 23.4 23.4 ###
2014-Jun-02 Mon 9.59 9.59 ### 9.4 48,886 ### ### ### ###
2014-May-30 Fri ### ### 9.48 9.59 ### ### 0.7
2014-May-29 Thu 9.52 9.7 9.46 9.52 ### ### ###
2014-May-28 Wed 9.51 9.57 9.5 9.51 ### ### ###
2014-May-27 Tue 9.55 9.57 ### 9.55 ### ### 0.7
2014-May-26 Mon 9.47 9.59 ### 9.55 430,174 2,062,684 ### ### 0.7
2014-May-23 Fri 9.59 9.59 9.27 9.48 ### ### 0.7
2014-May-22 Thu ### ### 9.4 9.5 68,082 319,985 18.7 18.7 0.7
2014-May-21 Wed ### 9.7 ### ### 89.8 89.8 0.0
2014-May-20 Tue ### ### ### ### 89.2 89.2 0.0
2014-May-19 Mon 9.2 9.2 ### ### 8,184 37,646 31.6 31.6 0.0
2014-May-16 Fri ### 9.24 ### 9.2 11,652 ### ### ### 0.7
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### 9 ### 17,683 79,573 ### ### 0.0
2014-May-13 Tue 9.24 9.24 ### ### 234,959 ### 23.3 23.3 0.0
2014-May-12 Mon 9.2 ### 9.2 ### 17,987 82,740 ### ### 0.0
2014-May-09 Fri ### ### ### 9.2 ### ### 0.7
2014-May-08 Thu ### ### ### ### 25,420 0 78.3 78.3 0.0
2014-May-07 Wed 9 ### ### ### 118,026 0 ### ### 0.0
2014-May-06 Tue 9 ### ### ### ### ### 0.0
2014-May-05 Mon 8.78 ### 8.78 9 ### ### 0.6
2014-May-02 Fri 8.75 8.78 ### 8.78 25,280 110,979 75.6 75.6 0.6
2014-May-01 Thu ### ### ### ### 16.8 16.8 0.0
2014-Apr-30 Wed ### ### 8.74 8.8 ### ### 0.6
2014-Apr-29 Tue 8.8 ### 8.73 8.86 87.5 87.5 0.6
2014-Apr-28 Mon 8.8 8.8 8.57 8.8 14,553 ### 76.3 76.3 0.6
2014-Apr-24 Thu 9 ### 8.75 8.8 11,780 ### ### ### 0.6
2014-Apr-23 Wed 9 ### 8.89 8.89 19.6 19.6 ###
2014-Apr-22 Tue 8.72 ### 8.71 9 91.9 91.9 0.6
2014-Apr-17 Thu 8.7 8.72 ### 8.71 72.0 72.0 0.6
2014-Apr-16 Wed 8.73 8.73 ### 8.7 ### ### ###
2014-Apr-15 Tue 8.58 8.84 8.52 8.72 16,849 146,249 ### ### 0.6
2014-Apr-14 Mon 8.46 8.58 8.46 8.53 290,858 ### ### ### ###
2014-Apr-11 Fri ### ### 8.46 8.55 63,186 267,276 ### ### ###
2014-Apr-10 Thu ### 8.73 ### ### ### ### 0.0
2014-Apr-09 Wed 8.72 8.73 8.59 ### 18,879 ### 22.5 22.5 0.0
2014-Apr-08 Tue 8.86 8.86 8.72 8.72 13,172 115,781 19.9 19.9 0.6
2014-Apr-07 Mon 8.79 8.89 8.74 8.86 80.0 80.0 0.6
2014-Apr-04 Fri ### 8.7 ### 8.7 12,222 ### ### ### ###
2014-Apr-03 Thu 8.7 8.79 8.7 8.72 10,451 ### ### ### 0.6
2014-Apr-02 Wed ### 8.7 ### 8.7 76.3 76.3 ###
2014-Apr-01 Tue 8.7 8.8 ### ### ### ### 0.0
2014-Mar-31 Mon ### 8.7 ### 8.7 22,070 ### ### ### ###
2014-Mar-28 Fri ### ### 8.49 ### 403,475 1,712,751 ### ### 0.0
2014-Mar-27 Thu ### ### 8.57 ### 3,670 15,725 72.6 72.6 0.0
2014-Mar-26 Wed 8.55 ### 8.55 ### ### ### 0.0
2014-Mar-25 Tue ### ### 8.54 8.55 6,457 27,571 22.0 22.0 ###
2014-Mar-24 Mon ### ### 8.49 ### 17,577 ### 21.6 21.6 0.0
2014-Mar-21 Fri 8.59 ### 8.5 ### ### ### 0.0
2014-Mar-20 Thu 8.59 ### 8.49 8.5 30.2 30.2 0.6
2014-Mar-19 Wed 8.49 8.59 8.49 8.59 79.8 79.8 ###
2014-Mar-18 Tue 8.45 8.52 8.4 8.45 7,749 65,556 ### ### ###
2014-Mar-17 Mon 8.55 8.55 8.4 8.4 21,773 184,526 ### ### ###
2014-Mar-14 Fri 8.5 ### 8.47 ### 15,652 66,286 ### ### 0.0
2014-Mar-13 Thu 8.5 ### 8.5 8.59 27,351 116,241 ### ### ###
2014-Mar-12 Wed 8.44 8.5 ### 8.5 20,958 89,071 ### ### 0.6
2014-Mar-11 Tue ### 8.45 ### ### 28,172 119,026 ### ### 0.0
2014-Mar-10 Mon 8.55 8.55 ### ### 18.4 18.4 0.0
2014-Mar-07 Fri 8.47 8.59 ### 8.5 ### ### 0.6
2014-Mar-06 Thu 8.5 8.59 8.47 8.5 ### ### 0.6
2014-Mar-05 Wed 8.5 8.5 ### 8.49 23,155 ### 24.8 24.8 ###
2014-Mar-04 Tue 8.29 8.59 8.28 8.5 6,853 ### ### ### 0.6
2014-Mar-03 Mon ### 8.56 8.26 ### 14,085 118,454 ### ### 0.0
2014-Feb-28 Fri ### ### 8.25 ### 13,450 55,481 78.7 78.7 0.0
2014-Feb-27 Thu 8.57 ### 8.48 8.5 28.5 28.5 0.6
2014-Feb-26 Wed 8.58 ### 8.48 8.57 27,840 118,041 32.0 32.0 0.6
2014-Feb-25 Tue 8.52 ### 8.5 ### 16,045 ### ### ### 0.0
2014-Feb-24 Mon ### ### ### 8.45 27,244 0 80.8 80.8 ###
2014-Feb-21 Fri 8.27 8.5 8.22 8.5 ### ### 0.6
2014-Feb-20 Thu 8.2 8.23 ### 8.2 70.6 70.6 0.6
2014-Feb-19 Wed 8.2 8.2 ### ### 20.4 20.4 0.0
2014-Feb-18 Tue ### 8.2 ### ### 5,884 24,124 ### ### 0.0
2014-Feb-17 Mon 8.2 8.2 ### 8.2 ### ### 0.6
2014-Feb-14 Fri 8.2 8.2 ### ### 5,956 ### ### ### 0.0
2014-Feb-13 Thu 8.2 8.2 ### 8.2 70.8 70.8 0.6
2014-Feb-12 Wed 8.2 8.27 ### 8.2 65.1 65.1 0.6
2014-Feb-11 Tue ### 8.52 8.055 8.2 ### ### 0.6
2014-Feb-10 Mon ### 8.2 ### 8.2 9,250 37,925 ### ### 0.6
2014-Feb-07 Fri ### ### ### ### 105,523 0 21.2 21.2 0.0
2014-Feb-06 Thu ### ### ### ### 23.5 23.5 0.0
2014-Feb-05 Wed ### ### ### ### 49,383 0 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 36.4 36.4 0.0
2014-Feb-03 Mon ### ### ### ### 3,354 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 179,227 0 23.5 23.5 0.0
2014-Jan-30 Thu ### ### ### ### 6,178 0 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 136,287 0 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 7,340 0 75.8 75.8 0.0
2014-Jan-24 Fri ### ### ### ### 26.8 26.8 0.0
2014-Jan-23 Thu 8.2 8.27 ### ### 21,524 ### ### ### 0.0
2014-Jan-22 Wed ### 8.26 ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### 13,674 0 65.3 65.3 0.0
2014-Jan-20 Mon ### 8.2 ### ### 11,756 ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 2,940 0 ### ### 0.0
2014-Jan-16 Thu 8.2 8.2 ### ### 19.3 19.3 0.0
2014-Jan-15 Wed ### ### ### ### 11,582 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 26,846 0 ### ### 0.0
2014-Jan-13 Mon 8.2 8.2 ### 8.2 ### ### 0.6
2014-Jan-10 Fri ### 8.2 ### ### ### ### 0.0
2014-Jan-09 Thu ### 8.24 ### ### ### ### 0.0
2014-Jan-08 Wed ### 8.2 ### ### 77.8 77.8 0.0
2014-Jan-07 Tue ### 8.2 ### 8.2 ### ### 0.6
2014-Jan-06 Mon ### 8.2 ### ### ### ### 0.0
2014-Jan-03 Fri 8.28 8.28 ### 8.2 24.4 24.4 0.6
2014-Jan-02 Thu ### ### ### 8.25 ### ### ###
2013-Dec-31 Tue ### ### ### ### 2,743 0 ### ### 0.0
2013-Dec-30 Mon ### ### ### ### 1,749 0 ### ### 0.0
2013-Dec-27 Fri 8.2 8.2 ### 8.2 3,449 14,140 ### ### 0.6
2013-Dec-24 Tue ### ### ### 8.2 18,771 0 69.9 69.9 0.6
2013-Dec-23 Mon ### 8.29 ### ### 68.1 68.1 0.0
2013-Dec-20 Fri 8.2 8.2 ### ### 5,849 23,980 23.7 23.7 0.0
2013-Dec-19 Thu ### 8.23 ### 8.2 33,284 ### 64.7 64.7 0.6
2013-Dec-18 Wed ### 8.23 ### ### 44,987 185,121 ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 35.7 35.7 0.0
2013-Dec-16 Mon 8.2 8.25 ### ### 20,958 86,451 ### ### 0.0
2013-Dec-13 Fri ### 8.24 8 8.2 80.5 80.5 0.6
2013-Dec-12 Thu ### ### 8 8 133,740 ### ### ### ###
2013-Dec-11 Wed ### ### ### ### 127,379 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 16.8 16.8 0.0
2013-Dec-09 Mon ### ### ### 8.22 36,545 0 89.0 89.0 0.6
2013-Dec-06 Fri ### ### 8 ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 12,675 0 ### ### 0.0
2013-Dec-04 Wed ### ### 8 ### 73.1 73.1 0.0
2013-Dec-03 Tue ### ### ### ### 23.1 23.1 0.0
2013-Dec-02 Mon 8.22 8.22 ### 8.2 20,725 85,179 ### ### 0.6
2013-Nov-29 Fri 8.2 8.25 ### 8.22 73.0 73.0 0.6
2013-Nov-28 Thu ### ### ### ### 86.0 86.0 0.0
2013-Nov-27 Wed 8.23 8.28 ### ### 31.4 31.4 0.0
2013-Nov-26 Tue 8.2 8.22 ### 8.22 303,527 ### 75.6 75.6 0.6
2013-Nov-25 Mon 8.24 8.24 ### 8.23 36.3 36.3 0.6
2013-Nov-22 Fri 8.21 8.23 ### ### 18,977 ### ### ### 0.0
2013-Nov-21 Thu ### 8.22 ### 8.21 ### ### ###
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 5,956 0 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 24.4 24.4 0.0
2013-Nov-14 Thu ### ### ### ### 16,626 0 69.1 69.1 0.0
2013-Nov-13 Wed ### ### 8 ### 29,052 ### 29.3 29.3 0.0
2013-Nov-12 Tue ### 8.2 ### ### 18,141 74,378 79.8 79.8 0.0
2013-Nov-11 Mon ### 8.22 ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 6,573 0 70.7 70.7 0.0
2013-Nov-07 Thu ### 8.23 ### ### 17,871 ### ### ### 0.0
2013-Nov-06 Wed 8 8.23 ### ### 85.6 85.6 0.0
2013-Nov-05 Tue 8 ### 8 8 8,649 ### 68.8 68.8 ###
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 28.1 28.1 0.0
2013-Oct-31 Thu ### ### ### ### 22,141 0 23.8 23.8 0.0
2013-Oct-30 Wed ### ### ### ### 59,453 0 28.0 28.0 0.0
2013-Oct-29 Tue 8.22 8.25 ### 8.2 ### ### 0.6
2013-Oct-28 Mon ### ### ### 8.25 30.3 30.3 ###
2013-Oct-25 Fri 8.43 8.43 ### 8.28 17.2 17.2 ###
2013-Oct-24 Thu 8.45 8.5 ### 8.4 27,885 ### ### ### ###
2013-Oct-23 Wed 8.42 8.5 ### ### 31.1 31.1 0.0
2013-Oct-22 Tue 8.47 8.53 8.44 8.45 27.9 27.9 ###
2013-Oct-21 Mon ### 8.5 ### 8.47 48,871 ### 80.4 80.4 ###
2013-Oct-18 Fri 8.22 ### ### ### 78.0 78.0 0.0
2013-Oct-17 Thu 8.2 8.24 ### 8.22 665,343 ### 69.7 69.7 0.6
2013-Oct-16 Wed 8.2 8.29 ### 8.2 72,088 ### 71.9 71.9 0.6
2013-Oct-15 Tue ### 8.2 ### 8.2 76.0 76.0 0.6
2013-Oct-14 Mon ### 8.2 ### ### ### ### 0.0
2013-Oct-11 Fri ### 8.21 ### 8.2 47,354 194,388 66.1 66.1 0.6
2013-Oct-10 Thu 8.2 8.2 ### ### 27,224 ### 29.4 29.4 0.0
2013-Oct-09 Wed 8.21 8.24 ### ### 25.0 25.0 0.0
2013-Oct-08 Tue ### ### ### ### 25,952 0 ### ### 0.0
2013-Oct-07 Mon ### 8.28 ### 8.28 80 ### 89.3 89.3 ###
2013-Oct-04 Fri ### ### ### 8.28 128,053 0 ### ### ###
2013-Oct-03 Thu ### 8.25 ### 8.25 8,427 ### ### ### ###
2013-Oct-02 Wed ### ### ### 8.25 85.9 85.9 ###
2013-Oct-01 Tue ### ### 8.22 ### ### ### 0.0
2013-Sep-30 Mon ### 8.4 ### 8.4 92.0 92.0 ###
2013-Sep-27 Fri 8.26 8.27 ### 8.21 155,227 ### 22.8 22.8 ###
2013-Sep-26 Thu 8.2 ### ### 8.22 232,546 0 66.7 66.7 0.6
2013-Sep-25 Wed 8.2 8.29 ### 8.2 16,256 67,381 63.8 63.8 0.6
2013-Sep-24 Tue ### 8.26 ### 8.2 24,623 ### ### ### 0.6
2013-Sep-23 Mon 8.2 8.26 ### ### 28,650 118,324 29.1 29.1 0.0
2013-Sep-20 Fri 8.25 8.25 ### 8.21 12,589 51,929 ### ### ###
2013-Sep-19 Thu ### ### 8.2 8.25 21.7 21.7 ###
2013-Sep-18 Wed 8.26 ### 8.21 8.26 ### ### 0.6
2013-Sep-17 Tue 8.29 8.29 8.2 8.26 32.2 32.2 0.6
2013-Sep-16 Mon ### ### ### ### 20,053 0 ### ### 0.0
2013-Sep-13 Fri ### 8.42 ### ### 76.3 76.3 0.0
2013-Sep-12 Thu ### 8.4 ### ### 23,476 ### 72.5 72.5 0.0
2013-Sep-11 Wed ### ### 8.26 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 30.2 30.2 0.0
2013-Sep-09 Mon 8.28 8.5 8.27 ### 26,886 ### ### ### 0.0
2013-Sep-06 Fri ### 8.25 8 8.25 14,088 ### 86.2 86.2 ###
2013-Sep-05 Thu ### 8.29 ### 8 24.4 24.4 ###
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon ### ### ### ### 64.9 64.9 0.0
2013-Aug-30 Fri ### 8.2 ### ### 19.2 19.2 0.0
2013-Aug-29 Thu 8.26 ### 8.26 8.28 21,525 ### ### ### ###
2013-Aug-28 Wed ### ### 8.21 ### 40,072 ### ### ### 0.0
2013-Aug-27 Tue ### 8.4 ### ### 32,471 136,378 71.8 71.8 0.0
2013-Aug-26 Mon ### 8.47 ### 8.42 81,488 ### ### ### ###
2013-Aug-23 Fri 8.26 ### 8.25 ### ### ### 0.0
2013-Aug-22 Thu ### 8.29 ### 8.21 80,657 334,323 74.5 74.5 ###
2013-Aug-21 Wed ### ### ### ### 25.1 25.1 0.0
2013-Aug-20 Tue ### ### ### ### 37,029 0 30.5 30.5 0.0
2013-Aug-19 Mon ### ### ### ### 74.2 74.2 0.0
2013-Aug-16 Fri ### ### ### ### 32,941 0 70.7 70.7 0.0
2013-Aug-15 Thu ### 8.29 ### ### 72,528 300,628 ### ### 0.0
2013-Aug-14 Wed ### 8.26 ### 8.2 17,059 70,453 76.7 76.7 0.6
2013-Aug-13 Tue 8.26 8.26 ### ### 16.3 16.3 0.0
2013-Aug-12 Mon ### 8.26 ### 8.24 1,528,083 6,310,982 ### ### 0.6
2013-Aug-09 Fri ### 8.23 ### ### 31.4 31.4 0.0
2013-Aug-08 Thu 8.25 8.26 ### ### ### ### 0.0
2013-Aug-07 Wed 8.4 8.45 ### 8.2 ### ### 0.6
2013-Aug-06 Tue ### ### 8.26 8.26 3,821 15,780 ### ### 0.6
2013-Aug-05 Mon ### ### 8.24 ### 28.0 28.0 0.0
2013-Aug-02 Fri ### 8.4 8.28 ### 13,542 112,940 24.0 24.0 0.0
2013-Aug-01 Thu ### ### 8.28 ### 33.6 33.6 0.0
2013-Jul-31 Wed ### 8.5 8.21 ### 8,358 ### ### ### 0.0
2013-Jul-30 Tue ### ### 8.2 ### 45,578 ### 70.8 70.8 0.0
2013-Jul-29 Mon 8.4 8.47 ### ### 8,628 ### 28.3 28.3 0.0
2013-Jul-26 Fri 8.5 8.5 ### ### 16,528 70,244 14.5 14.5 0.0
2013-Jul-25 Thu 8.5 8.5 ### 8.44 ### ### 0.6
2013-Jul-24 Wed 8.24 8.42 ### 8.41 5,679 ### ### ### ###
2013-Jul-23 Tue 8.28 8.28 ### ### 5,775 ### ### ### 0.0
2013-Jul-22 Mon ### ### ### 8.23 19,123 0 ### ### 0.6
2013-Jul-19 Fri ### ### ### 8.29 82.2 82.2 0.6
2013-Jul-18 Thu ### 8.44 ### ### ### ### 0.0
2013-Jul-17 Wed 8.52 8.52 8.26 ### 25,887 ### ### ### 0.0
2013-Jul-16 Tue 8.81 8.81 8.56 8.56 148,385 1,288,723 13.8 13.8 ###
2013-Jul-15 Mon 8.75 8.89 8.75 8.8 11,282 ### 77.2 77.2 0.6
2013-Jul-12 Fri 8.7 8.8 ### 8.75 74.2 74.2 0.6
2013-Jul-11 Thu 8.44 ### 8.44 ### 30,878 ### ### ### 0.0
2013-Jul-10 Wed 8.4 8.44 8.4 8.41 1,553 13,076 ### ### ###
2013-Jul-09 Tue 8.5 8.5 ### 8.49 ### ### ###
2013-Jul-08 Mon 8.45 8.51 8.4 8.5 ### ### 0.6
2013-Jul-05 Fri 8.5 8.5 8.4 8.45 13,648 115,325 ### ### ###
2013-Jul-04 Thu ### 8.5 ### 8.5 27,285 ### ### ### 0.6
2013-Jul-03 Wed ### 8.43 8.26 8.4 ### ### ###
2013-Jul-02 Tue ### 8.45 8.27 ### ### ### 0.0
2013-Jul-01 Mon ### ### 8.23 ### ### ### 0.0
2013-Jun-28 Fri ### ### 8.21 8.27 ### ### ###
2013-Jun-27 Thu 8.29 ### ### ### ### ### 0.0
2013-Jun-26 Wed 8.27 ### ### 8.24 22.7 22.7 0.6
2013-Jun-25 Tue ### ### ### 8.27 86.6 86.6 ###
2013-Jun-24 Mon ### ### ### ### 35,220 0 88.9 88.9 0.0
2013-Jun-21 Fri ### ### ### ### 75,854 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed 7.79 ### 7.74 ### 89.2 89.2 0.0
2013-Jun-18 Tue 7.73 7.81 ### 7.73 ### ### 0.6
2013-Jun-17 Mon 7.7 7.75 ### 7.72 124,746 ### ### ### ###
2013-Jun-14 Fri 7.81 7.89 7.45 7.72 18.6 18.6 ###
2013-Jun-13 Thu ### ### ### ### 34,927 0 26.8 26.8 0.0
2013-Jun-12 Wed ### ### ### ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 78.0 78.0 0.0
2013-Jun-07 Fri ### ### ### ### 93,375 0 12.6 12.6 0.0
2013-Jun-06 Thu 8.5 8.5 ### ### ### ### 0.0
2013-Jun-05 Wed 8.56 8.56 ### 8.56 ### ### ###
2013-Jun-04 Tue 8.55 8.55 ### 8.55 26,579 113,625 67.3 67.3 ###
2013-Jun-03 Mon 8.5 8.51 8.43 8.46 71,759 ### ### ### 0.6
2013-May-31 Fri 8.47 8.57 8.44 8.5 30,743 ### 72.0 72.0 0.6
2013-May-30 Thu 8.4 ### ### 8.59 42,345 0 ### ### ###
2013-May-29 Wed ### ### 8.41 8.52 29,356 123,441 22.4 22.4 0.6
2013-May-28 Tue ### 8.45 ### 8.45 ### ### ###
2013-May-27 Mon 8.4 8.4 8.2 ### 32,743 ### ### ### 0.0
2013-May-24 Fri 8.7 8.7 8.25 8.4 ### ### ###
2013-May-23 Thu 8.81 8.86 8.7 8.7 ### ### ###
2013-May-22 Wed 8.85 ### 8.79 8.82 ### ### ###
2013-May-21 Tue 8.79 ### 8.79 8.85 81.3 81.3 0.6
2013-May-20 Mon ### 8.8 ### 8.8 14,778 65,023 ### ### 0.6
2013-May-17 Fri ### 8.74 ### ### 11,979 52,348 72.6 72.6 0.0
2013-May-16 Thu 8.75 8.77 ### ### 109,554 ### 35.2 35.2 0.0
2013-May-15 Wed 8.7 8.8 ### 8.74 46,741 ### ### ### 0.6
2013-May-14 Tue ### 8.7 ### ### 29.7 29.7 0.0
2013-May-13 Mon ### 8.8 8.52 ### 31.9 31.9 0.0
2013-May-10 Fri ### 8.79 8.57 ### 21,957 190,586 ### ### 0.0
2013-May-09 Thu 8.49 ### 8.49 ### ### ### 0.0
2013-May-08 Wed 8.59 8.59 8.46 8.49 18.6 18.6 ###
2013-May-07 Tue 8.57 8.57 8.4 8.53 ### ### ###
2013-May-06 Mon 8.58 ### 8.53 8.59 ### ### ###
2013-May-03 Fri 8.47 8.59 8.47 8.58 17,570 149,872 81.4 81.4 0.6
2013-May-02 Thu 8.57 ### 8.46 8.47 35,547 ### 30.1 30.1 ###
2013-May-01 Wed 8.59 ### 8.57 8.59 65,079 ### 75.7 75.7 ###
2013-Apr-30 Tue 8.45 8.58 8.43 8.58 ### ### 0.6
2013-Apr-29 Mon ### 8.47 8.29 8.44 85.2 85.2 0.6
2013-Apr-26 Fri ### 8.29 ### 8.28 ### ### ###
2013-Apr-24 Wed ### 8.2 ### 8.2 26,983 ### 76.8 76.8 0.6
2013-Apr-23 Tue ### 8.2 ### ### 79.3 79.3 0.0
2013-Apr-22 Mon ### ### ### ### 101,381 0 74.3 74.3 0.0
2013-Apr-19 Fri ### ### ### ### 89,641 0 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 26,348 0 ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 310,586 0 72.1 72.1 0.0
2013-Apr-16 Tue ### ### ### ### 71.4 71.4 0.0
2013-Apr-15 Mon ### ### ### ### 85.2 85.2 0.0
2013-Apr-12 Fri ### ### ### ### 9,727 0 ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 9,278 0 ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 43,929 0 ### ### 0.0
2013-Apr-09 Tue ### ### 8.045 8.045 20,353 ### 27.3 27.3 0.6
2013-Apr-08 Mon ### ### ### ### 75.8 75.8 0.0
2013-Apr-05 Fri ### ### ### ### 13,525 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 38.9 38.9 0.0
2013-Apr-03 Wed ### ### ### ### 14,544 0 83.7 83.7 0.0
2013-Apr-02 Tue ### ### ### ### 32,023 0 ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 19,872 0 82.1 82.1 0.0
2013-Mar-27 Wed ### ### ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 15,681 0 74.8 74.8 0.0
2013-Mar-25 Mon ### ### ### ### 22,372 0 71.8 71.8 0.0
2013-Mar-22 Fri ### ### 8 ### 79.2 79.2 0.0
2013-Mar-21 Thu ### ### ### ### 68,620 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 35.2 35.2 0.0
2013-Mar-18 Mon ### ### ### ### 31,252 0 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 23.9 23.9 0.0
2013-Mar-14 Thu ### ### 8 8 ### ### ###
2013-Mar-13 Wed ### ### 8 8.055 ### ### 0.6
2013-Mar-12 Tue ### ### ### ### 34.1 34.1 0.0
2013-Mar-11 Mon ### ### ### ### 25,572 0 ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 16,958 0 ### ### 0.0
2013-Mar-07 Thu ### 8.2 ### ### 35,753 146,587 ### ### 0.0
2013-Mar-06 Wed ### 8.22 ### ### 68.8 68.8 0.0
2013-Mar-05 Tue 8.23 8.23 ### ### 29.5 29.5 0.0
2013-Mar-04 Mon ### 8.28 ### 8.25 ### ### ###
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu 8.2 8.23 ### 8.2 25,326 ### ### ### 0.6
2013-Feb-27 Wed ### ### ### ### 34,979 0 74.3 74.3 0.0
2013-Feb-26 Tue ### ### ### ### 62,852 0 26.9 26.9 0.0
2013-Feb-25 Mon ### 8.22 ### ### 58,477 240,340 80.5 80.5 0.0
2013-Feb-22 Fri 7.89 ### 7.87 ### ### ### 0.0
2013-Feb-21 Thu 7.8 ### 7.76 7.88 107,886 ### ### ### 0.6
2013-Feb-20 Wed 8 8 7.8 7.87 59,759 ### 22.4 22.4 0.6
2013-Feb-19 Tue 7.7 ### 7.7 7.89 204,629 787,821 88.8 88.8 ###
2013-Feb-18 Mon ### 7.72 ### 7.7 79.1 79.1 0.6
2013-Feb-15 Fri ### ### ### ### 73.0 73.0 0.0
2013-Feb-14 Thu 7.59 ### 7.57 ### 77.0 77.0 0.0
2013-Feb-13 Wed ### 7.76 7.57 ### ### ### 0.0
2013-Feb-12 Tue ### 7.7 7.57 ### 132,975 ### 28.3 28.3 0.0
2013-Feb-11 Mon 7.7 7.75 ### ### 38,884 150,675 27.3 27.3 0.0
2013-Feb-08 Fri 7.7 7.71 7.7 7.7 382 2,943 ### ### 0.6
2013-Feb-07 Thu 7.59 ### 7.46 7.5 20.8 20.8 0.5
2013-Feb-06 Wed ### 7.71 7.53 7.53 25,125 191,452 16.9 16.9 0.5
2013-Feb-05 Tue 7.58 ### 7.57 ### 80.3 80.3 0.0
2013-Feb-04 Mon ### ### ### ### 47,385 0 31.9 31.9 0.0
2013-Feb-01 Fri ### ### 7.57 7.57 21.1 21.1 ###
2013-Jan-31 Thu ### 7.7 7.58 ### ### ### 0.0
2013-Jan-30 Wed 7.41 7.71 7.41 ### 47,354 ### ### ### 0.0
2013-Jan-29 Tue ### 7.4 7.27 7.4 29,073 213,250 ### ### 0.5
2013-Jan-25 Fri 7.2 ### ### ### 13,875 0 ### ### 0.0
2013-Jan-24 Thu ### 7.2 ### 7.2 74.1 74.1 0.5
2013-Jan-23 Wed 7.2 7.25 ### ### 15,748 57,086 27.8 27.8 0.0
2013-Jan-22 Tue ### ### ### 7.2 733,681 0 23.3 23.3 0.5
2013-Jan-21 Mon 7.22 ### 7.22 ### 8,758 ### ### ### 0.0
2013-Jan-18 Fri 7.2 7.2 ### 7.2 70.5 70.5 0.5
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 59,187 0 68.2 68.2 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 81.8 81.8 0.0
2013-Jan-11 Fri ### ### 6.89 7 24.3 24.3 0.5
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### 6.82 ### 16,349 55,750 ### ### 0.0
2013-Jan-08 Tue ### 7 6.86 7 50,775 351,870 ### ### 0.5
2013-Jan-07 Mon 6.87 ### 6.86 ### 11,529 39,544 ### ### 0.0
2013-Jan-04 Fri 6.86 ### 6.76 6.76 53,657 ### 20.3 20.3 0.5
2013-Jan-03 Thu 6.77 ### 6.76 6.88 ### ### ###
2013-Jan-02 Wed 6.76 6.84 6.76 6.77 6,482 44,077 ### ### ###
2012-Dec-31 Mon 6.8 6.82 6.73 6.75 11,240 76,151 19.1 19.1 0.5
2012-Dec-28 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
2012-Dec-27 Thu 6.76 6.77 6.75 6.75 4,279 28,926 19.6 19.6 0.5
2012-Dec-24 Mon 6.78 6.8 6.72 6.75 9,080 61,380 ### ### 0.5
2012-Dec-21 Fri 6.74 6.8 6.73 6.8 ### ### 0.5
2012-Dec-20 Thu 6.75 6.8 6.72 6.72 6,882 46,522 28.7 28.7 0.5
2012-Dec-19 Wed ### ### 6.7 6.75 9,352 31,329 12.0 12.0 0.5
2012-Dec-18 Tue 6.77 ### 6.77 6.85 539,757 1,827,077 ### ### ###
2012-Dec-17 Mon 6.75 6.75 ### ### 21.7 21.7 0.0
2012-Dec-14 Fri 6.77 6.8 6.76 6.77 362,848 ### ### ### ###
2012-Dec-13 Thu 6.76 6.76 ### 6.75 9,851 ### ### ### 0.5
2012-Dec-12 Wed 6.8 6.8 6.73 6.76 10,147 68,644 ### ### 0.5
2012-Dec-11 Tue 6.78 6.8 6.7 6.75 16,686 ### 24.9 24.9 0.5
2012-Dec-10 Mon 6.8 6.81 6.71 6.74 5,482 37,058 ### ### ###
2012-Dec-07 Fri 6.73 6.8 6.72 6.77 72.8 72.8 ###
2012-Dec-06 Thu 6.85 ### 6.72 6.73 13,821 ### 18.2 18.2 ###
2012-Dec-05 Wed 6.89 6.89 6.82 6.87 85,979 589,386 ### ### ###
2012-Dec-04 Tue ### ### ### ### 307,778 0 ### ### 0.0
2012-Dec-03 Mon 6.945 ### 6.85 ### 15,687 53,727 29.5 29.5 0.0
2012-Nov-30 Fri 6.88 ### 6.86 ### ### ### 0.0
2012-Nov-29 Thu 6.84 6.85 6.76 6.85 14,522 98,822 ### ### ###
2012-Nov-28 Wed 6.75 6.8 6.75 6.76 7,289 49,382 76.6 76.6 0.5
2012-Nov-27 Tue 6.72 6.72 6.72 6.72 528 3,548 ### ### 0.5
2012-Nov-26 Mon 6.83 6.83 6.72 6.72 20.7 20.7 0.5
2012-Nov-23 Fri 6.71 6.85 6.7 6.84 5,728 ### 83.9 83.9 0.5
2012-Nov-22 Thu 6.7 6.71 ### 6.71 54,123 181,582 ### ### ###
2012-Nov-21 Wed ### ### ### ### 12,453 0 ### ### 0.0
2012-Nov-20 Tue 6.7 6.71 6.55 ### ### ### 0.0
2012-Nov-19 Mon 6.57 ### 6.57 ### 38,428 ### ### ### 0.0
2012-Nov-16 Fri 6.55 ### 6.55 6.59 ### ### ###
2012-Nov-15 Thu 6.53 ### 6.53 ### 34,085 111,287 ### ### 0.0
2012-Nov-14 Wed ### ### 6.56 ### ### ### 0.0
2012-Nov-13 Tue ### 6.7 6.56 ### 82.3 82.3 0.0
2012-Nov-12 Mon ### 6.7 6.53 ### 78.6 78.6 0.0
2012-Nov-09 Fri ### 6.7 ### ### 65.6 65.6 0.0
2012-Nov-08 Thu ### 6.71 ### ### 33,548 112,553 21.4 21.4 0.0
2012-Nov-07 Wed ### 6.71 ### 6.71 74.7 74.7 ###
2012-Nov-06 Tue 6.7 6.73 ### ### 21.4 21.4 0.0
2012-Nov-05 Mon 6.73 6.75 ### ### ### ### 0.0
2012-Nov-02 Fri 6.8 6.8 6.72 6.76 58,648 ### ### ### 0.5
2012-Nov-01 Thu 6.78 6.79 6.76 6.76 3,077 20,846 36.6 36.6 0.5
2012-Oct-31 Wed 6.8 6.82 6.75 6.8 66.8 66.8 0.5
2012-Oct-30 Tue 6.8 6.86 6.8 6.82 78.3 78.3 0.5
2012-Oct-29 Mon 6.88 ### 6.7 6.82 40,746 ### ### ### 0.5
2012-Oct-26 Fri ### ### 6.86 6.86 138,628 ### 11.5 11.5 0.5
2012-Oct-25 Thu ### ### 7 ### 80.7 80.7 0.0
2012-Oct-24 Wed ### ### 7 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### ### ### 0.0
2012-Oct-17 Wed ### ### 7 7 ### ### 0.5
2012-Oct-16 Tue 7 ### ### ### 75.2 75.2 0.0
2012-Oct-15 Mon 7 ### ### ### 44,424 0 29.1 29.1 0.0
2012-Oct-12 Fri ### ### ### 7 20,348 0 ### ### 0.5
2012-Oct-11 Thu ### ### ### 7 ### ### 0.5
2012-Oct-10 Wed ### ### ### ### 17,220 0 ### ### 0.0
2012-Oct-09 Tue ### ### ### ### ### ### 0.0
2012-Oct-08 Mon ### ### 6.85 ### 40,543 138,859 ### ### 0.0
2012-Oct-05 Fri ### ### 6.8 ### 65.7 65.7 0.0
2012-Oct-04 Thu 6.85 ### 6.8 ### 92,243 313,626 75.7 75.7 0.0
2012-Oct-03 Wed 6.8 6.89 6.8 6.89 61,320 ### 82.4 82.4 0.5
2012-Oct-02 Tue ### 6.8 ### 6.8 29,723 101,058 ### ### 0.5
2012-Oct-01 Mon 6.7 6.78 ### 6.78 6,244 ### ### ### 0.5
2012-Sep-28 Fri ### 6.72 ### 6.7 73.3 73.3 0.5
2012-Sep-27 Thu 6.7 6.7 6.55 ### ### ### 0.0
2012-Sep-26 Wed 6.79 6.8 6.7 6.7 35,723 ### 19.5 19.5 0.5
2012-Sep-25 Tue 6.72 6.79 6.7 6.79 82.4 82.4 0.5
2012-Sep-24 Mon 6.72 6.73 6.72 6.72 112,226 ### ### ### 0.5
2012-Sep-21 Fri ### 6.76 ### 6.7 74.9 74.9 0.5
2012-Sep-20 Thu 6.7 6.79 ### 6.7 16,327 ### 72.0 72.0 0.5
2012-Sep-19 Wed 6.76 6.8 6.71 6.76 17,377 117,381 65.8 65.8 0.5
2012-Sep-18 Tue 6.8 6.8 6.79 6.8 69.2 69.2 0.5
2012-Sep-17 Mon 6.8 6.8 6.71 6.76 26.3 26.3 0.5
2012-Sep-14 Fri 6.7 6.84 6.7 6.8 75.8 75.8 0.5
2012-Sep-13 Thu 6.78 6.83 6.71 6.71 ### ### ###
2012-Sep-12 Wed 6.71 6.71 ### ### 128,286 ### ### ### 0.0
2012-Sep-11 Tue ### 6.71 ### ### 247,286 829,644 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri 6.7 6.77 ### ### ### ### 0.0
2012-Sep-06 Thu ### ### 6.57 6.59 20.2 20.2 ###
2012-Sep-05 Wed ### ### 6.55 ### 79.8 79.8 0.0
2012-Sep-04 Tue 6.55 6.56 6.55 6.55 76.5 76.5 0.5
2012-Sep-03 Mon 6.55 6.82 6.48 6.55 17,689 ### ### ### 0.5
2012-Aug-31 Fri 6.5 ### 6.46 6.58 23,488 ### 81.4 81.4 0.5
2012-Aug-30 Thu 6.83 ### 6.8 ### ### ### 0.0
2012-Aug-29 Wed 6.84 6.85 6.8 6.8 126,587 863,956 27.6 27.6 0.5
2012-Aug-28 Tue 6.84 ### 6.82 6.84 14,984 ### 74.9 74.9 0.5
2012-Aug-27 Mon 6.84 6.86 6.82 6.84 15,659 ### ### ### 0.5
2012-Aug-24 Fri 6.83 6.85 ### 6.81 ### ### ###
2012-Aug-23 Thu 6.83 ### 6.79 6.85 30,750 ### ### ### ###
2012-Aug-22 Wed 6.87 6.87 6.82 6.82 28.0 28.0 0.5
2012-Aug-21 Tue 6.87 6.87 6.84 6.87 ### ### ###
2012-Aug-20 Mon ### ### 6.87 6.87 279,487 ### ### ### ###
2012-Aug-17 Fri 6.83 ### 6.82 6.82 17,458 ### 21.2 21.2 0.5
2012-Aug-16 Thu ### ### 6.8 6.8 13.7 13.7 0.5
2012-Aug-15 Wed ### ### 6.84 6.85 19,381 66,283 ### ### ###
2012-Aug-14 Tue ### ### 6.8 ### ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 76.4 76.4 0.0
2012-Aug-10 Fri ### ### 6.86 ### ### ### 0.0
2012-Aug-09 Thu ### ### 6.8 ### 531,572 1,807,344 24.2 24.2 0.0
2012-Aug-08 Wed ### ### 6.77 ### ### ### 0.0
2012-Aug-07 Tue 6.7 ### ### ### 89.7 89.7 0.0
2012-Aug-06 Mon 6.57 6.78 6.57 ### ### ### 0.0
2012-Aug-03 Fri 6.77 6.77 6.56 6.7 22.8 22.8 0.5
2012-Aug-02 Thu 6.53 6.74 6.53 6.56 12,186 80,854 ### ### 0.5
2012-Aug-01 Wed ### ### 6.5 6.53 17.5 17.5 ###
2012-Jul-30 Mon 6.75 6.8 6.59 ### 94,481 632,550 21.3 21.3 0.0
2012-Jul-27 Fri 6.55 ### 6.55 ### 16,578 ### 73.7 73.7 0.0
2012-Jul-26 Thu 6.55 6.59 6.52 6.55 69.8 69.8 0.5
2012-Jul-25 Wed 6.56 6.59 6.53 6.55 246,144 ### ### ### 0.5
2012-Jul-24 Tue 6.8 6.8 6.55 6.56 11.4 11.4 0.5
2012-Jul-23 Mon 6.7 6.7 ### ### 37.1 37.1 0.0
2012-Jul-20 Fri 6.76 6.76 6.7 6.71 6,288 ### 20.7 20.7 ###
2012-Jul-19 Thu 6.74 6.78 ### 6.74 3,956 ### 69.8 69.8 ###
2012-Jul-18 Wed ### 6.72 ### ### 27.1 27.1 0.0
2012-Jul-17 Tue ### 6.78 ### ### 23.6 23.6 0.0
2012-Jul-16 Mon ### ### ### 6.7 ### ### 0.5
2012-Jul-13 Fri ### 6.75 ### ### 73.7 73.7 0.0
2012-Jul-12 Thu ### 6.75 6.55 ### 329,150 2,188,847 84.2 84.2 0.0
2012-Jul-11 Wed ### 6.8 6.58 ### ### ### 0.0
2012-Jul-10 Tue 6.51 ### 6.51 ### 46,181 ### ### ### 0.0
2012-Jul-09 Mon ### ### 6.49 6.57 34.5 34.5 ###
2012-Jul-06 Fri 6.46 6.7 6.45 ### 21,721 ### ### ### 0.0
2012-Jul-05 Thu 6.74 6.82 6.48 6.51 66,045 ### 8.0 8.0 ###
2012-Jul-04 Wed 6.45 6.58 6.44 6.58 530,828 ### ### ### 0.5
2012-Jul-03 Tue 6.45 6.49 6.4 6.45 73.5 73.5 ###
2012-Jul-02 Mon 6.5 6.5 ### 6.4 137,742 ### ### ### 0.5
2012-Jun-29 Fri 6.5 ### 6.44 6.45 73,144 235,523 ### ### ###
2012-Jun-28 Thu 6.45 6.45 ### 6.45 82,829 267,123 ### ### ###
2012-Jun-27 Wed 6.52 6.52 ### 6.45 96,583 ### 22.7 22.7 ###
2012-Jun-26 Tue ### 6.45 ### 6.45 83.6 83.6 ###
2012-Jun-25 Mon 6.4 6.5 ### 6.4 80.8 80.8 0.5
2012-Jun-22 Fri 6.4 6.5 ### ### 16,255 52,828 27.9 27.9 0.0
2012-Jun-21 Thu 6.49 6.53 6.49 6.53 83.6 83.6 ###
2012-Jun-20 Wed 6.45 6.45 ### ### 174,948 ### ### ### 0.0
2012-Jun-19 Tue 6.45 6.45 ### 6.4 ### ### 0.5
2012-Jun-18 Mon 6.44 6.59 6.4 6.49 ### ### ###
2012-Jun-15 Fri ### 6.45 ### ### 146,550 472,623 ### ### 0.0
2012-Jun-14 Thu 6.41 6.52 ### ### 31.7 31.7 0.0
2012-Jun-13 Wed 6.4 6.59 6.4 6.46 30,177 ### ### ### ###
2012-Jun-12 Tue ### 6.48 ### 6.4 81.1 81.1 0.5
2012-Jun-08 Fri 6.41 6.47 ### ### 153,824 497,620 34.2 34.2 0.0
2012-Jun-07 Thu 6.56 6.56 ### ### 50,656 166,151 15.0 15.0 0.0
2012-Jun-06 Wed 6.5 ### 6.4 6.52 ### ### 0.5
2012-Jun-05 Tue 6.48 6.5 6.46 6.48 67.5 67.5 0.5
2012-Jun-04 Mon 6.41 6.56 6.4 6.48 24,070 155,973 ### ### 0.5
2012-Jun-01 Fri 6.54 ### 6.41 6.5 111,523 ### ### ### 0.5
2012-May-31 Thu ### 6.55 ### 6.54 ### ### 0.5
2012-May-30 Wed ### 6.4 ### ### 115,657 ### ### ### 0.0
2012-May-29 Tue ### 6.4 ### ### ### ### 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri 6.44 6.48 ### ### 37,523 121,574 ### ### 0.0
2012-May-24 Thu 6.25 6.46 6.25 6.44 17,086 108,581 ### ### 0.5
2012-May-23 Wed ### 6.49 6.25 ### 3,651 23,256 ### ### 0.0
2012-May-22 Tue 6.25 ### 6.24 ### 18,789 58,621 ### ### 0.0
2012-May-21 Mon 6.25 6.25 ### 6.2 285,154 ### 26.8 26.8 0.4
2012-May-18 Fri ### ### 6.2 ### 267,558 829,429 42.2 42.2 0.0
2012-May-17 Thu ### ### ### ### 397,621 0 ### ### 0.0
2012-May-16 Wed 6.41 6.42 ### ### 18,728 ### 51.8 51.8 0.0
2012-May-15 Tue 6.48 6.49 6.46 6.47 ### ### 0.5
2012-May-14 Mon 6.48 6.5 6.46 6.48 ### ### 0.5
2012-May-11 Fri ### 6.48 ### 6.48 24,477 ### ### ### 0.5
2012-May-10 Thu ### 6.49 ### 6.4 21,987 71,347 71.8 71.8 0.5
2012-May-09 Wed 6.49 6.49 ### ### 29.4 29.4 0.0
2012-May-08 Tue 6.4 6.4 6.4 6.4 0 0.5
2012-May-07 Mon 6.4 6.47 6.4 6.4 10,250 65,958 ### ### 0.5
2012-May-04 Fri ### 6.4 ### 6.4 13,846 ### 79.6 79.6 0.5
2012-May-03 Thu 6.4 6.4 ### 6.4 9,729 ### ### ### 0.5
2012-May-02 Wed 6.44 6.49 ### ### 7,021 22,783 25.4 25.4 0.0
2012-May-01 Tue 6.46 6.49 6.42 6.48 12,979 83,779 ### ### 0.5
2012-Apr-30 Mon 6.42 6.45 6.4 6.45 204,252 ### ### ### ###
2012-Apr-27 Fri 6.4 6.46 ### 6.42 5,759 ### ### ### 0.5
2012-Apr-26 Thu ### 6.46 ### 6.46 4,747 ### 87.4 87.4 ###
2012-Apr-24 Tue ### ### ### ### 1,078 0 76.7 76.7 0.0
2012-Apr-23 Mon 6.43 6.48 ### ### 104,926 ### ### ### 0.0
2012-Apr-20 Fri 6.45 6.5 6.4 6.4 ### ### 0.5
2012-Apr-19 Thu 6.4 6.4 ### 6.4 7,474 ### ### ### 0.5
2012-Apr-18 Wed ### 6.45 ### 6.44 79.6 79.6 0.5
2012-Apr-17 Tue 6.28 6.43 6.28 ### 3,747 ### 79.0 79.0 0.0
2012-Apr-16 Mon 6.24 6.28 6.23 6.28 79.0 79.0 0.4
2012-Apr-13 Fri 6.44 6.44 6.24 6.24 1,854 11,754 8.7 8.7 0.4
2012-Apr-12 Thu 6.23 6.5 6.23 6.44 11,673 ### 91.3 91.3 0.5
2012-Apr-11 Wed 6.27 6.4 6.23 6.23 193,450 ### 30.5 30.5 0.4
2012-Apr-10 Tue ### ### ### 6.29 34.1 34.1 ###
2012-Apr-05 Thu 6.22 6.28 ### 6.24 ### ### 0.4
2012-Apr-04 Wed 6.23 6.25 6.22 6.25 199,079 1,241,257 72.5 72.5 ###
2012-Apr-03 Tue ### 6.24 ### 6.23 81.4 81.4 0.4
2012-Apr-02 Mon 6.22 6.22 6.2 6.2 ### ### 0.4
2012-Mar-30 Fri 6.21 6.22 6.2 6.2 44,628 ### ### ### 0.4
2012-Mar-29 Thu 6.22 6.23 6.2 6.2 32.0 32.0 0.4
2012-Mar-28 Wed ### 6.24 ### 6.24 208,672 651,056 78.7 78.7 0.4
2012-Mar-27 Tue 6.2 6.21 6.2 6.21 71.3 71.3 ###
2012-Mar-26 Mon 6.24 ### ### ### 17.5 17.5 0.0
2012-Mar-23 Fri ### 6.24 ### 6.24 ### ### 0.4
2012-Mar-22 Thu ### ### ### ### 3,049 0 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 69.1 69.1 0.0
2012-Mar-20 Tue ### ### ### ### 17,140 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-16 Fri 6 ### 6 ### 22,042 66,126 ### ### 0.0
2012-Mar-15 Thu ### 6 ### 6 5,175 15,525 79.8 79.8 0.4
2012-Mar-14 Wed ### ### ### 6 22.4 22.4 0.4
2012-Mar-13 Tue ### ### ### ### 86.4 86.4 0.0
2012-Mar-12 Mon 5.89 5.89 5.85 5.85 ### ### 0.4
2012-Mar-09 Fri 6 ### 5.89 5.89 ### ### ###
2012-Mar-08 Thu 5.89 6 5.88 6 82.7 82.7 0.4
2012-Mar-07 Wed 5.87 6 5.87 5.89 4,655 27,627 77.3 77.3 ###
2012-Mar-06 Tue 5.86 5.88 5.85 5.85 48,474 ### 43.3 43.3 0.4
2012-Mar-05 Mon ### ### 5.85 5.86 384 1,123 19.4 19.4 0.4
2012-Mar-02 Fri 6 6 5.8 6 4,453 26,272 70.5 70.5 0.4
2012-Mar-01 Thu ### ### ### 6 15,042 0 26.2 26.2 0.4
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 3,570 0 17.5 17.5 0.0
2012-Feb-23 Thu ### ### ### ### 3,523 0 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### 10,221 0 ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 6,027 0 69.4 69.4 0.0
2012-Feb-20 Mon ### ### ### ### 24,580 0 67.3 67.3 0.0
2012-Feb-17 Fri 6 6 6 6 68.6 68.6 0.4
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 12,622 0 83.2 83.2 0.0
2012-Feb-14 Tue ### ### ### ### 7,024 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 68.2 68.2 0.0
2012-Feb-10 Fri ### ### 6 ### ### ### 0.0
2012-Feb-09 Thu 6 ### ### ### 30.0 30.0 0.0
2012-Feb-08 Wed ### ### ### ### 65.3 65.3 0.0
2012-Feb-07 Tue 5.84 ### 5.84 ### 4,028 ### 87.7 87.7 0.0
2012-Feb-06 Mon 5.82 ### 5.82 5.84 73.6 73.6 0.4
2012-Feb-03 Fri ### 6 5.81 6 72.3 72.3 0.4
2012-Feb-02 Thu ### 6 5.85 ### 8,784 52,045 72.2 72.2 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### 5.8 5.81 116,323 ### 11.8 11.8 ###
2012-Jan-30 Mon ### 6 ### 6 5,027 15,081 86.0 86.0 0.4
2012-Jan-27 Fri 5.85 5.85 5.83 5.83 5,329 31,121 24.6 24.6 ###
2012-Jan-25 Wed 5.81 ### 5.81 5.85 6,125 ### ### ### 0.4
2012-Jan-24 Tue 5.8 6 5.8 5.81 ### ### ###
2012-Jan-23 Mon ### 6 5.88 ### 6,423 38,152 ### ### 0.0
2012-Jan-20 Fri ### 6 ### ### 5,724 17,172 70.2 70.2 0.0
2012-Jan-19 Thu 6 6 5.88 5.88 1,924 11,428 ### ### 0.4
2012-Jan-18 Wed ### ### 6 6 12,721 ### 19.4 19.4 0.4
2012-Jan-17 Tue ### ### 6 ### ### ### 0.0
2012-Jan-16 Mon ### 6.2 5.88 ### ### ### 0.0
2012-Jan-13 Fri 5.82 5.88 5.8 5.88 77.4 77.4 0.4
2012-Jan-12 Thu 5.72 5.84 5.72 5.81 83.2 83.2 ###
2012-Jan-11 Wed 5.79 ### 5.79 5.85 73.0 73.0 0.4
2012-Jan-10 Tue 5.77 5.8 5.77 5.8 6,427 37,180 ### ### 0.4
2012-Jan-09 Mon ### 5.78 ### 5.78 7,077 20,452 91.9 91.9 0.4
2012-Jan-06 Fri ### ### ### ### 0 0.0
2012-Jan-05 Thu 5.7 5.73 ### ### 15.1 15.1 0.0
2012-Jan-04 Wed 5.59 5.73 5.56 5.7 16,656 94,023 ### ### 0.4
2012-Jan-03 Tue ### ### 5.56 5.56 ### ### 0.4
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 75.4 75.4 0.0
2011-Dec-28 Wed ### ### 5.57 5.57 ### ### 0.4
2011-Dec-23 Fri ### ### ### ### 14,271 0 75.3 75.3 0.0
2011-Dec-22 Thu ### ### 5.59 ### 56,025 156,589 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 69.9 69.9 0.0
2011-Dec-20 Tue 5.56 ### 5.56 5.58 71,026 197,452 ### ### 0.4
2011-Dec-19 Mon 5.57 ### 5.57 ### 108,944 ### 90.9 90.9 0.0
2011-Dec-16 Fri ### ### 5.59 ### 54,656 ### 71.7 71.7 0.0
2011-Dec-15 Thu ### ### ### ### 6,687 0 ### ### 0.0
2011-Dec-14 Wed 5.58 5.7 5.58 5.7 10,185 57,443 ### ### 0.4
2011-Dec-13 Tue 5.57 ### 5.57 ### 78.7 78.7 0.0
2011-Dec-12 Mon ### ### ### ### 6,574 0 78.3 78.3 0.0
2011-Dec-09 Fri 5.52 ### 5.52 5.56 163,950 ### ### ### 0.4
2011-Dec-08 Thu 5.56 ### 5.56 ### 77.4 77.4 0.0
2011-Dec-07 Wed ### ### 5.56 5.56 23.9 23.9 0.4
2011-Dec-06 Tue ### ### ### ### ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 7,228 0 28.1 28.1 0.0
2011-Dec-02 Fri ### ### ### ### 24.7 24.7 0.0
2011-Dec-01 Thu 5.7 5.72 ### ### 24.2 24.2 0.0
2011-Nov-30 Wed ### 5.71 ### 5.7 32,423 ### 69.7 69.7 0.4
2011-Nov-29 Tue 5.7 5.75 ### ### 3,589 ### ### ### 0.0
2011-Nov-28 Mon ### ### 5.56 ### 69,042 ### 65.9 65.9 0.0
2011-Nov-25 Fri 5.7 5.7 5.58 ### 24.2 24.2 0.0
2011-Nov-24 Thu 5.7 5.75 ### 5.7 14,354 ### ### ### 0.4
2011-Nov-23 Wed ### 5.75 ### 5.7 ### ### 0.4
2011-Nov-22 Tue ### ### ### ### 8,074 0 70.7 70.7 0.0
2011-Nov-21 Mon ### ### ### ### 545 0 ### ### 0.0
2011-Nov-18 Fri ### ### 5.55 5.55 3,350 ### ### ### ###
2011-Nov-17 Thu ### ### ### ### 7,475 0 ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 13,385 0 ### ### 0.0
2011-Nov-15 Tue ### ### 5.54 ### ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 5,225 0 ### ### 0.0
2011-Nov-11 Fri ### ### 5.55 5.55 18.5 18.5 ###
2011-Nov-10 Thu 5.55 ### 5.55 5.55 12,678 35,181 66.9 66.9 ###
2011-Nov-09 Wed ### ### 5.54 5.55 ### ### ###
2011-Nov-08 Tue ### ### 5.55 ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 6,642 0 ### ### 0.0
2011-Nov-04 Fri ### ### 5.58 ### ### ### 0.0
2011-Nov-03 Thu 5.52 5.52 5.52 5.52 0 0.4
2011-Nov-02 Wed 5.56 5.56 5.52 5.52 ### ### 0.4
2011-Nov-01 Tue ### ### 5.55 5.55 ### ### ###
2011-Oct-31 Mon 5.59 ### 5.55 ### 82.2 82.2 0.0
2011-Oct-28 Fri ### ### 5.5 ### 71,340 196,185 73.8 73.8 0.0
2011-Oct-27 Thu 5.5 ### 5.5 ### 42,979 ### 73.9 73.9 0.0
2011-Oct-26 Wed ### ### 5.5 5.59 3,945 10,848 22.4 22.4 ###
2011-Oct-25 Tue 5.55 ### 5.5 5.51 ### ### ###
2011-Oct-24 Mon 5.5 ### 5.5 5.5 4,177 11,486 ### ### 0.4
2011-Oct-21 Fri ### ### 5.5 5.5 8,550 ### 13.2 13.2 0.4
2011-Oct-20 Thu ### ### ### ### 1,972 0 ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue 5.49 5.58 5.49 5.58 89.2 89.2 0.4
2011-Oct-17 Mon ### ### 5.49 ### ### ### 0.0
2011-Oct-14 Fri 5.59 ### 5.5 ### 9,579 26,342 ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 10,873 0 72.4 72.4 0.0
2011-Oct-12 Wed 5.48 ### 5.48 5.52 20,922 57,326 ### ### 0.4
2011-Oct-11 Tue ### ### 5.58 ### 13,848 ### ### ### 0.0
2011-Oct-10 Mon 5.54 5.58 5.54 5.58 8,259 45,920 68.1 68.1 0.4
2011-Oct-07 Fri 5.53 5.54 5.48 5.52 7,948 ### 21.3 21.3 0.4
2011-Oct-06 Thu ### ### 5.44 5.49 ### ### 0.4
2011-Oct-05 Wed ### ### 5.46 ### ### ### 0.0
2011-Oct-04 Tue 5.59 ### 5.54 ### 3,588 ### ### ### 0.0
2011-Oct-03 Mon 5.5 ### 5.5 ### 1,223 ### 91.4 91.4 0.0
2011-Sep-30 Fri ### 5.74 5.59 5.7 34,821 ### ### ### 0.4
2011-Sep-29 Thu ### ### 5.53 ### 36,043 99,658 75.3 75.3 0.0
2011-Sep-28 Wed 5.45 ### 5.43 ### 90.3 90.3 0.0
2011-Sep-27 Tue 5.44 ### 5.44 ### 121,470 ### ### ### 0.0
2011-Sep-26 Mon 5.47 5.49 5.44 5.44 ### ### 0.4
2011-Sep-23 Fri 5.43 5.48 5.43 5.46 70.1 70.1 ###
2011-Sep-22 Thu 5.49 5.5 5.41 5.48 21,475 117,146 ### ### ###
2011-Sep-21 Wed 5.5 5.5 5.42 5.5 74.7 74.7 0.4
2011-Sep-20 Tue 5.42 5.5 5.41 5.5 86.1 86.1 0.4
2011-Sep-19 Mon 5.44 5.44 5.42 5.42 40.8 40.8 0.4
2011-Sep-16 Fri 5.42 5.51 5.42 5.43 17,851 97,555 ### ### 0.4
2011-Sep-15 Thu 5.5 5.53 5.42 5.42 13,473 ### 24.7 24.7 0.4
2011-Sep-14 Wed 5.55 ### 5.42 5.5 47.0 47.0 0.4
2011-Sep-13 Tue 5.42 ### 5.41 5.56 89.7 89.7 0.4
2011-Sep-12 Mon 5.42 5.42 ### 5.41 49.5 49.5 ###
2011-Sep-09 Fri 5.5 5.52 5.4 5.45 ### ### ###
2011-Sep-08 Thu 5.5 5.51 5.4 5.5 6,125 ### 74.5 74.5 0.4
2011-Sep-07 Wed ### ### ### ### 22.7 22.7 0.0
2011-Sep-06 Tue ### 5.4 ### ### 12,221 ### 77.3 77.3 0.0
2011-Sep-05 Mon ### 5.4 ### 5.4 84.1 84.1 0.4
2011-Sep-02 Fri ### 5.41 5.27 5.4 236,181 ### ### ### 0.4
2011-Sep-01 Thu ### ### 5.48 ### 117,547 322,078 ### ### 0.0
2011-Aug-31 Wed ### ### 5.46 5.55 ### ### ###
2011-Aug-30 Tue 5.41 ### 5.4 ### 91.8 91.8 0.0
2011-Aug-29 Mon 5.4 5.58 ### 5.49 75,522 ### ### ### 0.4
2011-Aug-26 Fri 5.4 5.45 ### ### 25.1 25.1 0.0
2011-Aug-25 Thu ### 5.44 5.2 5.44 62,076 330,244 76.8 76.8 0.4
2011-Aug-24 Wed ### 5.43 5.26 5.26 29.0 29.0 0.4
2011-Aug-23 Tue ### ### ### ### 36,376 0 22.9 22.9 0.0
2011-Aug-22 Mon 5.49 5.49 5.21 5.25 12,659 67,725 ### ### 0.4
2011-Aug-19 Fri 5.45 5.45 ### ### 9,178 ### ### ### 0.0
2011-Aug-18 Thu 5.5 5.5 5.45 5.45 ### ### ###
2011-Aug-17 Wed 5.49 5.5 5.45 5.5 35,184 ### ### ### 0.4
2011-Aug-16 Tue 5.52 5.55 5.46 5.47 18,047 99,348 ### ### ###
2011-Aug-15 Mon 5.44 5.52 5.42 5.52 15,024 82,181 ### ### 0.4
2011-Aug-12 Fri 5.51 5.55 ### 5.44 438,751 ### 25.8 25.8 0.4
2011-Aug-11 Thu ### ### ### 5.4 57,925 0 ### ### 0.4
2011-Aug-10 Wed 5.82 5.82 ### ### ### ### 0.0
2011-Aug-09 Tue ### ### 5.25 5.5 12.4 12.4 0.4
2011-Aug-08 Mon 5.7 5.82 ### 5.7 74.5 74.5 0.4
2011-Aug-05 Fri 5.8 5.85 ### 5.85 ### ### 0.4
2011-Aug-04 Thu ### ### 5.8 5.8 28,721 ### ### ### 0.4
2011-Aug-03 Wed 6 6 ### ### 13,487 ### 34.4 34.4 0.0
2011-Aug-02 Tue ### ### ### ### 28.6 28.6 0.0
2011-Aug-01 Mon 6 ### ### ### 15,244 0 57.0 57.0 0.0
2011-Jul-29 Fri ### ### 6 ### 25,447 76,341 31.7 31.7 0.0
2011-Jul-28 Thu ### ### ### ### 24,483 0 ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 12,745 0 ### ### 0.0
2011-Jul-26 Tue ### ### 6 ### 27.0 27.0 0.0
2011-Jul-25 Mon ### ### ### ### 8,324 0 82.8 82.8 0.0
2011-Jul-22 Fri ### ### ### 6 ### ### 0.4
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 5.89 ### 5.89 ### 70.4 70.4 0.0
2011-Jul-19 Tue 5.86 ### 5.86 ### 82.3 82.3 0.0
2011-Jul-18 Mon 5.88 5.88 5.86 5.86 235,148 ### 32.8 32.8 0.4
2011-Jul-15 Fri ### ### 5.89 ### ### ### 0.0
2011-Jul-14 Thu 6 ### ### 6 75.4 75.4 0.4
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue 5.88 ### 5.87 ### 85.9 85.9 0.0
2011-Jul-11 Mon 5.88 5.89 5.87 5.88 2,058 ### ### ### 0.4
2011-Jul-08 Fri 5.87 5.88 5.87 5.87 ### ### ###
2011-Jul-07 Thu 5.88 ### 5.87 5.87 ### ### ###
2011-Jul-06 Wed 5.87 ### 5.87 5.87 56,154 ### ### ### ###
2011-Jul-05 Tue 5.86 5.87 5.86 5.86 74.8 74.8 0.4
2011-Jul-04 Mon ### ### 5.86 5.87 28.1 28.1 ###
2011-Jul-01 Fri 5.8 5.87 5.8 5.86 2,780 16,221 72.7 72.7 0.4
2011-Jun-30 Thu 5.82 5.85 5.79 5.8 ### ### 0.4
2011-Jun-29 Wed 5.85 5.85 5.8 5.82 13,489 78,573 27.6 27.6 0.4
2011-Jun-28 Tue 5.8 5.85 5.8 5.85 ### ### 0.4
2011-Jun-27 Mon 5.83 5.83 5.8 5.8 4,473 ### ### ### 0.4
2011-Jun-24 Fri ### ### 5.83 5.85 25.4 25.4 0.4
2011-Jun-23 Thu 5.79 5.87 5.75 5.85 19,626 114,027 ### ### 0.4
2011-Jun-22 Wed 5.75 5.79 5.75 5.77 19,776 ### 69.4 69.4 0.4
2011-Jun-21 Tue 5.75 5.79 5.71 5.76 53,621 308,320 71.7 71.7 ###
2011-Jun-20 Mon 5.71 5.79 ### 5.71 5,182 ### ### ### 0.4
2011-Jun-17 Fri 5.87 5.87 ### 5.7 59,743 175,345 18.0 18.0 0.4
2011-Jun-16 Thu 5.8 ### 5.72 ### 112,671 ### 89.6 89.6 0.0
2011-Jun-15 Wed ### ### 5.86 5.86 31,370 ### 28.2 28.2 0.4
2011-Jun-14 Tue ### ### 5.85 ### 30.9 30.9 0.0
2011-Jun-10 Fri 5.85 ### 5.85 ### ### ### 0.0
2011-Jun-09 Thu 5.76 ### 5.76 5.85 857,144 2,468,574 77.8 77.8 0.4
2011-Jun-08 Wed ### ### 5.8 ### 739,941 2,145,828 82.3 82.3 0.0
2011-Jun-07 Tue 5.84 ### 5.73 ### ### ### 0.0
2011-Jun-06 Mon 5.8 ### 5.8 5.85 83.2 83.2 0.4
2011-Jun-03 Fri 5.8 ### 5.72 ### 15,121 43,246 ### ### 0.0
2011-Jun-02 Thu 5.89 ### 5.75 5.75 10,676 ### 18.4 18.4 ###
2011-Jun-01 Wed ### ### 5.76 5.8 17,652 ### 20.8 20.8 0.4
2011-May-31 Tue 5.87 5.87 5.75 5.87 48,427 ### ### ### ###
2011-May-30 Mon 5.81 ### 5.75 5.76 3,558 10,229 27.9 27.9 ###
2011-May-27 Fri 5.77 ### 5.76 5.83 12,854 ### ### ### ###
2011-May-26 Thu 5.76 5.79 5.75 5.75 ### ### ###
2011-May-25 Wed 5.82 5.87 5.75 5.75 ### ### ###
2011-May-24 Tue ### ### 5.81 5.85 4,757 ### ### ### 0.4
2011-May-23 Mon ### ### 5.76 5.79 93,348 268,842 29.3 29.3 ###
2011-May-20 Fri 5.8 6 5.8 5.8 57,880 ### ### ### 0.4
2011-May-19 Thu 5.8 5.85 5.79 5.8 256,745 1,494,255 ### ### 0.4
2011-May-18 Wed 5.8 ### 5.79 5.8 23,977 ### ### ### 0.4
2011-May-17 Tue 5.85 ### 5.8 5.8 ### ### 0.4
2011-May-16 Mon 5.88 5.88 5.75 5.77 14,176 ### ### ### 0.4
2011-May-13 Fri 5.82 ### 5.8 ### 14,683 42,580 ### ### 0.0
2011-May-12 Thu 5.86 6 5.8 5.81 31.3 31.3 ###
2011-May-11 Wed ### 6 ### 5.85 100,682 302,046 19.5 19.5 0.4
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon 6 ### ### ### 51,553 0 75.8 75.8 0.0
2011-May-06 Fri ### ### ### 6 ### ### 0.4
2011-May-05 Thu ### ### ### ### 6,122 0 63.0 63.0 0.0
2011-May-04 Wed 6 ### ### 6 163,888 0 ### ### 0.4
2011-May-03 Tue ### ### 6 6 29.9 29.9 0.4
2011-May-02 Mon 6 ### ### 6 37,842 0 79.8 79.8 0.4
2011-Apr-29 Fri ### ### ### ### 85.0 85.0 0.0
2011-Apr-28 Thu ### ### ### 6 61,481 0 ### ### 0.4
2011-Apr-27 Wed ### ### ### 6 20.3 20.3 0.4
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 33,128 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 50,072 0 ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 14,224 0 75.3 75.3 0.0
2011-Apr-15 Fri 6.2 6.2 ### ### 7,358 ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 74.3 74.3 0.0
2011-Apr-13 Wed ### ### ### ### 2,857 0 68.8 68.8 0.0
2011-Apr-12 Tue ### ### ### ### 32.8 32.8 0.0
2011-Apr-11 Mon ### ### ### ### 5,720 0 ### ### 0.0
2011-Apr-08 Fri ### ### 6 ### 51,645 ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### 6 ### 20,145 ### 23.0 23.0 0.0
2011-Apr-01 Fri 6 ### ### 6 ### ### 0.4
2011-Mar-31 Thu ### ### ### ### ### ### 0.0
2011-Mar-30 Wed ### 6 ### ### 471,349 1,414,047 ### ### 0.0
2011-Mar-29 Tue 6 6 ### ### 15,221 ### ### ### 0.0
2011-Mar-28 Mon ### ### 5.87 ### 74.0 74.0 0.0
2011-Mar-25 Fri 6 6 ### ### 6,047 18,141 ### ### 0.0
2011-Mar-24 Thu ### 6 ### 6 ### ### 0.4
2011-Mar-23 Wed ### ### ### ### 17,843 0 ### ### 0.0
2011-Mar-22 Tue ### ### 5.87 ### 668,741 1,962,754 28.0 28.0 0.0
2011-Mar-21 Mon 6 6 ### ### 75,744 ### 26.2 26.2 0.0
2011-Mar-18 Fri ### ### ### 6 108,246 0 20.7 20.7 0.4
2011-Mar-17 Thu 6 ### ### 6 23,284 0 ### ### 0.4
2011-Mar-16 Wed ### 6 ### ### 12,758 38,274 ### ### 0.0
2011-Mar-15 Tue ### ### 5.86 5.89 69.1 69.1 ###
2011-Mar-14 Mon 5.87 ### 5.77 5.85 48,186 ### 48.6 48.6 0.4
2011-Mar-11 Fri ### ### 5.7 ### 1,529,220 4,358,277 31.6 31.6 0.0
2011-Mar-10 Thu ### 6.2 6 ### 72,488 442,176 ### ### 0.0
2011-Mar-09 Wed 6.25 6.25 ### ### 33.0 33.0 0.0
2011-Mar-08 Tue 6.2 6.26 6.2 6.23 68,880 429,122 71.4 71.4 0.4
2011-Mar-07 Mon 6.28 6.28 6.2 6.2 12,226 ### ### ### 0.4
2011-Mar-04 Fri ### 6.41 ### 6.25 20.2 20.2 ###
2011-Mar-03 Thu 6.28 ### 6.2 ### 18,320 ### 71.8 71.8 0.0
2011-Mar-02 Wed ### ### ### ### 33.7 33.7 0.0
2011-Mar-01 Tue 6.24 ### 6.23 ### 31,888 ### 82.4 82.4 0.0
2011-Feb-28 Mon 6.25 6.26 ### 6.23 11,251 ### ### ### 0.4
2011-Feb-25 Fri 6.25 6.26 6.2 6.26 ### ### 0.4
2011-Feb-24 Thu 6.2 6.25 ### 6.25 ### ### ###
2011-Feb-23 Wed ### 6.2 ### 6.2 78.9 78.9 0.4
2011-Feb-22 Tue ### ### ### ### 11,143 0 88.2 88.2 0.0
2011-Feb-21 Mon ### ### ### ### 2,747 0 40.3 40.3 0.0
2011-Feb-18 Fri 6 ### 6 ### 80.3 80.3 0.0
2011-Feb-17 Thu ### ### 6 ### 73,276 219,828 74.4 74.4 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### ### ### ### 6,489 0 ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 78.1 78.1 0.0
2011-Feb-11 Fri ### ### ### ### 16,522 0 ### ### 0.0
2011-Feb-10 Thu 6.23 6.23 ### ### ### ### 0.0
2011-Feb-09 Wed ### 6.2 ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 12,324 0 ### ### 0.0
2011-Feb-07 Mon 6.22 6.22 ### ### 22.3 22.3 0.0
2011-Feb-04 Fri ### 6.22 ### ### 9,675 30,089 ### ### 0.0
2011-Feb-03 Thu ### 6.21 ### ### 4,650 ### 73.3 73.3 0.0
2011-Feb-02 Wed ### 6.23 ### 6.22 59,622 185,722 80.3 80.3 0.4
2011-Feb-01 Tue ### ### ### ### 8,455 0 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 15,150 0 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 48.6 48.6 0.0
2011-Jan-27 Thu 6 ### ### ### 8,986 0 79.1 79.1 0.0
2011-Jan-25 Tue ### ### ### 6 2,289 0 ### ### 0.4
2011-Jan-24 Mon 6 ### ### ### 37.3 37.3 0.0
2011-Jan-21 Fri ### ### ### ### ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 25,754 0 28.2 28.2 0.0
2011-Jan-19 Wed ### ### ### ### 80.4 80.4 0.0
2011-Jan-18 Tue 5.88 ### 5.86 ### 9,288 ### ### ### 0.0
2011-Jan-17 Mon 6 6 5.85 5.86 ### ### 0.4
2011-Jan-14 Fri 5.73 ### 5.73 ### 82.2 82.2 0.0
2011-Jan-13 Thu 5.79 ### ### 5.75 ### ### ###
2011-Jan-12 Wed ### ### 5.81 5.81 ### ### ###
2011-Jan-11 Tue ### ### ### ### 57,785 0 ### ### 0.0
2011-Jan-10 Mon ### 6.7 ### ### 6,955 ### ### ### 0.0
2011-Jan-07 Fri ### 6.73 ### 6.7 ### ### 0.5
2011-Jan-06 Thu 6.5 ### 6.5 ### ### ### 0.0
2011-Jan-05 Wed 6.5 6.52 6.5 6.5 ### ### 0.5
2011-Jan-04 Tue 6.5 6.52 6.5 6.52 ### ### 0.5
2010-Dec-31 Fri 6.49 6.49 6.48 6.49 72.3 72.3 ###
2010-Dec-30 Thu 6.49 6.53 6.45 6.49 14,844 ### ### ### ###
2010-Dec-29 Wed 6.58 6.58 6.5 6.55 3,189 20,856 ### ### 0.5
2010-Dec-24 Fri 6.58 6.59 6.5 6.58 ### ### 0.5
2010-Dec-23 Thu 6.49 6.54 6.49 6.51 67.6 67.6 ###
2010-Dec-22 Wed 6.59 ### 6.52 6.55 ### ### 0.5
2010-Dec-21 Tue 6.54 6.55 6.48 6.52 32.3 32.3 0.5
2010-Dec-20 Mon 6.51 6.53 6.45 6.52 76.3 76.3 0.5
2010-Dec-17 Fri 6.52 6.54 6.51 6.52 67.5 67.5 0.5
2010-Dec-16 Thu 6.45 6.54 6.44 6.54 76.1 76.1 0.5
2010-Dec-15 Wed 6.42 6.54 ### 6.5 20,475 66,953 ### ### 0.5
2010-Dec-14 Tue 6.49 6.51 6.48 6.48 ### ### 0.5
2010-Dec-13 Mon 6.54 6.54 6.48 6.48 29.1 29.1 0.5
2010-Dec-10 Fri 6.54 6.54 6.52 6.52 ### ### 0.5
2010-Dec-09 Thu 6.5 6.54 6.5 6.54 19,554 ### ### ### 0.5
2010-Dec-08 Wed 6.49 6.52 6.46 6.5 ### ### 0.5
2010-Dec-07 Tue 6.5 6.5 6.49 6.5 708,476 4,601,551 66.6 66.6 0.5
2010-Dec-06 Mon 6.48 6.51 6.47 6.5 162,574 ### 70.1 70.1 0.5
2010-Dec-03 Fri 6.45 6.48 6.45 6.48 74.7 74.7 0.5
2010-Dec-02 Thu 6.5 6.5 6.45 6.47 18,254 ### 29.6 29.6 0.5
2010-Dec-01 Wed 6.45 6.5 6.45 6.5 94,850 614,153 ### ### 0.5
2010-Nov-30 Tue 6.43 6.5 6.43 6.5 ### ### 0.5
2010-Nov-29 Mon 6.5 6.5 6.43 6.43 29.7 29.7 ###
2010-Nov-26 Fri 6.5 6.5 6.45 6.5 1,028 6,656 69.0 69.0 0.5
2010-Nov-25 Thu 6.5 6.5 6.49 6.5 67,882 ### ### ### 0.5
2010-Nov-24 Wed 6.53 6.53 6.49 6.5 ### ### 0.5
2010-Nov-23 Tue 6.57 6.58 6.52 6.57 10,440 68,382 79.0 79.0 ###
2010-Nov-22 Mon 6.59 6.59 6.55 6.57 36.7 36.7 ###
2010-Nov-19 Fri 6.5 ### 6.5 6.59 83.2 83.2 ###
2010-Nov-18 Thu ### ### 6.5 6.53 8,988 ### ### ### ###
2010-Nov-17 Wed 6.56 6.78 6.5 ### 77.8 77.8 0.0
2010-Nov-16 Tue 6.43 6.56 6.43 6.56 15,682 101,854 86.5 86.5 0.5
2010-Nov-15 Mon 6.5 6.56 6.4 6.5 29,078 188,425 ### ### 0.5
2010-Nov-12 Fri 6.52 ### 6.52 6.57 9,971 ### ### ### ###
2010-Nov-11 Thu ### ### 6.5 6.55 21.0 21.0 0.5
2010-Nov-10 Wed 6.55 6.57 6.4 6.49 15,088 97,845 ### ### ###
2010-Nov-09 Tue ### ### 6.56 6.59 276,248 ### 29.2 29.2 ###
2010-Nov-08 Mon ### ### ### ### 66,646 0 74.0 74.0 0.0
2010-Nov-05 Fri 6.49 ### 6.44 ### 22,429 72,221 81.3 81.3 0.0
2010-Nov-04 Thu 6.4 6.49 ### 6.49 14,751 ### 78.9 78.9 ###
2010-Nov-03 Wed 6.4 6.43 ### 6.43 ### ### ###
2010-Nov-02 Tue 6.42 6.42 ### 6.4 21,658 69,522 ### ### 0.5
2010-Nov-01 Mon ### 6.42 6.24 6.4 72.8 72.8 0.5
2010-Oct-29 Fri ### ### 6.21 6.29 ### ### ###
2010-Oct-28 Thu ### ### 6.25 6.27 28,383 ### ### ### 0.4
2010-Oct-27 Wed ### ### 6.25 ### ### ### 0.0
2010-Oct-26 Tue ### 6.43 ### ### 33,052 ### ### ### 0.0
2010-Oct-25 Mon ### ### 6.29 ### 61.3 61.3 0.0
2010-Oct-22 Fri ### ### 6.29 ### 90,649 ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 2,753 0 ### ### 0.0
2010-Oct-20 Wed ### ### 6.29 ### ### ### 0.0
2010-Oct-19 Tue ### 6.5 6.29 ### 82.0 82.0 0.0
2010-Oct-18 Mon ### 6.28 ### 6.28 116,754 ### ### ### 0.4
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 11,144 0 81.4 81.4 0.0
2010-Oct-11 Mon ### ### ### ### 24,421 0 23.7 23.7 0.0
2010-Oct-08 Fri ### ### ### ### 126,651 0 ### ### 0.0
2010-Oct-07 Thu 5.86 ### 5.86 ### ### ### 0.0
2010-Oct-06 Wed 5.89 ### 5.85 5.86 18,281 53,471 ### ### 0.4
2010-Oct-05 Tue 5.86 ### 5.82 5.89 33,624 97,845 ### ### ###
2010-Oct-04 Mon ### ### 5.88 5.89 31.0 31.0 ###
2010-Oct-01 Fri ### ### 5.88 ### ### ### 0.0
2010-Sep-30 Thu ### ### 5.86 ### 76.1 76.1 0.0
2010-Sep-29 Wed ### ### 5.84 5.89 279,370 ### 38.1 38.1 ###
2010-Sep-28 Tue 5.89 ### 5.85 ### 209,780 ### ### ### 0.0
2010-Sep-27 Mon 5.83 5.87 5.8 5.85 111,373 ### 71.1 71.1 0.4
2010-Sep-24 Fri 5.82 5.85 5.73 5.83 21,727 ### ### ### ###
2010-Sep-23 Thu 5.84 5.85 5.82 5.82 21,784 ### 29.9 29.9 0.4
2010-Sep-22 Wed 5.84 5.84 5.72 5.84 25,075 ### ### ### 0.4
2010-Sep-21 Tue ### ### 5.85 5.85 35.5 35.5 0.4
2010-Sep-20 Mon 5.88 ### 5.84 ### 71.8 71.8 0.0
2010-Sep-17 Fri 5.87 ### 5.83 5.87 27,754 ### 62.0 62.0 ###
2010-Sep-16 Thu ### ### 5.82 5.82 28.9 28.9 0.4
2010-Sep-15 Wed 5.85 ### 5.83 5.86 50,581 147,443 66.9 66.9 0.4
2010-Sep-14 Tue 5.85 ### 5.84 5.88 246,387 719,450 ### ### 0.4
2010-Sep-13 Mon 5.8 5.85 5.8 5.85 ### ### 0.4
2010-Sep-10 Fri 5.85 5.85 5.79 5.8 76,944 ### 25.7 25.7 0.4
2010-Sep-09 Thu 5.81 5.86 5.78 5.86 19,924 115,957 72.0 72.0 0.4
2010-Sep-08 Wed 5.76 5.84 5.72 5.8 77.9 77.9 0.4
2010-Sep-07 Tue 5.76 5.86 5.76 5.76 19,283 ### 70.9 70.9 ###
2010-Sep-06 Mon 5.76 ### 5.76 5.86 77.4 77.4 0.4
2010-Sep-03 Fri 5.77 ### 5.77 5.85 25,228 72,782 ### ### 0.4
2010-Sep-02 Thu 5.84 5.84 5.76 5.81 1,045 ### ### ### ###
2010-Sep-01 Wed 5.75 5.84 5.75 5.84 73.1 73.1 0.4
2010-Aug-31 Tue 5.81 5.84 5.76 5.84 74.8 74.8 0.4
2010-Aug-30 Mon 5.83 5.84 5.81 5.84 ### ### 0.4
2010-Aug-27 Fri 5.83 5.83 5.7 5.77 ### ### 0.4
2010-Aug-26 Thu ### ### ### ### 21,287 0 67.5 67.5 0.0
2010-Aug-25 Wed 5.89 ### 5.88 ### 39,052 ### 85.7 85.7 0.0
2010-Aug-24 Tue ### ### 5.85 5.88 38.7 38.7 0.4
2010-Aug-23 Mon 5.83 5.85 5.79 5.82 ### ### 0.4
2010-Aug-20 Fri 5.75 5.86 5.75 5.83 82.5 82.5 ###
2010-Aug-19 Thu 5.79 5.79 5.7 5.75 ### ### ###
2010-Aug-18 Wed 5.76 5.78 5.7 5.75 35.7 35.7 ###
2010-Aug-17 Tue 5.71 5.84 5.71 5.79 30,650 ### 75.5 75.5 ###
2010-Aug-16 Mon ### 5.81 ### 5.79 24,928 ### ### ### ###
2010-Aug-13 Fri ### 5.75 ### 5.7 232,273 667,784 ### ### 0.4
2010-Aug-12 Thu ### ### ### ### 8,054 0 72.3 72.3 0.0
2010-Aug-11 Wed 5.71 5.71 ### ### 12,558 35,853 44.4 44.4 0.0
2010-Aug-10 Tue 5.75 5.81 5.75 5.77 153,273 ### 79.3 79.3 0.4
2010-Aug-09 Mon 5.7 5.86 5.7 5.71 ### ### 0.4
2010-Aug-06 Fri 5.75 5.88 ### 5.7 66,780 ### ### ### 0.4
2010-Aug-05 Thu 5.87 ### 5.7 5.74 54,040 ### 13.6 13.6 0.4
2010-Aug-04 Wed 5.82 ### 5.79 5.87 ### ### ###
2010-Aug-03 Tue 5.82 5.82 5.75 5.76 19,728 114,126 25.3 25.3 ###
2010-Aug-02 Mon 5.79 5.81 5.73 5.81 271,442 1,566,220 65.6 65.6 ###
2010-Jul-30 Fri 5.71 5.81 ### 5.81 ### ### ###
2010-Jul-29 Thu ### 5.71 ### 5.71 2,008,278 ### 76.4 76.4 0.4
2010-Jul-28 Wed ### ### ### ### 67.7 67.7 0.0
2010-Jul-27 Tue ### 5.7 ### ### ### ### 0.0
2010-Jul-26 Mon 5.71 5.71 ### ### 32,083 ### ### ### 0.0
2010-Jul-23 Fri ### 5.79 ### 5.71 ### ### 0.4
2010-Jul-22 Thu 5.79 5.79 ### ### 7,021 20,325 ### ### 0.0
2010-Jul-21 Wed 5.7 5.7 ### ### 31.5 31.5 0.0
2010-Jul-20 Tue ### 5.75 ### 5.75 ### ### ###
2010-Jul-19 Mon ### 5.7 ### ### 32.4 32.4 0.0
2010-Jul-16 Fri ### 5.7 ### 5.7 65,473 ### ### ### 0.4
2010-Jul-15 Thu 5.75 5.75 ### 5.7 25.7 25.7 0.4
2010-Jul-14 Wed ### 5.75 ### 5.75 74.3 74.3 ###
2010-Jul-13 Tue 5.74 5.75 ### 5.7 30.2 30.2 0.4
2010-Jul-12 Mon 5.78 5.79 5.7 5.75 ### ### ###
2010-Jul-09 Fri 5.84 ### 5.74 5.78 ### ### 0.4
2010-Jul-08 Thu 5.78 ### 5.7 5.7 21.1 21.1 0.4
2010-Jul-07 Wed ### 5.7 ### ### 50,172 ### ### ### 0.0
2010-Jul-06 Tue ### 5.8 ### ### ### ### 0.0
2010-Jul-05 Mon 5.73 5.75 ### ### ### ### 0.0
2010-Jul-02 Fri ### 5.84 ### 5.73 ### ### ###
2010-Jul-01 Thu ### 5.71 5.55 ### ### ### 0.0
2010-Jun-30 Wed ### 5.85 5.53 5.7 74.6 74.6 0.4
2010-Jun-29 Tue 5.56 ### 5.56 ### 219,586 610,449 83.0 83.0 0.0
2010-Jun-28 Mon 5.75 5.75 5.51 5.57 19.9 19.9 0.4
2010-Jun-25 Fri 5.73 5.75 ### ### 25.2 25.2 0.0
2010-Jun-24 Thu 5.71 5.8 5.71 5.75 17,120 98,525 81.2 81.2 ###
2010-Jun-23 Wed ### 5.8 ### 5.7 81.3 81.3 0.4
2010-Jun-22 Tue 5.83 5.83 ### ### 19.8 19.8 0.0
2010-Jun-21 Mon ### ### 5.79 5.83 22,941 ### 22.8 22.8 ###
2010-Jun-18 Fri 5.8 ### 5.73 ### 261,574 ### ### ### 0.0
2010-Jun-17 Thu ### ### 5.82 ### 111,823 ### 73.6 73.6 0.0
2010-Jun-16 Wed 5.8 ### 5.8 ### 18,528 ### 84.7 84.7 0.0
2010-Jun-15 Tue 5.72 ### ### ### 36,343 0 91.9 91.9 0.0
2010-Jun-11 Fri 5.73 5.73 ### 5.7 ### ### 0.4
2010-Jun-10 Thu ### 5.73 ### 5.73 ### ### ###
2010-Jun-09 Wed ### 5.7 ### ### 18,376 52,371 ### ### 0.0
2010-Jun-08 Tue ### 5.72 ### ### ### ### 0.0
2010-Jun-07 Mon ### 5.8 ### 5.79 89.0 89.0 ###
2010-Jun-04 Fri 5.79 5.84 5.77 5.8 210,358 1,221,128 ### ### 0.4
2010-Jun-03 Thu ### 5.88 ### 5.8 14,271 41,956 87.5 87.5 0.4
2010-Jun-02 Wed 5.71 5.74 ### ### 169,557 486,628 ### ### 0.0
2010-Jun-01 Tue 5.72 5.8 5.7 5.7 17,941 ### ### ### 0.4
2010-May-31 Mon 5.85 ### 5.75 5.8 ### ### 0.4
2010-May-28 Fri 5.57 5.89 5.55 5.89 51,251 293,155 93.2 93.2 ###
2010-May-27 Thu 5.5 5.59 5.47 5.57 70.1 70.1 0.4
2010-May-26 Wed 5.56 5.57 5.4 5.52 96,655 530,152 ### ### 0.4
2010-May-25 Tue ### ### 5.55 5.55 14,150 ### ### ### ###
2010-May-24 Mon 5.56 5.73 5.56 5.7 79.4 79.4 0.4
2010-May-21 Fri ### ### 5.21 5.54 241,689 ### ### ### 0.4
2010-May-20 Thu 5.7 5.71 ### ### 28,222 80,573 ### ### 0.0
2010-May-19 Wed 5.73 5.79 5.71 5.73 19,083 109,727 ### ### ###
2010-May-18 Tue 5.76 5.79 5.7 5.75 30,648 176,072 44.9 44.9 ###
2010-May-17 Mon 5.75 5.8 5.71 5.77 ### ### 0.4
2010-May-14 Fri 5.79 5.79 5.75 5.75 18,646 107,587 25.4 25.4 ###
2010-May-13 Thu 5.7 5.8 5.7 5.71 14,686 84,444 61.8 61.8 0.4
2010-May-12 Wed 5.83 5.83 ### 5.7 ### ### 0.4
2010-May-11 Tue ### 6 5.75 5.85 41.9 41.9 0.4
2010-May-10 Mon 5.7 5.77 ### 5.7 121,084 349,327 48.9 48.9 0.4
2010-May-07 Fri ### 5.81 5.59 5.7 34,572 ### ### ### 0.4
2010-May-06 Thu 5.71 5.78 ### 5.7 ### ### 0.4
2010-May-05 Wed 5.73 5.73 ### 5.7 1,154,422 ### ### ### 0.4
2010-May-04 Tue 5.81 ### 5.71 5.76 513,948 1,467,321 ### ### ###
2010-May-03 Mon 5.86 ### 5.76 5.8 80,376 231,482 33.6 33.6 0.4
2010-Apr-30 Fri 5.85 ### 5.85 ### 79,827 ### 81.1 81.1 0.0
2010-Apr-29 Thu ### ### 5.88 ### 154,085 ### 42.9 42.9 0.0
2010-Apr-28 Wed ### ### 5.87 ### 88,540 ### 32.7 32.7 0.0
2010-Apr-27 Tue ### ### ### ### ### ### 0.0
2010-Apr-23 Fri ### 6 ### ### 68,159 204,477 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 443,122 0 76.2 76.2 0.0
2010-Apr-21 Wed 5.85 ### 5.85 ### 189,850 ### ### ### 0.0
2010-Apr-20 Tue 5.88 ### 5.84 5.84 ### ### 0.4
2010-Apr-19 Mon 5.85 5.89 5.83 5.86 37,954 ### 76.7 76.7 0.4
2010-Apr-16 Fri 5.86 ### 5.84 ### 77.6 77.6 0.0
2010-Apr-15 Thu 5.85 ### 5.8 5.86 ### ### 0.4
2010-Apr-14 Wed 5.88 5.88 5.7 5.72 ### ### 0.4
2010-Apr-13 Tue 5.73 5.78 ### ### 231,627 ### ### ### 0.0
2010-Apr-12 Mon 5.73 5.75 5.7 5.73 33,974 ### 67.6 67.6 ###
2010-Apr-09 Fri 5.71 5.8 5.71 5.73 155,645 ### ### ### ###
2010-Apr-08 Thu ### 5.73 ### 5.7 21,578 61,820 ### ### 0.4
2010-Apr-07 Wed ### 5.71 ### ### 68.9 68.9 0.0
2010-Apr-06 Tue 5.75 5.76 ### 5.7 53,147 ### ### ### 0.4
2010-Apr-01 Thu ### 5.7 ### 5.7 13,770 39,244 65.7 65.7 0.4
2010-Mar-31 Wed ### 5.7 ### ### 28,357 ### 75.4 75.4 0.0
2010-Mar-30 Tue 5.75 5.75 ### 5.71 6,989 ### ### ### 0.4
2010-Mar-29 Mon 5.7 5.75 5.7 5.75 77.4 77.4 ###
2010-Mar-26 Fri ### 5.8 ### 5.7 79,150 ### ### ### 0.4
2010-Mar-25 Thu ### 5.75 ### ### 73.2 73.2 0.0
2010-Mar-24 Wed ### 5.72 ### 5.7 45,272 129,477 79.7 79.7 0.4
2010-Mar-23 Tue ### 5.7 5.58 ### 30.6 30.6 0.0
2010-Mar-22 Mon 5.58 ### 5.5 ### 59,177 ### ### ### 0.0
2010-Mar-19 Fri ### ### 5.56 5.59 9,148 ### ### ### ###
2010-Mar-18 Thu ### ### 5.59 ### 559,789 ### ### ### 0.0
2010-Mar-17 Wed ### ### ### ### 20.9 20.9 0.0
2010-Mar-16 Tue 5.74 5.8 ### ### 23.8 23.8 0.0
2010-Mar-15 Mon 5.8 5.8 ### 5.74 34,779 100,859 33.5 33.5 0.4
2010-Mar-12 Fri 5.57 5.74 5.51 5.7 ### ### 0.4
2010-Mar-11 Thu 5.56 ### 5.48 5.5 26.2 26.2 0.4
2010-Mar-10 Wed 5.55 ### 5.55 5.58 73.0 73.0 0.4
2010-Mar-09 Tue ### ### 5.55 5.55 ### ### ###
2010-Mar-08 Mon 5.7 ### ### ### ### ### 0.0
2010-Mar-05 Fri 5.55 5.7 5.55 ### ### ### 0.0
2010-Mar-04 Thu 5.48 ### 5.48 5.54 ### ### 0.4
2010-Mar-03 Wed 5.5 5.59 5.42 5.47 28.3 28.3 ###
2010-Mar-02 Tue 5.7 5.72 ### ### 56,459 161,472 29.6 29.6 0.0
2010-Mar-01 Mon ### ### ### 5.7 ### ### 0.4
2010-Feb-26 Fri 5.78 5.88 ### ### 96,429 ### ### ### 0.0
2010-Feb-25 Thu 6 ### 5.81 5.81 50,777 ### 21.5 21.5 ###
2010-Feb-24 Wed 6 6 ### ### ### ### 0.0
2010-Feb-23 Tue ### ### 6 6 30,174 90,522 ### ### 0.4
2010-Feb-22 Mon ### ### ### ### 79,849 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 117,781 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 40,672 0 73.1 73.1 0.0
2010-Feb-16 Tue ### ### ### 6 36,480 0 76.9 76.9 0.4
2010-Feb-15 Mon ### ### ### ### ### ### 0.0
2010-Feb-12 Fri ### ### 5.89 ### 140,672 414,279 ### ### 0.0
2010-Feb-11 Thu 5.8 5.85 5.7 5.75 19.7 19.7 ###
2010-Feb-10 Wed 5.7 5.75 5.7 5.74 8,273 ### ### ### 0.4
2010-Feb-09 Tue 5.83 5.83 5.7 5.7 20.8 20.8 0.4
2010-Feb-08 Mon ### 5.83 ### ### 8,258 24,072 ### ### 0.0
2010-Feb-05 Fri ### ### 5.47 ### 9,746,922 ### ### ### 0.0
2010-Feb-04 Thu ### 5.71 ### ### 78.5 78.5 0.0
2010-Feb-03 Wed 5.57 ### 5.57 ### 6,741 18,773 ### ### 0.0
2010-Feb-02 Tue 5.5 ### 5.5 ### 78.6 78.6 0.0
2010-Feb-01 Mon 5.5 5.52 5.46 5.5 42,344 ### ### ### 0.4
2010-Jan-29 Fri 5.73 5.73 5.56 5.59 29.4 29.4 ###
2010-Jan-28 Thu 5.56 5.75 5.49 5.73 25,323 ### 88.2 88.2 ###
2010-Jan-27 Wed 5.52 ### 5.51 5.56 18,249 50,275 ### ### 0.4
2010-Jan-25 Mon 5.42 5.71 5.42 5.45 10,527 58,582 ### ### ###
2010-Jan-22 Fri 5.72 5.75 5.49 5.75 ### ### ###
2010-Jan-21 Thu ### 5.75 ### 5.75 7,420 ### 85.1 85.1 ###
2010-Jan-20 Wed ### 5.75 5.5 5.74 227,654 1,280,553 85.8 85.8 0.4
2010-Jan-19 Tue 5.75 5.75 ### ### 5,376 15,456 28.3 28.3 0.0
2010-Jan-18 Mon 5.75 5.75 ### ### 8,823 ### 23.2 23.2 0.0
2010-Jan-15 Fri 5.7 5.7 5.53 5.7 15,654 ### ### ### 0.4
2010-Jan-14 Thu 5.85 5.85 5.7 5.76 119,329 689,124 ### ### ###
2010-Jan-13 Wed 5.85 5.85 5.8 5.84 ### ### 0.4
2010-Jan-12 Tue 5.87 5.88 5.76 5.85 ### ### 0.4
2010-Jan-11 Mon 5.78 5.88 5.75 5.86 86,145 ### ### ### 0.4
2010-Jan-08 Fri 5.79 5.79 5.72 5.77 44,453 255,827 ### ### 0.4
2010-Jan-07 Thu 5.75 5.79 5.75 5.79 26,170 ### 72.6 72.6 ###
2010-Jan-06 Wed 5.75 5.79 5.74 5.75 130,323 ### 65.6 65.6 ###
2010-Jan-05 Tue ### 5.81 ### 5.79 66,823 194,120 ### ### ###
2010-Jan-04 Mon 5.59 ### 5.59 ### 13,824 ### ### ### 0.0
2009-Dec-31 Thu 5.5 ### 5.46 5.59 14,949 ### 79.4 79.4 ###
2009-Dec-30 Wed 5.45 5.5 5.41 5.5 15,680 ### ### ### 0.4
2009-Dec-29 Tue 5.4 5.47 ### 5.47 26,520 ### 72.4 72.4 ###
2009-Dec-24 Thu 5.41 5.47 5.4 5.46 73.5 73.5 ###
2009-Dec-23 Wed 5.4 5.47 ### 5.41 62.9 62.9 ###
2009-Dec-22 Tue ### 5.48 ### 5.46 26,824 ### 88.6 88.6 ###
2009-Dec-21 Mon 5.45 5.5 5.41 5.45 72.9 72.9 ###
2009-Dec-18 Fri ### 5.45 ### 5.45 83.9 83.9 ###
2009-Dec-17 Thu ### 5.48 5.25 5.48 ### ### ###
2009-Dec-16 Wed 5.43 5.46 5.2 5.41 84,286 449,244 35.5 35.5 ###
2009-Dec-15 Tue 5.5 5.54 5.46 5.48 32.1 32.1 ###
2009-Dec-14 Mon 5.55 5.58 5.47 5.55 ### ### ###
2009-Dec-11 Fri 5.57 5.59 5.52 5.53 ### ### ###
2009-Dec-10 Thu 5.48 5.52 5.47 5.51 79.1 79.1 ###
2009-Dec-09 Wed 5.52 5.57 ### 5.5 ### ### 0.4
2009-Dec-08 Tue 5.7 5.79 5.58 5.75 ### ### ###
2009-Dec-07 Mon 5.88 ### 5.7 5.75 1,019,781 2,906,375 26.1 26.1 ###
2009-Dec-04 Fri ### ### ### 5.86 ### ### 0.4
2009-Dec-03 Thu ### 6.24 ### ### ### ### 0.0
2009-Dec-02 Wed 5.74 5.88 5.73 5.88 ### ### 0.4
2009-Dec-01 Tue 5.7 5.81 ### 5.73 ### ### ###
2009-Nov-30 Mon 5.58 5.71 5.5 5.7 77.3 77.3 0.4
2009-Nov-27 Fri 5.56 5.58 5.52 5.58 9,746 ### 81.0 81.0 0.4
2009-Nov-26 Thu 5.51 5.59 5.5 5.59 15,841 ### ### ### ###
2009-Nov-25 Wed 5.5 5.55 5.43 5.55 16,649 ### 77.6 77.6 ###
2009-Nov-24 Tue 5.48 5.58 5.42 5.52 ### ### 0.4
2009-Nov-23 Mon 5.55 5.55 5.4 5.41 13.5 13.5 ###
2009-Nov-20 Fri 5.43 ### ### 5.49 79.4 79.4 0.4
2009-Nov-19 Thu 5.27 5.44 5.27 ### 138,782 743,177 ### ### 0.0
2009-Nov-18 Wed 5.44 5.49 ### 5.27 185,948 510,427 ### ### ###
2009-Nov-17 Tue 5.58 ### 5.4 5.43 189,774 512,389 ### ### 0.4
2009-Nov-16 Mon 5.8 ### 5.55 5.55 124,255 ### 7.6 7.6 ###
2009-Nov-13 Fri ### ### 5.75 5.8 34,651 99,621 ### ### 0.4
2009-Nov-12 Thu 6 ### ### ### ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 21,771 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon 6 6 5.82 ### ### ### 0.0
2009-Nov-06 Fri ### ### 5.52 5.8 38,821 107,145 ### ### 0.4
2009-Nov-05 Thu 6.22 6.27 ### ### 265,078 ### ### ### 0.0
2009-Nov-04 Wed ### 6.49 ### ### 89.0 89.0 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon 5.8 ### 5.77 ### 10,953 ### 83.8 83.8 0.0
2009-Oct-30 Fri 6 ### ### ### 70,526 0 ### ### 0.0
2009-Oct-29 Thu ### 6.2 6 6 33,750 205,875 ### ### 0.4
2009-Oct-28 Wed ### 6.2 ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### 6 83,643 0 ### ### 0.4
2009-Oct-26 Mon 5.84 ### 5.84 ### 13,251 ### ### ### 0.0
2009-Oct-23 Fri 5.75 5.85 5.75 5.85 37,651 218,375 81.9 81.9 0.4
2009-Oct-22 Thu 5.7 5.74 ### ### 38.8 38.8 0.0
2009-Oct-21 Wed ### 5.72 ### ### 19,577 ### 78.4 78.4 0.0
2009-Oct-20 Tue 5.57 ### 5.51 ### 45,279 124,743 ### ### 0.0
2009-Oct-19 Mon 5.74 5.74 5.45 5.57 28,658 160,341 ### ### 0.4
2009-Oct-16 Fri ### 5.74 5.53 5.74 15,422 ### 85.2 85.2 0.4
2009-Oct-15 Thu ### ### ### ### 8.9 8.9 0.0
2009-Oct-14 Wed ### ### ### ### 99,543 0 90.2 90.2 0.0
2009-Oct-13 Tue ### 5.43 5.26 5.41 79.4 79.4 ###
2009-Oct-12 Mon 5.2 ### 5.2 5.29 ### ### 0.4
2009-Oct-09 Fri ### 5.26 ### ### 26,277 ### ### ### 0.0
2009-Oct-08 Thu 5.2 ### 5.2 5.26 5,542 ### 69.8 69.8 0.4
2009-Oct-07 Wed ### 5.2 ### 5.2 77.7 77.7 ###
2009-Oct-06 Tue 5.26 5.26 ### ### 7,641 ### ### ### 0.0
2009-Oct-05 Mon 5.26 5.26 5.22 5.26 72.9 72.9 0.4
2009-Oct-02 Fri ### 5.2 4.83 ### 38,859 194,877 92.1 92.1 0.0
2009-Oct-01 Thu 5 ### ### ### 34,923 0 32.9 32.9 0.0
2009-Sep-30 Wed 5.24 5.26 5 5 27,888 ### ### ### 0.4
2009-Sep-29 Tue 5.22 5.49 5.22 5.24 71.7 71.7 0.4
2009-Sep-28 Mon 5.24 5.49 5.2 5.21 40.5 40.5 0.4
2009-Sep-25 Fri 5.22 5.5 5.22 5.28 ### ### 0.4
2009-Sep-24 Thu 5.4 5.41 5.29 ### ### ### 0.0
2009-Sep-23 Wed ### 5.4 ### 5.4 ### ### 0.4
2009-Sep-22 Tue 5.22 5.23 ### ### 16,921 44,248 ### ### 0.0
2009-Sep-21 Mon 5.45 5.45 ### 5.2 ### ### ###
2009-Sep-18 Fri ### 5.5 ### ### 2,255 ### 64.8 64.8 0.0
2009-Sep-17 Thu 5.25 5.5 ### ### 75.9 75.9 0.0
2009-Sep-16 Wed ### ### ### 5.2 74.1 74.1 ###
2009-Sep-15 Tue 5.23 5.23 ### ### 20.4 20.4 0.0
2009-Sep-14 Mon 5.49 5.5 5.23 5.23 ### ### ###
2009-Sep-11 Fri 5.5 5.54 5.46 5.46 11,377 62,573 ### ### ###
2009-Sep-10 Thu 5.55 ### 5.5 5.52 15,082 41,475 28.5 28.5 0.4
2009-Sep-09 Wed ### ### 5.55 5.55 20,378 56,548 32.9 32.9 ###
2009-Sep-08 Tue ### ### ### ### 66.5 66.5 0.0
2009-Sep-07 Mon ### ### ### ### 14,870 0 ### ### 0.0
2009-Sep-04 Fri 5.7 5.75 ### ### 12,276 ### 29.1 29.1 0.0
2009-Sep-03 Thu 5.7 5.85 5.7 5.8 252,841 1,460,156 ### ### 0.4
2009-Sep-02 Wed 5.75 5.75 5.75 5.75 240 1,380 ### ### ###
2009-Sep-01 Tue 5.55 5.85 5.5 ### ### ### 0.0
2009-Aug-31 Mon ### ### 5.27 ### 6,220 16,389 91.3 91.3 0.0
2009-Aug-28 Fri ### ### 5.59 ### 88.9 88.9 0.0
2009-Aug-27 Thu ### ### ### ### 92.0 92.0 0.0
2009-Aug-26 Wed ### ### 5.56 ### ### ### 0.0
2009-Aug-25 Tue ### ### 5.56 5.56 29,341 ### 25.7 25.7 0.4
2009-Aug-24 Mon ### 5.7 ### ### ### ### 0.0
2009-Aug-21 Fri 5.88 5.88 5.59 ### 134,574 771,781 ### ### 0.0
2009-Aug-20 Thu 5.25 5.88 5.25 5.88 ### ### 0.4
2009-Aug-19 Wed ### ### 5.2 5.2 ### ### ###
2009-Aug-18 Tue ### ### 5.24 ### 18,782 ### ### ### 0.0
2009-Aug-17 Mon ### 5.4 ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### 5.2 5.21 24,684 64,178 ### ### 0.4
2009-Aug-12 Wed ### 5.25 4.86 5.22 23,849 120,556 ### ### 0.4
2009-Aug-11 Tue 4.85 ### 4.85 ### ### ### 0.0
2009-Aug-10 Mon 4.85 5 4.82 ### 14,670 72,029 82.7 82.7 0.0
2009-Aug-07 Fri 4.89 ### 4.79 4.82 26,454 63,357 25.2 25.2 0.3
2009-Aug-06 Thu 4.89 ### ### 4.89 13,781 0 ### ### ###
2009-Aug-05 Wed ### ### ### ### 30,080 0 ### ### 0.0
2009-Aug-04 Tue 4.7 ### 4.7 ### 13,772 ### 94.5 94.5 0.0
2009-Aug-03 Mon 4.7 4.75 ### 4.7 66.6 66.6 0.3
2009-Jul-31 Fri 4.5 ### 4.48 ### ### ### 0.0
2009-Jul-30 Thu 4.46 4.5 4.46 4.5 15,524 69,547 70.8 70.8 ###
2009-Jul-29 Wed 4.5 4.5 4.45 4.45 25.9 25.9 0.3
2009-Jul-28 Tue 4.46 4.5 4.46 4.5 ### ### ###
2009-Jul-27 Mon 4.48 4.5 4.45 4.5 ### ### ###
2009-Jul-24 Fri 4.45 4.5 4.44 4.5 3,646 ### ### ### ###
2009-Jul-23 Thu 4.54 4.54 4.43 4.44 3,887 ### ### ### 0.3
2009-Jul-22 Wed 4.45 ### 4.45 4.54 81.7 81.7 0.3
2009-Jul-21 Tue 4.45 4.48 4.42 4.48 75.0 75.0 ###
2009-Jul-20 Mon 4.41 4.49 4.4 4.41 ### ### ###
2009-Jul-17 Fri ### 4.4 ### 4.4 80.7 80.7 0.3
2009-Jul-16 Thu ### ### 4.26 ### ### ### 0.0
2009-Jul-15 Wed ### ### 4.25 ### 74.6 74.6 0.0
2009-Jul-14 Tue ### ### 4.23 ### ### ### 0.0
2009-Jul-13 Mon ### ### 4.23 ### 1,058 ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 34,548 0 67.1 67.1 0.0
2009-Jul-09 Thu 4.26 ### 4.25 ### 1,681 3,572 81.5 81.5 0.0
2009-Jul-08 Wed 4.4 4.4 4.23 4.23 ### ### 0.3
2009-Jul-07 Tue ### 4.4 ### 4.4 87.2 87.2 0.3
2009-Jul-06 Mon ### ### 4.24 4.24 55,859 118,421 ### ### 0.3
2009-Jul-03 Fri ### ### 4.29 ### 125,672 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 1,225 0 71.7 71.7 0.0
2009-Jun-30 Tue 4.25 ### 4.25 ### ### ### 0.0
2009-Jun-29 Mon ### ### 4.28 ### 6,582 14,085 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu 4.28 ### 4.28 ### 69.2 69.2 0.0
2009-Jun-24 Wed ### ### 4.27 ### 1,641 ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### 4.2 ### 4.2 ### ### ###
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### 4.48 ### 4.48 8,883 ### 88.5 88.5 ###
2009-Jun-17 Wed ### 4.48 ### ### 3,749 ### 76.4 76.4 0.0
2009-Jun-16 Tue 4.42 4.42 ### ### ### ### 0.0
2009-Jun-15 Mon 4.5 4.5 4.5 4.5 74.1 74.1 ###
2009-Jun-12 Fri 4.5 4.5 4.5 4.5 ### ### ###
2009-Jun-11 Thu 4.54 4.54 4.45 4.45 ### ### 0.3
2009-Jun-10 Wed 4.5 4.55 4.5 4.54 12,370 55,974 70.9 70.9 0.3
2009-Jun-09 Tue 4.5 4.5 4.5 4.5 ### ### ###
2009-Jun-05 Fri 4.54 4.54 4.4 4.4 6,078 ### 16.8 16.8 0.3
2009-Jun-04 Thu 4.53 4.53 4.26 4.53 ### ### ###
2009-Jun-03 Wed 4.54 4.54 4.48 4.53 6,522 ### ### ### ###
2009-Jun-02 Tue 4.56 4.56 4.26 4.56 66.2 66.2 0.3
2009-Jun-01 Mon 4.57 4.57 4.56 4.57 9,080 41,450 61.6 61.6 ###
2009-May-29 Fri 4.54 ### 4.54 4.56 ### ### 0.3
2009-May-28 Thu ### 4.54 ### 4.54 233,527 ### 92.3 92.3 0.3
2009-May-27 Wed 4.47 4.5 4.4 4.4 25.4 25.4 0.3
2009-May-26 Tue 4.48 4.48 4.47 4.47 8,622 38,583 29.7 29.7 ###
2009-May-25 Mon 4.49 4.49 4.42 4.42 4,178 ### 27.8 27.8 0.3
2009-May-22 Fri 4.49 4.49 4.49 4.49 2 8 72.4 72.4 ###
2009-May-21 Thu 4.5 4.5 4.45 4.45 6,386 28,577 28.4 28.4 0.3
2009-May-20 Wed 4.45 4.5 ### ### 6,248 14,058 3.2 3.2 0.0
2009-May-19 Tue 4.5 4.5 4.45 4.45 ### ### 0.3
2009-May-18 Mon ### 4.53 ### 4.5 2,122 ### ### ### ###
2009-May-15 Fri ### ### ### ### 76.4 76.4 0.0
2009-May-14 Thu 4.47 4.59 4.42 4.45 45.1 45.1 0.3
2009-May-13 Wed 4.45 ### 4.43 4.5 62,850 ### 74.8 74.8 ###
2009-May-12 Tue 4.41 4.5 4.41 4.42 75.4 75.4 0.3
2009-May-11 Mon 4.25 4.41 4.25 4.41 84.6 84.6 ###
2009-May-08 Fri 4.21 4.22 4.21 4.22 520 ### ### ### ###
2009-May-07 Thu 4.21 4.21 ### 4.21 874 ### ### ### ###
2009-May-06 Wed 4.22 4.22 4.22 4.22 ### ### ###
2009-May-05 Tue 4.2 4.25 ### 4.25 10,184 21,641 ### ### ###
2009-May-04 Mon ### 4.2 ### 4.2 65.9 65.9 ###
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 34,981 0 77.3 77.3 0.0
2009-Apr-29 Wed ### ### 4 ### 77.6 77.6 0.0
2009-Apr-28 Tue ### ### ### ### 8,054 0 87.6 87.6 0.0
2009-Apr-27 Mon ### ### ### ### 66,854 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 22.1 22.1 0.0
2009-Apr-23 Thu ### ### ### ### 10.9 10.9 0.0
2009-Apr-22 Wed ### ### ### ### 11,558 0 34.3 34.3 0.0
2009-Apr-21 Tue ### 4.23 ### ### 13,185 27,886 26.1 26.1 0.0
2009-Apr-20 Mon ### 4.2 ### 4.2 75.0 75.0 ###
2009-Apr-17 Fri ### 4.41 ### ### 85,682 188,928 16.2 16.2 0.0
2009-Apr-16 Thu 4.2 ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 24,150 0 ### ### 0.0
2009-Apr-14 Tue ### ### ### ### 6,072 0 64.7 64.7 0.0
2009-Apr-09 Thu ### ### ### ### 45,642 0 ### ### 0.0
2009-Apr-08 Wed 4 ### 4 ### 23,747 ### ### ### 0.0
2009-Apr-07 Tue ### 4 ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### 3.88 ### 132,277 ### 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### 17,181 0 67.3 67.3 0.0
2009-Apr-02 Thu 3.85 ### 3.82 3.84 25.0 25.0 0.3
2009-Apr-01 Wed 3.87 ### 3.85 3.85 17,649 33,974 30.6 30.6 0.3
2009-Mar-31 Tue 3.86 ### 3.86 3.89 5,774 11,143 ### ### 0.3
2009-Mar-30 Mon ### ### 3.88 3.88 70,654 ### ### ### 0.3
2009-Mar-27 Fri ### ### 3.87 3.87 38,087 ### ### ### ###
2009-Mar-26 Thu ### ### 3.85 3.86 48,656 ### ### ### 0.3
2009-Mar-25 Wed ### 4 ### ### 7,474 14,948 ### ### 0.0
2009-Mar-24 Tue 3.85 ### 3.85 3.87 73.6 73.6 ###
2009-Mar-23 Mon ### 4 3.81 3.81 9.8 9.8 0.3
2009-Mar-20 Fri ### ### 3.81 3.81 23.2 23.2 0.3
2009-Mar-19 Thu 4 4 ### ### 14,082 ### 17.4 17.4 0.0
2009-Mar-18 Wed ### ### ### ### 1,580 0 ### ### 0.0
2009-Mar-17 Tue 4 ### ### ### 22,526 0 ### ### 0.0
2009-Mar-16 Mon ### ### 4 4 3,176 6,352 ### ### 0.3
2009-Mar-13 Fri ### ### ### ### 4,921 0 60.1 60.1 0.0
2009-Mar-12 Thu ### 4.2 ### ### ### ### 0.0
2009-Mar-11 Wed 4 ### 4 ### ### ### 0.0
2009-Mar-10 Tue 4 ### 4 ### 148 ### 95.2 95.2 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 4.27 4.27 4.24 4.24 820 3,489 ### ### 0.3
2009-Mar-05 Thu ### 4.45 ### ### 9,654 21,480 73.5 73.5 0.0
2009-Mar-04 Wed ### 4.4 4.25 4.25 14,556 62,954 ### ### ###
2009-Mar-03 Tue 4.4 4.45 ### ### 32.8 32.8 0.0
2009-Mar-02 Mon 4.44 4.44 4.41 4.41 ### ### ###
2009-Feb-27 Fri 4.45 4.5 4.45 4.46 67.8 67.8 0.3
2009-Feb-26 Thu 4.45 4.45 4.45 4.45 ### ### 0.3
2009-Feb-25 Wed ### 4.45 4.28 4.45 ### ### 0.3
2009-Feb-24 Tue 4.52 4.52 4.45 4.45 5,078 22,774 28.1 28.1 0.3
2009-Feb-23 Mon 4.45 4.55 4.45 4.53 85.2 85.2 ###
2009-Feb-20 Fri ### ### ### ### 225,048 0 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed 4.4 4.4 ### ### 654 ### 29.8 29.8 0.0
2009-Feb-17 Tue 4.45 4.55 4.4 4.4 22,553 100,924 35.0 35.0 0.3
2009-Feb-16 Mon 4.4 4.5 4.4 4.5 20,770 92,426 82.8 82.8 ###
2009-Feb-13 Fri 4.4 4.45 4.4 4.45 68.0 68.0 0.3
2009-Feb-12 Thu 4.4 4.4 ### ### 141,325 ### 18.1 18.1 0.0
2009-Feb-11 Wed 4.45 4.54 ### 4.43 25,874 ### 22.7 22.7 ###
2009-Feb-10 Tue 4.25 4.25 4.22 4.22 1,243 ### 31.4 31.4 ###
2009-Feb-09 Mon 4.25 4.25 4.25 4.25 72.0 72.0 ###
2009-Feb-06 Fri 4.54 4.55 4.25 4.45 285,051 1,254,224 20.9 20.9 0.3
2009-Feb-05 Thu 4.5 4.54 ### 4.54 208,055 472,284 ### ### 0.3
2009-Feb-04 Wed 4.52 4.52 4.5 4.5 41.6 41.6 ###
2009-Feb-03 Tue 4.51 4.52 4.51 4.52 3,149 ### ### ### 0.3
2009-Feb-02 Mon 4.52 4.52 4.51 4.51 10,840 48,942 33.7 33.7 0.3
2009-Jan-30 Fri 4.4 4.55 4.4 4.55 52,373 ### ### ### 0.3
2009-Jan-29 Thu 4.58 4.58 4.45 4.45 ### ### 0.3
2009-Jan-28 Wed 4.58 4.58 4.58 4.58 29,181 133,648 70.9 70.9 0.3
2009-Jan-27 Tue 4.58 4.58 4.58 4.58 75.1 75.1 0.3
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed ### ### ### ### 76.0 76.0 0.0
2009-Jan-20 Tue ### ### 4.5 ### ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### 4.59 ### 30,024 ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### 4.57 ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### 4.59 4.59 ### ### 0.3
2009-Jan-12 Mon 4.56 4.7 4.56 ### ### ### 0.0
2009-Jan-09 Fri 4.56 ### 4.56 ### 74.0 74.0 0.0
2009-Jan-08 Thu 4.56 ### 4.56 4.58 ### ### 0.3
2009-Jan-07 Wed ### ### 4.55 4.56 ### ### 0.3
2009-Jan-06 Tue 4.56 4.56 4.55 4.55 26.4 26.4 0.3
2009-Jan-05 Mon 4.5 ### 4.5 4.5 ### ### ###
2009-Jan-02 Fri 4.55 4.56 4.5 4.5 19.0 19.0 ###
2008-Dec-31 Wed 4.5 4.55 4.5 4.55 2,840 12,851 ### ### 0.3
2008-Dec-30 Tue 4.53 4.53 4.5 4.5 1,542 ### ### ### ###
2008-Dec-29 Mon 4.27 4.53 4.27 4.53 91.1 91.1 ###
2008-Dec-24 Wed ### ### 4.27 4.27 9,870 21,072 ### ### ###
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon 4.48 4.48 4.48 4.48 ### ### ###
2008-Dec-19 Fri 4.4 4.5 4.4 4.5 1,741 7,747 79.7 79.7 ###
2008-Dec-18 Thu 4.52 4.52 4.52 4.52 59,376 268,379 ### ### 0.3
2008-Dec-17 Wed 4.5 4.53 4.25 4.52 2,624 ### ### ### 0.3
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### 4.25 4.25 4,554 9,677 20.0 20.0 ###
2008-Dec-12 Fri 4.26 4.26 4.25 4.25 1,743 ### 35.0 35.0 ###
2008-Dec-11 Thu 4.25 4.25 4.25 4.25 0 ###
2008-Dec-10 Wed 4.25 4.25 4.25 4.25 66.9 66.9 ###
2008-Dec-09 Tue 4.5 4.52 4.48 4.52 ### ### 0.3
2008-Dec-08 Mon 4.21 4.5 4.21 4.5 ### ### ###
2008-Dec-05 Fri 4 4.2 4 4.2 15,541 ### ### ### ###
2008-Dec-04 Thu ### ### 4 4 8,170 16,340 32.0 32.0 0.3
2008-Dec-03 Wed ### ### ### ### 123 0 29.8 29.8 0.0
2008-Dec-02 Tue ### 4.2 ### 4.2 84.2 84.2 ###
2008-Dec-01 Mon ### ### ### ### 33.2 33.2 0.0
2008-Nov-28 Fri ### 4.2 ### ### 69.0 69.0 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 4.2 4.2 ### ### 19.3 19.3 0.0
2008-Nov-24 Mon 4.2 4.2 4.2 4.2 528 ### ### ### ###
2008-Nov-21 Fri ### 4.2 4 4.2 14,554 59,671 69.8 69.8 ###
2008-Nov-20 Thu 4.2 4.2 4.2 4.2 77.9 77.9 ###
2008-Nov-19 Wed 4.2 4.2 4.2 4.2 5,545 23,289 84.9 84.9 ###
2008-Nov-18 Tue 4.2 4.2 4.2 4.2 ### ### ###
2008-Nov-17 Mon 4.2 4.24 4.2 4.24 84.1 84.1 0.3
2008-Nov-14 Fri 4.2 4.21 ### ### 4,150 ### ### ### 0.0
2008-Nov-13 Thu 4.24 ### 4.2 4.2 44.0 44.0 ###
2008-Nov-12 Wed ### 4.4 4.23 4.4 83.4 83.4 0.3
2008-Nov-11 Tue 4.4 4.4 4.2 ### 29,640 127,452 34.6 34.6 0.0
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### 4.55 ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 4.21 4.55 4.2 4.55 5,940 25,987 ### ### 0.3
2008-Nov-05 Wed 4.25 4.25 4.2 4.2 27.7 27.7 ###
2008-Nov-04 Tue 4.21 4.21 4.2 4.2 ### ### ###
2008-Nov-03 Mon 4.5 4.55 4.5 4.55 ### ### 0.3
2008-Oct-31 Fri ### ### 4.2 4.2 14,225 29,872 ### ### ###
2008-Oct-30 Thu 4.28 ### 4.26 ### ### ### 0.0
2008-Oct-29 Wed 4.26 4.29 4.26 4.28 ### ### 0.3
2008-Oct-28 Tue ### ### 4 4 ### ### 0.3
2008-Oct-27 Mon 4.2 4.2 ### ### 22,587 ### 27.9 27.9 0.0
2008-Oct-24 Fri ### 4.4 ### 4.2 ### ### ###
2008-Oct-23 Thu ### ### ### 4 36.0 36.0 0.3
2008-Oct-22 Wed ### ### ### ### 33.8 33.8 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon 4.2 4.2 ### ### ### ### 0.0
2008-Oct-17 Fri 4.25 ### 4.2 4.25 ### ### ###
2008-Oct-16 Thu 4.4 4.4 ### ### 1,147 2,523 49.4 49.4 0.0
2008-Oct-15 Wed 4.5 4.51 4.5 4.5 7,376 33,228 ### ### ###
2008-Oct-14 Tue 4.54 4.54 4.5 4.5 30.3 30.3 ###
2008-Oct-13 Mon 4.44 4.55 4.44 4.5 ### ### ###
2008-Oct-10 Fri ### ### 4.2 ### 10,351 ### 86.0 86.0 0.0
2008-Oct-09 Thu ### ### 4.45 ### ### ### 0.0
2008-Oct-08 Wed 4.7 4.7 ### 4.7 117,887 ### ### ### 0.3
2008-Oct-07 Tue 4.85 4.85 4.75 4.75 28,984 139,123 25.5 25.5 ###
2008-Oct-06 Mon 4.76 ### ### ### 14,826 0 ### ### 0.0
2008-Oct-03 Fri 4.78 4.78 4.78 4.78 ### ### ###
2008-Oct-02 Thu 4.82 4.82 4.81 4.81 ### ### ###
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### 4,570 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu 4.56 ### 4.56 ### 79.0 79.0 0.0
2008-Sep-24 Wed 4.7 4.85 4.7 4.85 ### ### ###
2008-Sep-23 Tue 4.8 4.8 4.7 4.7 25,325 ### 24.8 24.8 0.3
2008-Sep-22 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
2008-Sep-19 Fri 4.5 4.56 4.5 4.55 ### ### 0.3
2008-Sep-18 Thu 4.5 4.5 ### 4.5 11,654 26,221 ### ### ###
2008-Sep-17 Wed 4.55 4.55 4.5 4.5 ### ### ###
2008-Sep-16 Tue ### ### 4.5 4.55 7,928 ### 33.6 33.6 0.3
2008-Sep-15 Mon ### ### ### ### 36.8 36.8 0.0
2008-Sep-12 Fri ### 4.7 ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed 4.79 4.79 ### 4.7 8,420 ### 25.1 25.1 0.3
2008-Sep-09 Tue ### ### ### ### 1 0 ### ### 0.0
2008-Sep-08 Mon 4.85 4.85 ### ### ### ### 0.0
2008-Sep-05 Fri 5 5 4.8 4.8 ### ### 0.3
2008-Sep-04 Thu ### ### ### ### 20,858 0 85.6 85.6 0.0
2008-Sep-03 Wed 5 ### ### ### 30,744 0 30.2 30.2 0.0
2008-Sep-02 Tue 4.87 5 4.8 5 84.4 84.4 0.4
2008-Sep-01 Mon 4.7 4.85 4.7 4.85 ### ### ###
2008-Aug-29 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2008-Aug-28 Thu 4.5 4.51 4.49 4.5 68.0 68.0 ###
2008-Aug-27 Wed 4.5 4.5 4.45 4.5 11,544 51,659 71.1 71.1 ###
2008-Aug-26 Tue 4.55 4.55 4.5 4.5 15,350 69,458 ### ### ###
2008-Aug-25 Mon 4.5 4.5 4.5 4.5 125 ### ### ### ###
2008-Aug-22 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2008-Aug-21 Thu 4.55 4.55 4.55 4.55 76.0 76.0 0.3
2008-Aug-20 Wed 4.45 4.45 4.45 4.45 0 0.3
2008-Aug-19 Tue 4.5 4.55 4.45 4.45 15,025 ### 33.5 33.5 0.3
2008-Aug-18 Mon 4.45 4.5 4.45 4.5 76.6 76.6 ###
2008-Aug-15 Fri 4.4 4.4 ### 4.4 ### ### 0.3
2008-Aug-14 Thu 4.42 4.42 ### ### 21.2 21.2 0.0
2008-Aug-13 Wed 4.5 4.5 4.4 4.4 28.6 28.6 0.3
2008-Aug-12 Tue 4.45 4.5 4.4 4.5 79.4 79.4 ###
2008-Aug-11 Mon 4.25 4.25 4.25 4.25 0 ###
2008-Aug-08 Fri 4.25 4.25 4.25 4.25 ### ### ###
2008-Aug-07 Thu 4.25 4.25 4.25 4.25 70.6 70.6 ###
2008-Aug-06 Wed 4.25 4.25 4.25 4.25 856 ### ### ### ###
2008-Aug-05 Tue ### 4.45 ### 4.45 ### ### 0.3
2008-Aug-04 Mon 4.2 ### 4.2 4.2 1,576 ### ### ### ###
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu 4 ### 4 ### ### ### 0.0
2008-Jul-30 Wed ### ### 4 4 16.4 16.4 0.3
2008-Jul-29 Tue ### ### ### ### 77.6 77.6 0.0
2008-Jul-28 Mon ### ### 4 4 47,845 ### 11.9 11.9 0.3
2008-Jul-25 Fri ### ### ### ### ### ### 0.0
2008-Jul-24 Thu 4.2 4.2 4.2 4.2 ### ### ###
2008-Jul-23 Wed 4.28 4.29 4.2 4.2 17.9 17.9 ###
2008-Jul-22 Tue 4.26 ### 4.26 4.28 ### ### 0.3
2008-Jul-21 Mon 4.23 4.25 4.23 4.25 12,983 55,047 69.7 69.7 ###
2008-Jul-18 Fri ### ### 4.24 4.24 ### ### 0.3
2008-Jul-17 Thu 4.24 4.27 4.24 4.24 18,340 ### 69.9 69.9 0.3
2008-Jul-16 Wed 4.25 4.25 4.24 4.24 28,825 ### ### ### 0.3
2008-Jul-15 Tue 4.2 ### 4.2 4.24 8,322 17,476 ### ### 0.3
2008-Jul-14 Mon 4.4 4.4 4.4 4.4 225 ### 78.0 78.0 0.3
2008-Jul-11 Fri 4.45 4.45 4.4 4.4 1,042 ### 26.4 26.4 0.3
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed 4.45 4.45 4.21 4.45 ### ### 0.3
2008-Jul-08 Tue 4.55 4.55 4.45 4.45 ### ### 0.3
2008-Jul-07 Mon 4.75 4.75 4.5 4.5 ### ### ###
2008-Jul-04 Fri 4.8 4.8 4.71 4.75 25.0 25.0 ###
2008-Jul-03 Thu 4.71 4.71 4.71 4.71 77.0 77.0 ###
2008-Jul-02 Wed ### ### 4.71 4.8 40,924 96,376 23.1 23.1 0.3
2008-Jul-01 Tue 4.88 4.88 4.88 4.88 72.7 72.7 0.3
2008-Jun-30 Mon 4.88 ### 4.87 4.87 3,547 ### 41.8 41.8 0.3
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### 31,727 0 75.4 75.4 0.0
2008-Jun-24 Tue ### ### ### ### 1,789 0 88.7 88.7 0.0
2008-Jun-23 Mon 5.24 5.24 ### ### 2,587 6,777 32.8 32.8 0.0
2008-Jun-20 Fri 5.25 5.26 ### 5.26 23,047 ### 73.0 73.0 0.4
2008-Jun-19 Thu 5.27 5.27 5.25 5.25 8,284 43,573 38.5 38.5 0.4
2008-Jun-18 Wed 5.25 5.26 5.25 5.26 2,751 14,456 ### ### 0.4
2008-Jun-17 Tue ### ### 5.25 5.25 26.8 26.8 0.4
2008-Jun-16 Mon 5.4 5.4 ### ### 10,346 ### ### ### 0.0
2008-Jun-13 Fri 5.4 5.4 ### 5.4 72.2 72.2 0.4
2008-Jun-12 Thu ### 5.5 ### 5.5 ### ### 0.4
2008-Jun-11 Wed ### ### ### ### 0 0.0
2008-Jun-10 Tue ### ### ### ### 81 0 77.9 77.9 0.0
2008-Jun-06 Fri 5.41 5.41 ### ### 5,856 15,840 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 644 0 77.5 77.5 0.0
2008-Jun-04 Wed ### ### ### ### 9,121 0 78.0 78.0 0.0
2008-Jun-03 Tue ### ### 5.29 ### 8,348 22,080 ### ### 0.0
2008-Jun-02 Mon 5.55 5.55 5.4 5.4 ### ### 0.4
2008-May-30 Fri 5.5 5.5 5.48 5.5 ### ### 0.4
2008-May-29 Thu 5.5 5.5 5.48 5.48 135,943 746,327 ### ### ###
2008-May-28 Wed 5.5 5.5 5.5 5.5 75.8 75.8 0.4
2008-May-27 Tue 5.74 5.74 5.74 5.74 0 0.4
2008-May-26 Mon 5.74 5.74 5.74 5.74 0 0.4
2008-May-23 Fri 5.75 5.75 5.7 5.74 ### ### 0.4
2008-May-22 Thu 5.75 5.75 5.75 5.75 0 ###
2008-May-21 Wed 5.72 5.75 5.71 5.75 27,324 ### ### ### ###
2008-May-20 Tue ### ### 5.75 5.75 20.0 20.0 ###
2008-May-19 Mon ### ### 5.85 ### 67.2 67.2 0.0
2008-May-16 Fri ### ### 5.89 ### 3,454 10,172 65.2 65.2 0.0
2008-May-15 Thu ### ### 5.85 5.89 31.7 31.7 ###
2008-May-14 Wed ### ### 5.86 5.86 2,870 ### ### ### 0.4
2008-May-13 Tue 5.7 ### 5.7 ### 7,853 22,381 88.3 88.3 0.0
2008-May-12 Mon 5.75 6 ### 5.75 18,022 ### 68.4 68.4 ###
2008-May-09 Fri 5.5 5.75 5.5 5.75 ### ### ###
2008-May-08 Thu 5.46 5.55 5.46 5.55 2,050 11,285 72.6 72.6 ###
2008-May-07 Wed 5.55 5.59 5.49 5.55 ### ### ###
2008-May-06 Tue 5.55 5.55 5.55 5.55 48 ### ### ### ###
2008-May-05 Mon 5.59 5.59 5.59 5.59 0 ###
2008-May-02 Fri 5.45 ### 5.45 5.59 ### ### ###
2008-May-01 Thu 5.52 5.52 5.52 5.52 0 0.4
2008-Apr-30 Wed 5.52 5.52 5.52 5.52 ### ### 0.4
2008-Apr-29 Tue 5.5 5.5 ### ### 20,958 ### ### ### 0.0
2008-Apr-28 Mon 5.46 5.5 5.46 5.5 7,754 ### 75.5 75.5 0.4
2008-Apr-24 Thu 5.45 5.46 5.45 5.46 71.3 71.3 ###
2008-Apr-23 Wed ### 5.49 ### 5.45 ### ### ###
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 5.25 5.25 5,226 ### 27.6 27.6 0.4
2008-Apr-18 Fri ### ### 5.25 ### ### ### 0.0
2008-Apr-17 Thu 5.5 5.5 ### ### 17.4 17.4 0.0
2008-Apr-16 Wed 5.45 5.52 ### ### 22.2 22.2 0.0
2008-Apr-15 Tue 5.45 5.45 5.45 5.45 7,770 42,346 65.5 65.5 ###
2008-Apr-14 Mon 5.45 5.45 5.45 5.45 74.8 74.8 ###
2008-Apr-11 Fri 5.52 5.52 5.45 5.45 33,155 181,855 26.2 26.2 ###
2008-Apr-10 Thu 5.59 ### 5.45 5.51 ### ### ###
2008-Apr-09 Wed ### 5.74 5.45 5.58 58,346 326,445 ### ### 0.4
2008-Apr-08 Tue ### ### ### ### 33.5 33.5 0.0
2008-Apr-07 Mon ### ### ### ### 70.1 70.1 0.0
2008-Apr-04 Fri 5.59 ### 5.59 ### 12,621 35,275 61.6 61.6 0.0
2008-Apr-03 Thu 5.55 ### 5.55 ### 71.1 71.1 0.0
2008-Apr-02 Wed 5.45 ### 5.45 5.55 9,979 ### ### ### ###
2008-Apr-01 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Mar-31 Mon ### 5.4 ### 5.4 12,284 ### ### ### 0.4
2008-Mar-28 Fri ### ### ### ### 17,371 0 67.5 67.5 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 28,872 0 ### ### 0.0
2008-Mar-25 Tue ### 5.5 5.2 ### 18,544 ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 36.0 36.0 0.0
2008-Mar-19 Wed 5.4 5.4 ### ### ### ### 0.0
2008-Mar-18 Tue ### 5.4 ### 5.4 9,180 24,786 ### ### 0.4
2008-Mar-17 Mon ### ### 5.2 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 3,350 0 ### ### 0.0
2008-Mar-13 Thu ### ### 5.25 ### 26,287 ### 77.5 77.5 0.0
2008-Mar-12 Wed 5.4 5.4 5.25 ### 8,853 47,142 ### ### 0.0
2008-Mar-11 Tue ### 5.4 ### 5.4 83.9 83.9 0.4
2008-Mar-10 Mon ### ### ### ### 77.9 77.9 0.0
2008-Mar-07 Fri ### ### ### ### ### ### 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### 5.45 ### 5.4 84.8 84.8 0.4
2008-Mar-04 Tue ### ### 5.4 5.5 14,220 ### ### ### 0.4
2008-Mar-03 Mon ### ### 5.55 5.55 41.7 41.7 ###
2008-Feb-29 Fri 5.51 ### 5.51 5.55 20,740 ### 71.7 71.7 ###
2008-Feb-28 Thu 5.83 ### 5.75 5.75 15,782 45,373 29.8 29.8 ###
2008-Feb-27 Wed 5.84 5.84 5.83 5.83 32.1 32.1 ###
2008-Feb-26 Tue 5.82 5.84 5.8 5.84 ### ### 0.4
2008-Feb-25 Mon 6 6 5.8 5.8 9,581 56,527 ### ### 0.4
2008-Feb-22 Fri 5.85 ### 5.8 5.8 ### ### 0.4
2008-Feb-21 Thu ### ### 5.81 5.89 ### ### ###
2008-Feb-20 Wed 5.86 ### 5.82 5.85 ### ### 0.4
2008-Feb-19 Tue 6 6 5.85 ### 1,525 ### ### ### 0.0
2008-Feb-18 Mon 5.89 ### 5.84 ### 75.0 75.0 0.0
2008-Feb-15 Fri ### ### ### ### 3,750 0 ### ### 0.0
2008-Feb-14 Thu 6 6 5.8 5.89 20.1 20.1 ###
2008-Feb-13 Wed ### 6 ### ### 31,923 ### 76.0 76.0 0.0
2008-Feb-12 Tue 6 6 6 6 21,940 131,640 ### ### 0.4
2008-Feb-11 Mon ### ### 6 6 37.7 37.7 0.4
2008-Feb-08 Fri ### ### ### ### 6,941 0 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### 6.25 ### 6.2 15,022 46,943 61.1 61.1 0.4
2008-Jan-31 Thu ### ### ### ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### 1,553 0 ### ### 0.0
2008-Jan-29 Tue 6.29 6.29 ### ### 12,953 ### ### ### 0.0
2008-Jan-25 Fri ### 6.23 ### 6.23 26,179 81,547 ### ### 0.4
2008-Jan-24 Thu ### 6 5.83 6 72.2 72.2 0.4
2008-Jan-23 Wed ### ### 5.85 5.85 18,680 ### ### ### 0.4
2008-Jan-22 Tue ### ### 5.81 ### 74,943 ### 73.0 73.0 0.0
2008-Jan-21 Mon ### ### ### ### 15,855 0 82.9 82.9 0.0
2008-Jan-18 Fri ### ### 6 ### ### ### 0.0
2008-Jan-17 Thu ### 6.2 ### ### 25,274 78,349 ### ### 0.0
2008-Jan-16 Wed ### 6.24 ### 6.23 87.6 87.6 0.4
2008-Jan-15 Tue ### ### ### ### 18.0 18.0 0.0
2008-Jan-14 Mon 6.4 6.4 ### ### 30.9 30.9 0.0
2008-Jan-11 Fri 6.4 6.4 6.4 6.4 80.6 80.6 0.5
2008-Jan-10 Thu ### ### ### ### 3,350 0 ### ### 0.0
2008-Jan-09 Wed ### 6.41 ### ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 10,983 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri ### 6.54 ### 6.54 ### ### 0.5
2008-Jan-03 Thu 6.5 6.5 ### ### 10.9 10.9 0.0
2008-Jan-02 Wed 6.7 6.7 6.55 ### 4,179 27,685 ### ### 0.0
2007-Dec-31 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 6.56 6.7 6.55 ### ### ### 0.0
2007-Dec-24 Mon 6.55 6.56 6.55 6.56 64.1 64.1 0.5
2007-Dec-21 Fri 6.5 ### 6.5 6.55 422 1,371 ### ### 0.5
2007-Dec-20 Thu 6.55 6.55 6.5 6.55 ### ### 0.5
2007-Dec-19 Wed 6.4 6.55 6.4 6.55 ### ### 0.5
2007-Dec-18 Tue 6.55 6.55 6.45 6.45 32.6 32.6 ###
2007-Dec-17 Mon 6.46 6.46 6.45 6.45 64.8 64.8 ###
2007-Dec-14 Fri 6.55 6.55 6.54 6.54 984 6,440 ### ### 0.5
2007-Dec-13 Thu 6.45 6.59 6.45 6.55 22,657 147,723 ### ### 0.5
2007-Dec-12 Wed 6.59 6.59 6.55 6.55 28.7 28.7 0.5
2007-Dec-11 Tue 6.5 6.5 6.45 6.45 27,250 176,443 ### ### ###
2007-Dec-10 Mon 6.56 6.56 6.5 6.51 ### ### ###
2007-Dec-07 Fri 6.56 ### 6.56 ### 9,270 ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 1,680 0 37.3 37.3 0.0
2007-Dec-04 Tue ### ### 6.56 ### ### ### 0.0
2007-Dec-03 Mon ### ### 6.5 6.51 26,528 ### 26.3 26.3 ###
2007-Nov-30 Fri 6.55 6.59 6.55 6.59 86,542 568,580 ### ### ###
2007-Nov-29 Thu ### ### 6.55 ### 18,589 60,878 ### ### 0.0
2007-Nov-28 Wed ### ### 6.57 6.57 42.7 42.7 ###
2007-Nov-27 Tue 6.45 6.58 6.45 6.55 79.1 79.1 0.5
2007-Nov-26 Mon 6.74 6.75 6.7 6.75 4,929 33,147 ### ### 0.5
2007-Nov-23 Fri 6.82 6.82 6.79 6.79 5,040 ### 34.3 34.3 0.5
2007-Nov-22 Thu 6.84 6.84 6.75 6.8 40,888 ### ### ### 0.5
2007-Nov-21 Wed 6.84 6.84 6.8 6.82 43.1 43.1 0.5
2007-Nov-20 Tue 6.88 6.88 6.84 6.84 ### ### 0.5
2007-Nov-19 Mon 6.86 6.86 6.85 6.85 9,049 ### ### ### ###
2007-Nov-16 Fri 6.88 6.88 6.85 6.85 ### ### ###
2007-Nov-15 Thu ### ### 6.84 6.84 30.8 30.8 0.5
2007-Nov-14 Wed ### ### 6.84 6.85 29,979 102,528 ### ### ###
2007-Nov-13 Tue 6.7 6.85 6.7 6.8 ### ### 0.5
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri 6.78 6.78 ### 6.45 12,545 42,527 6.1 6.1 ###
2007-Nov-08 Thu 6.45 6.8 6.45 6.8 ### ### 0.5
2007-Nov-07 Wed ### 6.7 6.59 6.59 ### ### ###
2007-Nov-06 Tue 6.86 6.86 ### ### 7,622 26,143 ### ### 0.0
2007-Nov-05 Mon 6.8 6.8 6.8 6.8 174,120 ### 80.6 80.6 0.5
2007-Nov-02 Fri 6.81 6.87 6.81 6.87 2,757 18,857 ### ### ###
2007-Nov-01 Thu 6.85 6.85 6.75 6.76 ### ### 0.5
2007-Oct-31 Wed ### ### 6.45 ### ### ### 0.0
2007-Oct-30 Tue 6.7 6.7 ### ### 32.4 32.4 0.0
2007-Oct-29 Mon 6.75 6.75 6.7 6.7 6,353 42,723 ### ### 0.5
2007-Oct-26 Fri 6.88 6.88 6.75 6.87 3,873 ### 33.2 33.2 ###
2007-Oct-25 Thu ### ### 6.88 6.88 39.5 39.5 ###
2007-Oct-24 Wed 7 ### ### ### 55,156 0 29.1 29.1 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 7 7 ### 6.72 4,024 14,084 ### ### 0.5
2007-Oct-19 Fri ### ### 7 7 1,046 ### ### ### 0.5
2007-Oct-18 Thu ### 7 6.83 7 ### ### 0.5
2007-Oct-17 Wed ### 7 ### 7 82.4 82.4 0.5
2007-Oct-16 Tue 6.88 ### 6.83 6.88 16,146 ### 66.6 66.6 ###
2007-Oct-15 Mon 6.76 6.89 6.76 6.89 15,089 102,982 ### ### 0.5
2007-Oct-12 Fri 6.7 6.8 6.7 6.8 102,075 ### ### ### 0.5
2007-Oct-11 Thu ### ### ### ### 6,189 0 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 2,972 0 ### ### 0.0
2007-Oct-09 Tue 6.55 ### 6.55 ### 77.7 77.7 0.0
2007-Oct-08 Mon 6.43 6.55 6.43 6.54 159,643 1,036,083 80.5 80.5 0.5
2007-Oct-05 Fri 6.48 6.48 6.4 6.45 ### ### ###
2007-Oct-04 Thu 6.46 6.49 6.45 6.45 41.1 41.1 ###
2007-Oct-03 Wed 6.57 6.57 6.5 6.5 2,146 14,024 ### ### 0.5
2007-Oct-02 Tue 6.55 6.58 6.55 6.58 6,055 39,751 ### ### 0.5
2007-Oct-01 Mon 6.5 6.54 6.49 6.54 ### ### 0.5
2007-Sep-28 Fri 6.5 6.58 6.5 6.58 3,222 21,071 70.7 70.7 0.5
2007-Sep-27 Thu ### ### 6.54 6.55 ### ### 0.5
2007-Sep-26 Wed ### ### 6.53 ### ### ### 0.0
2007-Sep-25 Tue 6.5 ### 6.5 ### 8,724 28,353 78.0 78.0 0.0
2007-Sep-24 Mon 6.5 6.5 6.5 6.5 3,950 25,675 62.2 62.2 0.5
2007-Sep-21 Fri 6.5 6.55 6.5 6.5 4,388 ### 61.4 61.4 0.5
2007-Sep-20 Thu 6.5 ### 6.5 ### 16,055 52,178 83.4 83.4 0.0
2007-Sep-19 Wed ### ### 6.47 6.47 288 ### 20.4 20.4 0.5
2007-Sep-18 Tue 6.56 ### 6.56 ### 85.2 85.2 0.0
2007-Sep-17 Mon 6.45 6.59 ### 6.59 ### ### ###
2007-Sep-14 Fri 6.57 6.59 6.45 6.45 9,854 64,248 ### ### ###
2007-Sep-13 Thu 6.55 ### 6.52 6.58 6,050 19,723 75.3 75.3 0.5
2007-Sep-12 Wed 6.5 ### 6.48 ### ### ### 0.0
2007-Sep-11 Tue 6.46 6.53 6.46 6.5 15,484 ### 72.9 72.9 0.5
2007-Sep-10 Mon 6.2 6.45 6.2 6.45 ### ### ###
2007-Sep-07 Fri 6.41 6.41 6.41 6.41 ### ### 0.5
2007-Sep-06 Thu 6.41 6.41 6.41 6.41 ### ### 0.5
2007-Sep-05 Wed 6.43 6.43 6.43 6.43 15,123 97,240 72.1 72.1 ###
2007-Sep-04 Tue 6.5 6.5 6.5 6.5 68.0 68.0 0.5
2007-Sep-03 Mon 6.49 6.49 6.49 6.49 2,340 15,186 66.6 66.6 ###
2007-Aug-31 Fri 6.45 6.49 ### 6.47 56.0 56.0 0.5
2007-Aug-30 Thu ### ### 6.5 6.5 ### ### 0.5
2007-Aug-29 Wed 6.78 6.78 6.5 6.56 11.1 11.1 0.5
2007-Aug-28 Tue 6.55 6.78 6.55 6.78 4,171 ### 88.2 88.2 0.5
2007-Aug-27 Mon ### 6.47 ### 6.41 171,871 ### 73.3 73.3 0.5
2007-Aug-24 Fri 6.28 6.4 6.28 6.4 81.6 81.6 0.5
2007-Aug-23 Thu ### ### 6.28 6.28 ### ### 0.4
2007-Aug-22 Wed 6.48 6.48 ### ### ### ### 0.0
2007-Aug-21 Tue ### 6.5 ### 6.41 249,287 810,182 64.1 64.1 0.5
2007-Aug-20 Mon 6.5 6.51 6.5 6.5 ### ### 0.5
2007-Aug-17 Fri 6.5 ### 6.47 6.5 ### ### 0.5
2007-Aug-16 Thu ### ### ### 6.5 104,174 0 ### ### 0.5
2007-Aug-15 Wed 6.48 6.75 6.46 ### ### ### 0.0
2007-Aug-14 Tue 6.48 6.8 6.48 6.48 77.9 77.9 0.5
2007-Aug-13 Mon 6.82 6.82 6.75 6.8 43.1 43.1 0.5
2007-Aug-10 Fri 6.77 6.8 6.51 6.8 17,872 ### 71.9 71.9 0.5
2007-Aug-09 Thu 6.8 6.8 6.79 6.8 61.9 61.9 0.5
2007-Aug-08 Wed 6.58 ### 6.46 6.46 100,927 ### ### ### ###
2007-Aug-07 Tue 6.5 6.55 6.5 6.55 6,381 ### 72.6 72.6 0.5
2007-Aug-06 Mon 6.46 6.5 6.46 6.5 1,470 9,525 ### ### 0.5
2007-Aug-03 Fri ### ### 6.49 6.56 26.6 26.6 0.5
2007-Aug-02 Thu ### ### ### ### 80.1 80.1 0.0
2007-Aug-01 Wed ### ### ### ### 69.5 69.5 0.0
2007-Jul-31 Tue ### ### 6.56 6.56 15,888 ### ### ### 0.5
2007-Jul-30 Mon 6.7 6.7 ### ### 15,075 ### ### ### 0.0
2007-Jul-27 Fri ### 6.7 6.45 6.7 14,126 92,878 77.7 77.7 0.5
2007-Jul-26 Thu 6.83 6.83 ### ### 2,620 8,947 ### ### 0.0
2007-Jul-25 Wed 6.85 ### 6.8 6.83 13,782 46,858 34.4 34.4 0.5
2007-Jul-24 Tue 7 7 6.81 6.85 323,272 ### ### ### ###
2007-Jul-23 Mon ### ### ### ### 76.1 76.1 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### 6.86 6.87 35,645 ### 29.8 29.8 ###
2007-Jul-18 Wed ### ### 6.77 6.77 22.2 22.2 ###
2007-Jul-17 Tue 6.79 7 6.75 ### 146,887 1,009,848 82.1 82.1 0.0
2007-Jul-16 Mon 6.75 6.78 ### 6.74 12,282 ### 38.5 38.5 ###
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 6.56 ### 6.56 ### 2,150 7,052 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 10,020 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 7,442 0 75.5 75.5 0.0
2007-Jul-09 Mon 6.4 ### ### ### 2,471 0 91.0 91.0 0.0
2007-Jul-06 Fri 6.45 6.45 6.4 6.4 91,754 ### ### ### 0.5
2007-Jul-05 Thu 6.41 6.5 6.4 6.4 5,385 ### ### ### 0.5
2007-Jul-04 Wed 6.45 6.5 6.41 6.49 ### ### ###
2007-Jul-03 Tue 6.45 6.45 6.45 6.45 11,656 75,181 ### ### ###
2007-Jul-02 Mon ### 6.45 6.26 6.45 3,122 19,840 83.0 83.0 ###
2007-Jun-29 Fri 6.26 6.46 6.26 6.45 120,773 ### 82.0 82.0 ###
2007-Jun-28 Thu ### 6.4 ### 6.25 5,970 ### 17.7 17.7 ###
2007-Jun-27 Wed ### 6.4 ### 6.4 ### ### 0.5
2007-Jun-26 Tue ### ### ### ### 28.3 28.3 0.0
2007-Jun-25 Mon 6.2 6.2 ### 6.2 70.6 70.6 0.4
2007-Jun-22 Fri 6.45 6.47 6.2 6.2 16,645 105,446 ### ### 0.4
2007-Jun-21 Thu 6.5 6.5 ### ### ### ### 0.0
2007-Jun-20 Wed 6.43 ### 6.4 6.59 ### ### ###
2007-Jun-19 Tue ### 6.26 ### 6.26 ### ### 0.4
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### 6.22 ### ### 17.7 17.7 0.0
2007-Jun-14 Thu ### 6.2 ### ### 30.5 30.5 0.0
2007-Jun-13 Wed ### ### ### ### 57,354 0 32.6 32.6 0.0
2007-Jun-12 Tue 6.25 6.26 ### ### 26.1 26.1 0.0
2007-Jun-08 Fri 6.4 6.4 6.2 ### 13,771 86,757 ### ### 0.0
2007-Jun-07 Thu ### 6.55 ### 6.55 14,073 46,089 89.6 89.6 0.5
2007-Jun-06 Wed 6.45 6.45 ### 6.4 ### ### 0.5
2007-Jun-05 Tue 6.45 6.54 ### 6.46 ### ### ###
2007-Jun-04 Mon 6.44 ### 6.27 6.45 ### ### ###
2007-Jun-01 Fri 6.44 6.44 6.44 6.44 3,150 20,286 62.7 62.7 0.5
2007-May-31 Thu 6.25 ### 6.25 ### ### ### 0.0
2007-May-30 Wed ### ### 6.2 6.2 27,424 ### 18.9 18.9 0.4
2007-May-29 Tue ### 6.4 6.25 6.26 15,152 ### ### ### 0.4
2007-May-28 Mon ### ### ### ### 94.1 94.1 0.0
2007-May-25 Fri 6.21 ### ### ### ### ### 0.0
2007-May-24 Thu ### ### 6.23 6.23 24.0 24.0 0.4
2007-May-23 Wed 6.45 6.5 ### ### ### ### 0.0
2007-May-22 Tue 6.5 6.5 6.45 6.45 16,851 ### 33.5 33.5 ###
2007-May-21 Mon 6.57 ### 6.5 6.5 3,750 12,187 ### ### 0.5
2007-May-18 Fri ### ### 6.41 ### 25,182 ### ### ### 0.0
2007-May-17 Thu 6.74 6.74 ### ### 213,444 ### ### ### 0.0
2007-May-16 Wed 6.76 6.86 6.74 6.74 3,288 22,358 ### ### ###
2007-May-15 Tue 7 ### 6.75 6.75 10.7 10.7 0.5
2007-May-14 Mon ### ### ### ### 3,127 0 68.2 68.2 0.0
2007-May-11 Fri ### ### 7 ### 71.3 71.3 0.0
2007-May-10 Thu ### 7 ### 7 6,625 23,187 ### ### 0.5
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 6,742 0 71.5 71.5 0.0
2007-May-07 Mon 7 7.2 7 ### ### ### 0.0
2007-May-04 Fri 7 7.25 7 7.25 56,853 405,077 86.7 86.7 0.5
2007-May-03 Thu 6.87 7 6.87 7 12,746 ### 80.9 80.9 0.5
2007-May-02 Wed 6.87 6.88 6.85 6.87 17,227 ### 62.0 62.0 ###
2007-May-01 Tue 6.75 6.84 6.75 6.84 85.6 85.6 0.5
2007-Apr-30 Mon 6.75 6.8 6.54 6.75 122,050 814,073 ### ### 0.5
2007-Apr-27 Fri ### 6.7 ### 6.7 81.4 81.4 0.5
2007-Apr-26 Thu 6.8 6.8 ### ### 16.5 16.5 0.0
2007-Apr-24 Tue ### ### 6.75 6.75 26,240 ### 19.1 19.1 0.5
2007-Apr-23 Mon 6.71 ### 6.71 ### 8,942 ### ### ### 0.0
2007-Apr-20 Fri 6.75 6.75 6.71 6.71 5,754 38,724 ### ### ###
2007-Apr-19 Thu 7.26 ### ### ### 3,249 0 ### ### 0.0
2007-Apr-18 Wed 7.25 ### 7.25 7.25 64.9 64.9 0.5
2007-Apr-17 Tue ### 7.4 ### ### ### ### 0.0
2007-Apr-16 Mon 7.48 7.48 7.48 7.48 64.9 64.9 0.5
2007-Apr-13 Fri 6.56 7.5 6.56 7.48 ### ### 0.5
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 6.55 6.55 6.45 6.5 213,788 1,389,622 ### ### 0.5
2007-Apr-10 Tue 6.43 6.5 6.43 6.45 28,743 185,823 ### ### ###
2007-Apr-05 Thu 6.43 6.43 6.43 6.43 ### ### ###
2007-Apr-04 Wed 6.46 6.55 ### 6.5 ### ### 0.5
2007-Apr-03 Tue 6.46 6.46 6.46 6.46 ### ### ###
2007-Apr-02 Mon 6.5 6.5 6.45 6.5 19,650 ### 74.5 74.5 0.5
2007-Mar-30 Fri 6.42 6.5 6.4 6.5 ### ### 0.5
2007-Mar-29 Thu 6.4 6.42 6.4 6.42 64.4 64.4 0.5
2007-Mar-28 Wed 6.45 6.46 6.45 6.45 5,046 32,571 71.1 71.1 ###
2007-Mar-27 Tue ### 6.49 ### 6.49 4,586 14,881 ### ### ###
2007-Mar-26 Mon 6.4 6.4 6.4 6.4 22,558 144,371 66.6 66.6 0.5
2007-Mar-23 Fri ### ### ### ### 14,382 0 73.7 73.7 0.0
2007-Mar-22 Thu ### ### ### ### 29.2 29.2 0.0
2007-Mar-21 Wed 6.26 ### 6.26 ### 18,029 ### ### ### 0.0
2007-Mar-20 Tue ### ### 6.26 6.26 32.6 32.6 0.4
2007-Mar-19 Mon ### ### ### ### 8,828 0 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 1,222 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 6.4 6.4 ### ### 4,553 ### 42.0 42.0 0.0
2007-Mar-13 Tue ### 6.41 ### 6.41 ### ### 0.5
2007-Mar-12 Mon ### ### ### ### 9,957 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 6.25 6.25 6.25 6.25 ### ### ###
2007-Mar-07 Wed ### ### 6.25 6.25 47,971 ### 25.4 25.4 ###
2007-Mar-06 Tue 6.25 ### 6.25 6.28 ### ### 0.4
2007-Mar-05 Mon ### 6.25 ### 6.25 ### ### ###
2007-Mar-02 Fri ### ### ### 6.28 36.9 36.9 0.4
2007-Mar-01 Thu ### 6.54 6.25 6.28 48,346 309,172 33.6 33.6 0.4
2007-Feb-28 Wed 6.41 6.5 ### 6.5 68.2 68.2 0.5
2007-Feb-27 Tue 6.45 6.5 6.41 6.42 39.8 39.8 0.5
2007-Feb-26 Mon ### 6.5 ### 6.41 13,951 45,340 ### ### 0.5
2007-Feb-23 Fri ### ### ### ### 110,788 0 66.4 66.4 0.0
2007-Feb-22 Thu 6.5 6.5 ### ### 924 ### ### ### 0.0
2007-Feb-21 Wed 6.5 6.5 6.5 6.5 72.5 72.5 0.5
2007-Feb-20 Tue 6.45 6.5 6.45 6.5 76.3 76.3 0.5
2007-Feb-19 Mon 6.49 6.5 6.4 6.5 150,778 ### ### ### 0.5
2007-Feb-16 Fri 6.4 6.5 6.4 6.4 69.8 69.8 0.5
2007-Feb-15 Thu 6.25 6.26 6.25 6.25 69.0 69.0 ###
2007-Feb-14 Wed 6.4 6.4 ### ### ### ### 0.0
2007-Feb-13 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
2007-Feb-12 Mon 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Feb-09 Fri 6.47 6.5 6.45 6.5 6,627 ### ### ### 0.5
2007-Feb-08 Thu 6.45 6.47 6.45 6.47 ### ### 0.5
2007-Feb-07 Wed 6.45 6.47 6.45 6.47 72.6 72.6 0.5
2007-Feb-06 Tue 6.4 6.4 6.4 6.4 338,643 ### ### ### 0.5
2007-Feb-05 Mon 6.26 ### 6.25 6.25 ### ### ###
2007-Feb-02 Fri 6.4 6.42 6.26 6.26 20,970 132,949 ### ### 0.4
2007-Feb-01 Thu 6.5 6.54 6.5 6.5 53,857 351,147 ### ### 0.5
2007-Jan-31 Wed 6.5 6.5 6.5 6.5 2,646 ### 69.9 69.9 0.5
2007-Jan-30 Tue 6.4 ### 6.4 6.5 80.2 80.2 0.5
2007-Jan-29 Mon ### 6.4 ### 6.4 ### ### 0.5
2007-Jan-25 Thu 6.2 6.26 6.2 6.26 ### ### 0.4
2007-Jan-24 Wed 6.25 ### 6.25 6.25 ### ### ###
2007-Jan-23 Tue ### ### 6.25 ### ### ### 0.0
2007-Jan-22 Mon ### ### 6.25 6.25 ### ### ###
2007-Jan-19 Fri 6.25 ### 6.25 ### 11,970 ### ### ### 0.0
2007-Jan-18 Thu 6.2 6.29 6.2 6.25 75.8 75.8 ###
2007-Jan-17 Wed 6.25 6.29 6.25 6.25 ### ### ###
2007-Jan-16 Tue ### 6.25 ### ### 69.6 69.6 0.0
2007-Jan-15 Mon 6 ### 6 ### 70.5 70.5 0.0
2007-Jan-12 Fri ### ### ### 6 7,578 0 ### ### 0.4
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 5.75 5.81 5.75 5.77 78.1 78.1 0.4
2007-Jan-09 Tue 5.75 5.75 5.75 5.75 65.6 65.6 ###
2007-Jan-08 Mon 5.75 5.8 5.75 5.8 80.1 80.1 0.4
2007-Jan-05 Fri 5.76 5.76 5.75 5.75 2,575 ### ### ### ###
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### 5.76 5.76 ### ### ###
2007-Jan-02 Tue ### ### ### ### 65.9 65.9 0.0
2006-Dec-29 Fri 5.76 ### 5.75 ### 3,284 9,441 ### ### 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 5.75 ### 5.72 ### 88.8 88.8 0.0
2006-Dec-19 Tue 6 6 5.74 5.74 61,648 361,873 ### ### 0.4
2006-Dec-18 Mon ### 6 ### 6 74.3 74.3 0.4
2006-Dec-15 Fri 5.89 ### 5.85 ### 8,883 25,982 ### ### 0.0
2006-Dec-14 Thu ### ### 5.89 5.89 1,251 3,684 ### ### ###
2006-Dec-13 Wed 6 6 ### ### ### ### 0.0
2006-Dec-12 Tue 5.89 5.89 5.89 5.89 70.0 70.0 ###
2006-Dec-11 Mon 5.85 5.89 5.85 5.89 ### ### ###
2006-Dec-08 Fri 5.85 5.85 5.85 5.85 ### ### 0.4
2006-Dec-07 Thu 5.85 5.87 5.85 5.85 16,941 99,274 68.2 68.2 0.4
2006-Dec-06 Wed 5.89 5.89 5.85 5.85 27.2 27.2 0.4
2006-Dec-05 Tue 5.85 5.89 5.85 5.85 11,644 68,350 ### ### 0.4
2006-Dec-04 Mon ### ### ### ### 6,828 0 ### ### 0.0
2006-Dec-01 Fri 5.85 ### 5.81 ### 551,358 ### 78.1 78.1 0.0
2006-Nov-30 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2006-Nov-29 Wed 5.76 5.8 5.72 5.79 ### ### ###
2006-Nov-28 Tue 5.77 6.2 5.76 5.76 ### ### ###
2006-Nov-27 Mon ### ### 5.75 5.75 6,450 18,543 ### ### ###
2006-Nov-24 Fri 5.81 5.81 5.72 5.72 ### ### 0.4
2006-Nov-23 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Nov-22 Wed ### 5.7 ### ### 26.3 26.3 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon 5.55 5.57 5.55 5.57 78.1 78.1 0.4
2006-Nov-17 Fri ### 5.7 5.5 5.5 44,170 247,351 17.6 17.6 0.4
2006-Nov-16 Thu 5.51 5.75 5.51 ### ### ### 0.0
2006-Nov-15 Wed 5.54 5.54 5.5 5.5 3,480 ### 30.0 30.0 0.4
2006-Nov-14 Tue ### 5.53 ### 5.53 91.6 91.6 ###
2006-Nov-13 Mon 5.25 ### 5.25 5.25 ### ### 0.4
2006-Nov-10 Fri 5.25 5.25 ### 5.25 237,545 623,555 60.9 60.9 0.4
2006-Nov-09 Thu ### 5.25 ### 5.25 7,151 18,771 ### ### 0.4
2006-Nov-08 Wed ### ### ### ### 29,949 0 ### ### 0.0
2006-Nov-07 Tue 5 ### 5 ### 83.5 83.5 0.0
2006-Nov-06 Mon ### 5 ### 5 64.8 64.8 0.4
2006-Nov-03 Fri ### ### ### ### 33.1 33.1 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### 5 ### ### ### ### 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 4.82 4.82 4.8 4.8 ### ### 0.3
2006-Oct-26 Thu 4.81 4.83 4.8 4.8 ### ### 0.3
2006-Oct-25 Wed 4.8 4.81 4.8 4.8 31,082 149,349 65.6 65.6 0.3
2006-Oct-24 Tue 4.72 4.75 4.72 4.75 78.6 78.6 ###
2006-Oct-23 Mon 4.75 4.75 4.75 4.75 67.5 67.5 ###
2006-Oct-20 Fri 4.75 4.77 4.75 4.75 37,421 178,123 66.8 66.8 ###
2006-Oct-19 Thu 4.71 4.75 4.71 4.75 ### ### ###
2006-Oct-18 Wed 4.72 4.75 4.72 4.75 17,949 84,988 68.5 68.5 ###
2006-Oct-17 Tue 4.72 4.72 4.7 4.72 2,750 12,952 ### ### 0.3
2006-Oct-16 Mon 4.7 4.75 4.7 4.75 11,424 53,978 ### ### ###
2006-Oct-13 Fri 4.71 4.71 4.7 4.7 ### ### 0.3
2006-Oct-12 Thu 4.71 4.71 4.71 4.71 274 ### ### ### ###
2006-Oct-11 Wed 4.76 4.76 4.7 4.72 22.8 22.8 0.3
2006-Oct-10 Tue 4.71 4.75 4.71 4.75 ### ### ###
2006-Oct-09 Mon 4.71 4.75 4.7 4.7 ### ### 0.3
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 4.76 4.77 4.71 4.71 15,321 72,621 20.3 20.3 ###
2006-Oct-04 Wed 4.76 4.76 4.76 4.76 1,750 ### 68.8 68.8 ###
2006-Oct-02 Mon 4.76 4.76 4.76 4.76 926 ### 63.4 63.4 ###
2006-Sep-29 Fri 4.8 4.8 4.76 4.76 4,082 ### ### ### ###
2006-Sep-28 Thu 4.79 4.79 4.78 4.78 ### ### ###
2006-Sep-27 Wed 4.8 4.8 4.78 4.8 ### ### 0.3
2006-Sep-26 Tue 4.78 4.78 4.78 4.78 5,374 25,687 71.5 71.5 ###
2006-Sep-25 Mon 4.78 4.78 4.78 4.78 1,824 ### ### ### ###
2006-Sep-22 Fri 4.76 4.76 4.76 4.76 ### ### ###
2006-Sep-21 Thu 4.76 4.76 4.76 4.76 ### ### ###
2006-Sep-20 Wed 4.75 4.8 4.75 4.8 12,073 57,648 ### ### 0.3
2006-Sep-19 Tue 4.8 4.8 4.75 4.75 25.4 25.4 ###
2006-Sep-18 Mon ### 4.8 ### 4.8 5,058 ### 93.6 93.6 0.3
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue ### ### ### ### 1,483 0 ### ### 0.0
2006-Sep-11 Mon ### ### 4.55 ### ### ### 0.0
2006-Sep-08 Fri 4.7 4.7 ### ### 21.8 21.8 0.0
2006-Sep-07 Thu ### ### 4.8 4.8 ### ### 0.3
2006-Sep-06 Wed 4.8 4.83 4.8 4.8 ### ### 0.3
2006-Sep-05 Tue 4.88 4.88 4.8 4.8 93,554 ### 17.8 17.8 0.3
2006-Sep-04 Mon 4.88 4.88 4.88 4.88 1,676 8,178 67.6 67.6 0.3
2006-Sep-01 Fri 4.87 ### 4.86 4.88 25,281 ### ### ### 0.3
2006-Aug-31 Thu 4.84 ### 4.84 ### 29,359 71,048 91.6 91.6 0.0
2006-Aug-30 Wed 4.85 ### 4.85 4.85 ### ### ###
2006-Aug-29 Tue 4.85 5 4.82 4.85 16,880 82,880 66.5 66.5 ###
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 4.85 ### 4.85 ### 17,957 43,545 ### ### 0.0
2006-Aug-24 Thu 4.8 4.85 4.8 4.85 1,979 9,548 80.2 80.2 ###
2006-Aug-23 Wed 4.85 4.85 4.8 4.8 19.7 19.7 0.3
2006-Aug-22 Tue 4.82 4.82 4.81 4.81 32.2 32.2 ###
2006-Aug-21 Mon 4.85 4.85 4.85 4.85 ### ### ###
2006-Aug-18 Fri 4.8 4.8 4.8 4.8 66.0 66.0 0.3
2006-Aug-17 Thu 4.8 4.8 4.8 4.8 1,920 ### ### ### 0.3
2006-Aug-16 Wed 4.85 4.85 4.8 4.8 8,853 ### ### ### 0.3
2006-Aug-15 Tue 4.83 4.83 4.83 4.83 77.8 77.8 0.3
2006-Aug-14 Mon 4.85 4.85 4.83 4.83 950 ### ### ### 0.3
2006-Aug-11 Fri 4.87 ### 4.87 4.87 69.8 69.8 0.3
2006-Aug-10 Thu 4.84 4.85 4.84 4.85 6,325 30,644 69.6 69.6 ###
2006-Aug-09 Wed 4.84 4.84 4.83 4.83 ### ### 0.3
2006-Aug-08 Tue 4.83 4.83 4.83 4.83 ### ### 0.3
2006-Aug-07 Mon 4.81 4.83 4.81 4.83 6,856 33,045 ### ### 0.3
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu 4.81 ### 4.81 ### 26,424 63,549 85.1 85.1 0.0
2006-Aug-02 Wed 4.8 4.8 4.75 4.75 5,058 24,151 ### ### ###
2006-Aug-01 Tue 4.79 4.82 4.79 4.79 ### ### 0.3
2006-Jul-31 Mon 4.84 4.84 4.77 4.79 40,571 194,943 ### ### 0.3
2006-Jul-28 Fri 4.84 4.84 4.78 4.84 ### ### 0.3
2006-Jul-27 Thu 4.75 4.75 4.75 4.75 ### ### ###
2006-Jul-26 Wed 4.78 4.78 4.78 4.78 ### ### ###
2006-Jul-25 Tue 4.84 4.84 4.78 4.78 ### ### ###
2006-Jul-24 Mon 4.85 4.85 4.84 4.84 ### ### 0.3
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 4.8 ### 4.8 ### 91.6 91.6 0.0
2006-Jul-19 Wed ### ### 4.8 ### 6,551 15,722 ### ### 0.0
2006-Jul-18 Tue ### ### 4.87 ### 2,341 ### 73.2 73.2 0.0
2006-Jul-17 Mon 4.89 4.89 4.87 4.87 5,183 ### 39.6 39.6 0.3
2006-Jul-14 Fri ### ### 4.86 ### ### ### 0.0
2006-Jul-13 Thu 4.85 ### 4.85 ### 583 ### 89.8 89.8 0.0
2006-Jul-12 Wed ### ### 4.84 4.85 9,043 21,884 ### ### ###
2006-Jul-11 Tue ### ### ### ### 176 0 72.4 72.4 0.0
2006-Jul-10 Mon 4.85 4.85 4.81 4.82 14,744 ### ### ### 0.3
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 5 5 5 5 65.2 65.2 0.4
2006-Jul-04 Tue 4.8 4.8 4.8 4.8 39,844 191,251 67.8 67.8 0.3
2006-Jul-03 Mon 4.8 4.86 4.8 4.8 66.1 66.1 0.3
2006-Jun-30 Fri ### ### 4.87 4.87 7,086 17,254 ### ### 0.3
2006-Jun-29 Thu ### 5 ### 5 77.6 77.6 0.4
2006-Jun-28 Wed 4.87 ### 4.87 ### 2,125 5,174 ### ### 0.0
2006-Jun-27 Tue 4.8 4.84 4.8 4.84 76.5 76.5 0.3
2006-Jun-26 Mon 4.75 4.83 4.75 4.83 8,040 ### ### ### 0.3
2006-Jun-23 Fri 4.85 4.85 4.8 4.85 16,225 78,285 72.7 72.7 ###
2006-Jun-22 Thu 4.85 4.85 4.84 4.85 63.6 63.6 ###
2006-Jun-21 Wed 4.85 4.85 4.85 4.85 70.7 70.7 ###
2006-Jun-20 Tue 4.8 ### 4.8 ### 92.2 92.2 0.0
2006-Jun-19 Mon 4.72 ### 4.72 ### 4,189 9,886 95.0 95.0 0.0
2006-Jun-16 Fri 4.8 4.8 4.72 4.72 1,058 ### ### ### 0.3
2006-Jun-15 Thu 4.8 4.8 4.71 4.71 14.0 14.0 ###
2006-Jun-14 Wed 4.8 4.8 4.72 4.72 ### ### 0.3
2006-Jun-13 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2006-Jun-09 Fri ### ### 4.71 4.71 9,983 ### 8.0 8.0 ###
2006-Jun-08 Thu 4.77 ### 4.72 ### 2,974 ### 95.2 95.2 0.0
2006-Jun-07 Wed 4.75 4.75 4.72 4.75 ### ### ###
2006-Jun-06 Tue 4.72 4.75 4.72 4.75 2,750 13,021 80.3 80.3 ###
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 4.78 ### 4.78 ### 233,374 ### 89.8 89.8 0.0
2006-May-31 Wed 4.85 ### 4.85 ### 84.3 84.3 0.0
2006-May-30 Tue ### ### 4.85 ### 83.2 83.2 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 4.85 4.85 4.85 4.85 75.3 75.3 ###
2006-May-24 Wed ### ### 4.88 4.88 29.5 29.5 0.3
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon ### ### 4.88 ### 90.5 90.5 0.0
2006-May-19 Fri ### ### 4.86 4.86 25.3 25.3 0.3
2006-May-18 Thu ### ### 4.85 ### ### ### 0.0
2006-May-17 Wed 4.87 5 4.87 ### 81.3 81.3 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### 4.86 ### ### ### 0.0
2006-May-11 Thu 4.85 ### 4.85 ### ### ### 0.0
2006-May-10 Wed 4.82 4.85 4.82 4.85 ### ### ###
2006-May-09 Tue 4.82 4.82 4.82 4.82 10,140 48,874 65.6 65.6 0.3
2006-May-08 Mon 4.82 4.82 4.82 4.82 1,471 ### 65.0 65.0 0.3
2006-May-05 Fri 4.83 4.83 4.71 4.8 22.9 22.9 0.3
2006-May-04 Thu 4.85 4.85 4.82 4.83 13,279 ### 42.4 42.4 0.3
2006-May-03 Wed 4.8 4.85 4.8 4.85 86,486 ### 77.2 77.2 ###
2006-May-02 Tue 4.75 4.75 4.75 4.75 3,559 ### ### ### ###
2006-May-01 Mon 4.76 4.85 4.7 4.85 2,125 10,146 82.6 82.6 ###
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu 4.79 4.85 ### 4.85 14,489 ### ### ### ###
2006-Apr-26 Wed 4.75 4.79 ### 4.79 69,351 ### 69.0 69.0 0.3
2006-Apr-24 Mon ### 4.76 ### 4.73 874 2,080 81.5 81.5 0.3
2006-Apr-21 Fri ### 4.76 ### ### ### ### 0.0
2006-Apr-20 Thu 4.7 4.76 4.7 4.76 78.4 78.4 ###
2006-Apr-19 Wed ### 4.75 ### 4.75 71,386 169,541 ### ### ###
2006-Apr-18 Tue 4.56 4.56 4.56 4.56 505,425 ### 64.5 64.5 0.3
2006-Apr-13 Thu 4.55 ### 4.55 ### 80.8 80.8 0.0
2006-Apr-11 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2006-Apr-10 Mon 4.55 4.55 4.55 4.55 627,086 2,853,241 72.0 72.0 0.3
2006-Apr-07 Fri ### ### 4.5 4.55 23.5 23.5 0.3
2006-Apr-06 Thu ### ### ### ### 69.1 69.1 0.0
2006-Apr-05 Wed 4.5 ### 4.5 ### 29,820 ### 86.8 86.8 0.0
2006-Apr-04 Tue 4.5 ### 4.5 ### 6,449 ### 85.9 85.9 0.0
2006-Apr-03 Mon 4.5 4.5 4.5 4.5 2,953 13,288 63.4 63.4 ###
2006-Mar-31 Fri ### ### 4.56 4.56 2,156 ### 18.0 18.0 0.3
2006-Mar-30 Thu ### ### ### ### 1 0 ### ### 0.0
2006-Mar-29 Wed 4.55 ### 4.5 ### 80.8 80.8 0.0
2006-Mar-28 Tue 4.52 4.55 4.52 4.55 5,025 22,788 ### ### 0.3
2006-Mar-27 Mon 4.55 4.55 4.55 4.55 260,288 ### ### ### 0.3
2006-Mar-24 Fri ### ### ### ### 256 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 54,172 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 4,871 0 23.0 23.0 0.0
2006-Mar-21 Tue 4.5 ### 4.5 ### 57,174 128,641 88.7 88.7 0.0
2006-Mar-20 Mon 4.5 4.55 4.5 4.55 15,346 69,440 ### ### 0.3
2006-Mar-17 Fri 4.5 4.5 4.5 4.5 22,424 ### 68.2 68.2 ###
2006-Mar-16 Thu 4.55 ### 4.55 4.55 ### ### 0.3
2006-Mar-15 Wed 4.51 4.59 4.5 4.59 82.9 82.9 0.3
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 4.55 ### 4.55 ### 5,870 13,354 75.7 75.7 0.0
2006-Mar-10 Fri 4.56 4.56 4.55 4.55 32.0 32.0 0.3
2006-Mar-09 Thu 4.55 ### 4.55 4.55 63.7 63.7 0.3
2006-Mar-08 Wed ### 4.7 4.57 ### ### ### 0.0
2006-Mar-07 Tue ### ### 4.57 ### 1,954 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 4,680 0 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 64.7 64.7 0.0
2006-Mar-02 Thu 4.55 ### 4.55 4.56 ### ### 0.3
2006-Mar-01 Wed ### ### 4.53 4.53 ### ### ###
2006-Feb-28 Tue 4.58 4.7 4.58 ### ### ### 0.0
2006-Feb-27 Mon 4.45 4.58 4.45 4.58 41,542 ### 87.3 87.3 0.3
2006-Feb-24 Fri 4.42 4.45 4.42 4.45 70.2 70.2 0.3
2006-Feb-23 Thu 4.49 4.5 4.45 4.5 67.2 67.2 ###
2006-Feb-22 Wed 4.45 4.49 4.45 4.48 13,674 61,122 72.2 72.2 ###
2006-Feb-21 Tue ### 4.45 ### 4.45 88.2 88.2 0.3
2006-Feb-20 Mon 4.27 4.27 4.27 4.27 ### ### ###
2006-Feb-17 Fri 4.27 4.27 4.27 4.27 70.1 70.1 ###
2006-Feb-16 Thu ### ### 4.26 4.26 14,889 ### ### ### 0.3
2006-Feb-15 Wed 4.45 4.45 ### ### 5,324 11,845 14.8 14.8 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon ### ### ### ### 4,850 0 ### ### 0.0
2006-Feb-10 Fri 4.27 4.47 4.27 ### 86.0 86.0 0.0
2006-Feb-09 Thu 4.29 4.4 4.26 4.26 ### ### 0.3
2006-Feb-08 Wed 4.25 4.27 4.25 4.25 16,255 69,246 ### ### ###
2006-Feb-07 Tue ### ### ### ### 125 0 ### ### 0.0
2006-Feb-06 Mon 4.25 ### 4.25 4.25 448,921 953,957 63.5 63.5 ###
2006-Feb-03 Fri 4.25 4.25 4.25 4.25 72.1 72.1 ###
2006-Feb-02 Thu 4.25 4.25 4.2 4.25 61,646 260,454 ### ### ###
2006-Feb-01 Wed 4.24 4.25 4.2 4.25 22,881 96,672 68.9 68.9 ###
2006-Jan-31 Tue 4.23 4.4 4.23 ### ### ### 0.0
2006-Jan-30 Mon 4.2 4.23 4.2 4.23 76.7 76.7 0.3
2006-Jan-27 Fri 4.25 4.25 4.2 4.2 23.6 23.6 ###
2006-Jan-25 Wed ### ### 4.2 4.2 12.5 12.5 ###
2006-Jan-24 Tue ### ### 4.26 4.26 ### ### 0.3
2006-Jan-23 Mon 4.4 4.4 4.28 ### 9,842 ### 15.2 15.2 0.0
2006-Jan-20 Fri 4.45 4.45 4.4 4.4 23.2 23.2 0.3
2006-Jan-19 Thu 4.45 4.45 4.41 4.41 3,384 ### ### ### ###
2006-Jan-18 Wed 4.42 4.42 4.41 4.41 ### ### ###
2006-Jan-17 Tue 4.47 4.47 4.42 4.42 21.6 21.6 0.3
2006-Jan-16 Mon 4.4 4.41 4.4 4.41 70.9 70.9 ###
2006-Jan-13 Fri 4.4 4.4 4.4 4.4 64.7 64.7 0.3
2006-Jan-12 Thu 4.48 4.48 4.4 4.4 7,976 ### ### ### 0.3
2006-Jan-11 Wed 4.47 4.47 4.44 4.45 ### ### 0.3
2006-Jan-10 Tue 4.55 4.55 4.5 4.5 32,653 147,754 ### ### ###
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri ### ### 4.51 ### ### ### 0.0
2006-Jan-05 Thu 4.55 ### 4.52 ### ### ### 0.0
2006-Jan-04 Wed 4.58 4.58 4.58 4.58 ### ### 0.3
2006-Jan-03 Tue 4.47 4.59 4.47 4.59 4,276 19,370 ### ### 0.3
2005-Dec-30 Fri 4.42 4.49 4.42 4.49 10,152 45,227 ### ### ###
2005-Dec-29 Thu 4.45 4.45 4.41 4.45 ### ### 0.3
2005-Dec-28 Wed 4.45 4.47 4.45 4.45 2,120 9,455 ### ### 0.3
2005-Dec-27 Tue 4.44 4.49 4.43 4.49 7,926 35,349 ### ### ###
2005-Dec-23 Fri 4.44 4.49 4.43 4.49 7,926 35,349 ### ### ###
2005-Dec-22 Thu 4.5 4.52 4.45 4.45 2,357 10,571 19.6 19.6 0.3
2005-Dec-21 Wed 4.5 4.5 4.49 4.49 30.1 30.1 ###
2005-Dec-20 Tue 4.5 4.5 4.46 4.46 3,686 ### 25.7 25.7 0.3
2005-Dec-19 Mon 4.45 4.53 4.45 4.53 1,877 8,427 86.2 86.2 ###
2005-Dec-16 Fri 4.58 4.58 4.56 4.58 8,023 ### 67.8 67.8 0.3
2005-Dec-15 Thu 4.52 4.58 4.43 4.58 83.9 83.9 0.3
2005-Dec-14 Wed 4.43 4.59 4.43 4.59 1,084 4,888 ### ### 0.3
2005-Dec-13 Tue 4.5 4.5 4.46 4.46 2,380 ### ### ### 0.3
2005-Dec-12 Mon ### 4.7 4.51 ### 118,582 546,070 ### ### 0.0
2005-Dec-09 Fri 4.7 4.7 ### ### ### ### 0.0
2005-Dec-08 Thu ### 4.74 ### 4.7 ### ### 0.3
2005-Dec-07 Wed 4.5 4.79 4.5 ### ### ### 0.0
2005-Dec-06 Tue 4.5 4.5 4.5 4.5 5,850 26,325 ### ### ###
2005-Dec-05 Mon 4.52 4.53 4.52 4.53 6,376 28,851 71.9 71.9 ###
2005-Dec-02 Fri 4.5 4.53 4.5 4.53 4,188 ### ### ### ###
2005-Dec-01 Thu 4.55 4.55 4.51 4.51 10,655 ### ### ### 0.3
2005-Nov-30 Wed 4.42 4.5 4.42 4.5 ### ### ###
2005-Nov-29 Tue ### 4.4 ### 4.4 23,923 ### 85.3 85.3 0.3
2005-Nov-28 Mon ### ### ### ### 3,370 0 72.8 72.8 0.0
2005-Nov-25 Fri ### ### ### ### 76.6 76.6 0.0
2005-Nov-24 Thu 4.2 ### ### ### 13,585 0 ### ### 0.0
2005-Nov-23 Wed 4.25 ### 4.25 ### 2,051 4,358 ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 8,548 0 75.0 75.0 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 4.25 4.25 4.25 4.25 ### ### ###
2005-Nov-17 Thu 4.29 ### 4.29 ### 18,041 ### 69.4 69.4 0.0
2005-Nov-16 Wed 4.21 4.29 ### 4.29 84.2 84.2 ###
2005-Nov-15 Tue 4.2 4.23 ### 4.2 17,749 ### ### ### ###
2005-Nov-14 Mon 4.21 4.25 ### 4.2 44,822 95,246 ### ### ###
2005-Nov-11 Fri 4.25 4.25 4.2 4.2 24.3 24.3 ###
2005-Nov-10 Thu 4.2 4.25 4.2 4.25 109,877 ### ### ### ###
2005-Nov-09 Wed ### ### ### ### 26,672 0 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon 4.4 4.43 4.4 4.4 109,182 ### 73.5 73.5 0.3
2005-Nov-04 Fri 4.4 4.4 ### 4.4 24,453 ### ### ### 0.3
2005-Nov-03 Thu ### 4.43 ### 4.43 10,887 ### ### ### ###
2005-Nov-02 Wed ### 4.44 ### 4.44 12,843 ### 87.2 87.2 0.3
2005-Nov-01 Tue ### ### ### ### 3,385 0 ### ### 0.0
2005-Oct-31 Mon ### 4.44 ### ### 63.8 63.8 0.0
2005-Oct-28 Fri 4.41 4.41 ### ### 5,488 ### ### ### 0.0
2005-Oct-27 Thu ### 4.41 ### 4.41 15,549 34,285 82.8 82.8 ###
2005-Oct-26 Wed ### 4.42 ### 4.41 69.8 69.8 ###
2005-Oct-25 Tue ### ### 4.24 ### 72.8 72.8 0.0
2005-Oct-24 Mon 4.42 4.42 4.4 4.41 33.4 33.4 ###
2005-Oct-21 Fri 4.5 4.5 4.42 4.48 21,976 ### ### ### ###
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 4.55 4.59 4.54 4.59 83.6 83.6 0.3
2005-Oct-18 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2005-Oct-17 Mon 4.55 4.55 4.55 4.55 70.1 70.1 0.3
2005-Oct-14 Fri 4.55 4.59 4.47 4.59 80.3 80.3 0.3
2005-Oct-13 Thu 4.59 4.59 4.5 4.5 4,749 21,584 ### ### ###
2005-Oct-12 Wed 4.59 4.59 4.55 4.57 26.7 26.7 ###
2005-Oct-11 Tue ### ### 4.5 4.59 5,847 13,155 36.6 36.6 0.3
2005-Oct-10 Mon 4.55 4.55 4.51 4.55 31,475 142,581 ### ### 0.3
2005-Oct-07 Fri 4.4 4.5 ### 4.5 3,147 7,080 ### ### ###
2005-Oct-06 Thu 4.56 4.56 4.5 4.5 38.8 38.8 ###
2005-Oct-05 Wed ### ### ### ### 59,129 0 84.4 84.4 0.0
2005-Oct-04 Tue 4.5 ### 4.5 ### 29,772 66,987 ### ### 0.0
2005-Oct-03 Mon 4.49 4.51 4.49 4.5 17,448 ### 69.8 69.8 ###
2005-Sep-30 Fri 4.48 4.5 4.48 4.5 ### ### ###
2005-Sep-29 Thu 4.45 4.48 4.41 4.48 ### ### ###
2005-Sep-28 Wed ### 4.47 ### 4.47 43,740 97,758 89.7 89.7 ###
2005-Sep-27 Tue ### ### ### ### 17,223 0 71.6 71.6 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri 4.4 4.45 4.4 4.45 26,970 119,342 77.5 77.5 0.3
2005-Sep-22 Thu 4.46 4.46 4.42 4.42 7,127 31,643 23.7 23.7 0.3
2005-Sep-21 Wed 4.43 4.45 ### 4.45 72.4 72.4 0.3
2005-Sep-20 Tue 4.47 4.47 4.44 4.45 10,174 45,325 27.8 27.8 0.3
2005-Sep-19 Mon 4.46 4.46 4.45 4.46 36,749 ### ### ### 0.3
2005-Sep-16 Fri 4.58 4.58 4.46 4.46 ### ### 0.3
2005-Sep-15 Thu 4.55 4.59 4.55 4.59 44,775 204,621 ### ### 0.3
2005-Sep-14 Wed 4.56 4.56 4.56 4.56 20,225 92,225 67.0 67.0 0.3
2005-Sep-13 Tue 4.44 4.55 4.43 4.55 ### ### 0.3
2005-Sep-12 Mon 4.43 4.48 4.43 4.48 10,640 ### ### ### ###
2005-Sep-09 Fri 4.48 4.5 4.45 4.5 62,181 278,259 73.1 73.1 ###
2005-Sep-08 Thu 4.47 4.5 4.47 4.5 ### ### ###
2005-Sep-07 Wed 4.44 4.49 4.44 4.49 46,285 ### 76.7 76.7 ###
2005-Sep-06 Tue 4.43 4.48 4.4 4.48 31,785 141,125 ### ### ###
2005-Sep-05 Mon 4.45 4.47 4.43 4.47 54,376 241,973 76.0 76.0 ###
2005-Sep-02 Fri 4.45 4.5 4.45 4.5 77.0 77.0 ###
2005-Sep-01 Thu 4.51 ### 4.47 ### 82.3 82.3 0.0
2005-Aug-31 Wed ### 4.55 4.26 4.5 92.8 92.8 ###
2005-Aug-30 Tue 4.25 ### ### 4.25 204,850 0 67.5 67.5 ###
2005-Aug-29 Mon 4.48 4.48 4.25 4.28 212,886 929,247 ### ### 0.3
2005-Aug-26 Fri 4.55 4.55 4.5 4.5 67,429 ### ### ### ###
2005-Aug-25 Thu 4.49 ### 4.49 ### ### ### 0.0
2005-Aug-24 Wed 4.55 4.79 4.5 4.5 ### ### ###
2005-Aug-23 Tue 4.51 4.79 4.51 4.56 ### ### 0.3
2005-Aug-22 Mon 4.5 ### 4.42 4.55 7,780 ### 76.2 76.2 0.3
2005-Aug-19 Fri ### 4.5 ### 4.5 ### ### ###
2005-Aug-18 Thu 4.5 4.5 ### 4.4 19.1 19.1 0.3
2005-Aug-17 Wed 4.5 4.51 4.41 4.51 ### ### 0.3
2005-Aug-16 Tue 4.5 4.51 4.5 4.51 35,428 ### 66.8 66.8 0.3
2005-Aug-15 Mon 4.5 4.51 4.5 4.5 67.3 67.3 ###
2005-Aug-12 Fri 4.43 4.58 4.25 4.58 ### ### 0.3
2005-Aug-11 Thu ### 4.51 4.29 4.45 97,370 428,428 85.7 85.7 0.3
2005-Aug-10 Wed ### ### 4.49 4.58 22,427 50,348 20.1 20.1 0.3
2005-Aug-09 Tue 4.79 4.79 ### ### 9.8 9.8 0.0
2005-Aug-08 Mon ### ### 4.75 4.75 ### ### ###
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 4,680 0 80.3 80.3 0.0
2005-Aug-03 Wed ### ### 4.8 ### 18,976 45,542 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 948 0 77.9 77.9 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri 4.86 ### 4.86 ### 12,325 29,949 ### ### 0.0
2005-Jul-28 Thu ### 5 4.86 ### 22.3 22.3 0.0
2005-Jul-27 Wed ### 5 ### 5 ### ### 0.4
2005-Jul-26 Tue ### ### 4.84 ### 61,240 ### 30.7 30.7 0.0
2005-Jul-25 Mon ### ### 5 5 40,587 ### 19.1 19.1 0.4
2005-Jul-22 Fri ### ### ### ### 84.9 84.9 0.0
2005-Jul-21 Thu 4.71 ### 4.71 4.83 17,289 ### ### ### 0.3
2005-Jul-20 Wed 4.7 4.75 ### 4.73 155,389 369,048 72.7 72.7 0.3
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### 4.75 ### 4.7 85.8 85.8 0.3
2005-Jul-15 Fri 4.55 ### 4.55 ### ### ### 0.0
2005-Jul-14 Thu 4.51 4.55 4.46 4.53 70.8 70.8 ###
2005-Jul-13 Wed 4.48 4.5 4.48 4.5 20,079 90,154 ### ### ###
2005-Jul-12 Tue 4.46 4.48 4.45 4.48 4,179 18,659 ### ### ###
2005-Jul-11 Mon ### 4.47 ### 4.45 23,183 ### ### ### 0.3
2005-Jul-08 Fri ### 4.4 ### ### ### ### 0.0
2005-Jul-07 Thu 4.45 4.45 ### ### 16.2 16.2 0.0
2005-Jul-06 Wed 4.5 4.5 4.45 4.48 31.4 31.4 ###
2005-Jul-05 Tue 4.49 4.5 4.45 4.45 6,552 29,320 ### ### 0.3
2005-Jul-04 Mon 4.41 4.44 ### 4.44 ### ### 0.3
2005-Jul-01 Fri ### ### ### ### 75.3 75.3 0.0
2005-Jun-30 Thu ### ### 4.28 ### 22,280 47,679 ### ### 0.0
2005-Jun-29 Wed 4.25 4.29 4.2 4.25 73.1 73.1 ###
2005-Jun-28 Tue ### 4.2 ### 4.2 ### ### ###
2005-Jun-27 Mon 4.2 4.23 ### ### ### ### 0.0
2005-Jun-24 Fri ### 4.23 ### 4.23 53,276 112,678 ### ### 0.3
2005-Jun-23 Thu ### 4.23 ### 4.23 14,444 30,549 86.0 86.0 0.3
2005-Jun-22 Wed 4.2 4.23 ### ### 28.6 28.6 0.0
2005-Jun-21 Tue ### 4.2 ### 4.2 12,076 25,359 ### ### ###
2005-Jun-20 Mon ### 4.2 ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 70.8 70.8 0.0
2005-Jun-15 Wed ### 4.2 ### ### 17,226 36,174 69.2 69.2 0.0
2005-Jun-14 Tue ### 4.2 ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 68.9 68.9 0.0
2005-Jun-09 Thu ### ### ### ### 34.2 34.2 0.0
2005-Jun-08 Wed 4.2 4.21 ### 4.21 8,586 18,073 67.8 67.8 ###
2005-Jun-07 Tue 4.2 4.2 ### ### 24.1 24.1 0.0
2005-Jun-06 Mon ### 4.2 ### 4.2 ### ### ###
2005-Jun-03 Fri ### ### ### ### 69.7 69.7 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### 4 ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 1,480 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 126,749 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 14.7 14.7 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 4 ### 4 ### 21,320 42,640 ### ### 0.0
2005-May-24 Tue ### ### ### 4 75.5 75.5 0.3
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 79.0 79.0 0.0
2005-May-19 Thu 3.83 ### 3.82 ### 164,049 ### 82.5 82.5 0.0
2005-May-18 Wed 3.85 3.86 3.81 3.81 ### ### 0.3
2005-May-17 Tue ### ### 3.85 3.85 27.5 27.5 0.3
2005-May-16 Mon ### ### 3.85 3.88 121,485 233,858 22.2 22.2 0.3
2005-May-13 Fri ### ### ### ### 29,552 0 ### ### 0.0
2005-May-12 Thu 3.88 ### 3.88 ### 55,086 ### 86.0 86.0 0.0
2005-May-11 Wed ### ### ### ### 67.0 67.0 0.0
2005-May-10 Tue 3.87 ### 3.86 ### 7,249 ### ### ### 0.0
2005-May-09 Mon ### ### 3.87 3.87 18.0 18.0 ###
2005-May-06 Fri 3.81 3.84 3.8 3.84 ### ### 0.3
2005-May-05 Thu 3.85 3.85 3.8 3.85 ### ### 0.3
2005-May-04 Wed ### ### ### ### 10,080 0 ### ### 0.0
2005-May-03 Tue ### 4 ### ### ### ### 0.0
2005-May-02 Mon 4 4 ### 4 17,343 34,686 76.1 76.1 0.3
2005-Apr-29 Fri 4 ### ### ### 65,173 0 ### ### 0.0
2005-Apr-28 Thu ### ### 4 4 101,581 ### ### ### 0.3
2005-Apr-27 Wed ### ### ### ### 16.3 16.3 0.0
2005-Apr-26 Tue ### ### ### ### 41.3 41.3 0.0
2005-Apr-22 Fri ### ### ### ### 29.6 29.6 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 4.2 4.2 ### ### 35.2 35.2 0.0
2005-Apr-19 Tue ### 4.2 ### 4.2 39,843 83,670 76.4 76.4 ###
2005-Apr-18 Mon ### ### ### ### 45.3 45.3 0.0
2005-Apr-15 Fri ### ### ### ### 49.8 49.8 0.0
2005-Apr-14 Thu ### ### ### ### 15,676 0 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### 12,871 0 27.3 27.3 0.0
2005-Apr-12 Tue ### ### ### ### 32.1 32.1 0.0
2005-Apr-11 Mon ### 4.2 ### 4.2 46,480 ### ### ### ###
2005-Apr-08 Fri ### 4.2 ### ### ### ### 0.0
2005-Apr-07 Thu ### 4.2 ### ### 79.8 79.8 0.0
2005-Apr-06 Wed ### 4.2 ### ### 112,628 ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 70,987 0 29.4 29.4 0.0
2005-Apr-04 Mon ### ### ### ### 41.8 41.8 0.0
2005-Apr-01 Fri 4.2 4.2 ### ### 17.3 17.3 0.0
2005-Mar-31 Thu ### 4.22 ### 4.2 ### ### ###
2005-Mar-30 Wed 4.2 4.2 ### ### 46,944 98,582 50.1 50.1 0.0
2005-Mar-29 Tue ### 4.2 ### 4.2 29,977 62,951 ### ### ###
2005-Mar-24 Thu ### ### ### ### 5,026 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 29.6 29.6 0.0
2005-Mar-22 Tue ### ### ### ### 435,688 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### 4 ### 400,072 800,144 ### ### 0.0
2005-Mar-18 Fri 4.2 4.2 ### 4 ### ### 0.3
2005-Mar-17 Thu 4.27 ### 4.2 4.2 98,980 207,858 21.1 21.1 ###
2005-Mar-16 Wed ### ### 4.27 ### 25.2 25.2 0.0
2005-Mar-15 Tue ### ### ### ### 47,086 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 27.2 27.2 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 4.29 ### 4.29 ### 319,581 ### ### ### 0.0
2005-Mar-07 Mon ### ### 4.29 ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 69,589 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 39,723 0 71.2 71.2 0.0
2005-Mar-02 Wed 4.2 ### 4.2 ### 31,556 ### ### ### 0.0
2005-Mar-01 Tue 4.23 4.23 ### 4.2 34,588 73,153 29.6 29.6 ###
2005-Feb-28 Mon 4.24 4.24 ### 4.2 78,675 ### ### ### ###
2005-Feb-25 Fri 4.2 4.23 4.2 4.23 2,180 9,188 72.9 72.9 0.3
2005-Feb-24 Thu 4.28 4.28 4.2 4.27 21,549 ### ### ### ###
2005-Feb-23 Wed 4.2 4.28 ### 4.25 ### ### ###
2005-Feb-22 Tue 4.4 4.45 ### ### 11,050 24,586 ### ### 0.0
2005-Feb-21 Mon ### 4.4 ### 4.4 77.0 77.0 0.3
2005-Feb-18 Fri 4.46 4.51 ### ### 26,676 60,154 13.3 13.3 0.0
2005-Feb-17 Thu 4.49 ### 4.49 4.5 59,328 ### ### ### ###
2005-Feb-16 Wed 4.5 4.5 4.43 4.5 10,826 ### 73.6 73.6 ###
2005-Feb-15 Tue 4.48 4.53 4.48 4.5 62,272 ### 76.0 76.0 ###
2005-Feb-14 Mon ### 4.41 ### 4.41 ### ### ###
2005-Feb-11 Fri 4.4 4.4 ### ### 22.6 22.6 0.0
2005-Feb-10 Thu ### 4.4 ### ### 41,044 ### ### ### 0.0
2005-Feb-09 Wed 4.44 4.44 ### ### 75,880 168,453 23.1 23.1 0.0
2005-Feb-08 Tue ### 4.45 ### 4.45 50,540 112,451 ### ### 0.3
2005-Feb-07 Mon ### 4.4 ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 74.1 74.1 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 4.4 4.4 ### ### 33.2 33.2 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 33.6 33.6 0.0
2005-Jan-28 Fri ### ### ### ### 9,977 0 30.3 30.3 0.0
2005-Jan-27 Thu 4.4 4.4 ### ### 28.5 28.5 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon 4.4 4.4 ### ### 41,689 ### 34.0 34.0 0.0
2005-Jan-21 Fri 4.4 4.41 4.4 4.4 67.7 67.7 0.3
2005-Jan-20 Thu 4.46 4.46 4.44 4.44 ### ### 0.3
2005-Jan-19 Wed 4.49 4.49 ### ### ### ### 0.0
2005-Jan-18 Tue 4.5 4.5 ### 4.5 34,856 78,426 74.6 74.6 ###
2005-Jan-17 Mon 4.49 4.5 4.42 4.5 36,625 163,347 ### ### ###
2005-Jan-14 Fri 4.48 4.49 4.46 4.49 72.9 72.9 ###
2005-Jan-13 Thu 4.46 4.49 4.45 4.45 31.3 31.3 0.3
2005-Jan-12 Wed 4.45 4.45 4.44 4.45 ### ### 0.3
2005-Jan-11 Tue 4.45 4.45 4.43 4.45 ### ### 0.3
2005-Jan-10 Mon 4.45 4.45 4.43 4.43 ### ### ###
2005-Jan-07 Fri 4.45 4.45 4.42 4.45 18,870 83,688 ### ### 0.3
2005-Jan-06 Thu 4.42 4.45 4.42 4.45 ### ### 0.3
2005-Jan-05 Wed 4.4 4.41 4.4 4.4 ### ### 0.3
2005-Jan-04 Tue ### 4.4 ### 4.4 1,920 4,224 ### ### 0.3
2004-Dec-31 Fri ### 4.41 ### ### 22,075 48,675 11.5 11.5 0.0
2004-Dec-30 Thu ### ### ### ### 17,150 0 18.4 18.4 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### 4.4 ### ### 4,270 ### 24.6 24.6 0.0
2004-Dec-22 Wed ### 4.41 ### ### 39,678 87,489 ### ### 0.0
2004-Dec-21 Tue 4.24 ### 4.24 ### 17,143 36,343 ### ### 0.0
2004-Dec-20 Mon ### 4.24 ### 4.24 33,043 70,051 ### ### 0.3
2004-Dec-17 Fri ### ### ### ### 114,944 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 177,475 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue 4 4 ### ### 7,570 15,140 32.8 32.8 0.0
2004-Dec-13 Mon ### ### ### 4 ### ### 0.3
2004-Dec-10 Fri ### ### ### ### 29,785 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 29,076 0 83.3 83.3 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 21,045 0 84.2 84.2 0.0
2004-Dec-06 Mon ### ### ### ### 7,421 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 18,142 0 70.1 70.1 0.0
2004-Dec-01 Wed ### ### ### ### 6,623 0 25.5 25.5 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 85.2 85.2 0.0
2004-Nov-25 Thu ### ### ### ### 11,773 0 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### 4.2 ### ### 34,785 73,048 76.1 76.1 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 75.2 75.2 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 27,650 0 24.6 24.6 0.0
2004-Nov-16 Tue 4.2 4.25 ### ### 26,140 55,547 32.2 32.2 0.0
2004-Nov-15 Mon ### 4.24 ### 4.2 89.1 89.1 ###
2004-Nov-12 Fri ### ### ### ### 36,047 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 57,988 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 70.9 70.9 0.0
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri 4.25 ### 4.25 ### ### ### 0.0
2004-Nov-04 Thu ### 4.25 ### 4.25 ### ### ###
2004-Nov-03 Wed ### ### ### ### 34,526 0 ### ### 0.0
2004-Nov-02 Tue 4 ### 4 ### 96,577 193,154 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 103,555 0 ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 239,978 0 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 9,772 0 68.9 68.9 0.0
2004-Oct-27 Wed ### ### 3.78 3.88 ### ### 0.3
2004-Oct-26 Tue ### ### 4 4 5,281 ### 34.6 34.6 0.3
2004-Oct-25 Mon ### ### ### ### 34.8 34.8 0.0
2004-Oct-22 Fri ### ### ### 4 107,559 0 ### ### 0.3
2004-Oct-21 Thu ### ### 3.85 ### ### ### 0.0
2004-Oct-20 Wed ### ### 3.88 ### ### ### 0.0
2004-Oct-19 Tue ### ### 3.82 ### 70.8 70.8 0.0
2004-Oct-18 Mon 3.78 ### 3.78 ### ### ### 0.0
2004-Oct-15 Fri 3.78 3.83 3.78 3.78 ### ### 0.3
2004-Oct-14 Thu 3.73 3.78 3.73 3.78 83.9 83.9 0.3
2004-Oct-13 Wed 3.74 3.74 3.72 3.72 5,324 19,858 26.6 26.6 0.3
2004-Oct-12 Tue 3.76 3.77 3.76 3.76 65.1 65.1 0.3
2004-Oct-11 Mon 3.72 3.76 ### 3.76 78.4 78.4 0.3
2004-Oct-08 Fri 3.73 3.76 3.72 3.72 ### ### 0.3
2004-Oct-07 Thu 3.72 3.74 ### 3.73 71.0 71.0 ###
2004-Oct-06 Wed 3.75 3.76 3.72 3.76 29,486 110,277 70.2 70.2 0.3
2004-Oct-05 Tue 3.75 3.78 3.71 3.78 77.3 77.3 0.3
2004-Oct-04 Mon 3.75 3.77 3.75 3.75 6,977 ### ### ### 0.3
2004-Oct-01 Fri 3.8 3.8 3.75 3.75 5,545 ### ### ### 0.3
2004-Sep-30 Thu 3.86 3.87 3.8 3.8 ### ### ###
2004-Sep-29 Wed 3.85 3.87 3.85 3.86 29,151 112,522 ### ### 0.3
2004-Sep-28 Tue 3.85 3.87 3.84 3.87 ### ### ###
2004-Sep-27 Mon 3.78 3.82 3.76 3.82 12,249 46,423 80.9 80.9 0.3
2004-Sep-24 Fri 3.85 3.85 3.76 3.78 15.5 15.5 0.3
2004-Sep-23 Thu 3.87 3.87 3.85 3.87 ### ### ###
2004-Sep-22 Wed ### ### 3.88 3.88 ### ### 0.3
2004-Sep-21 Tue ### ### 3.89 ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 50,686 0 73.3 73.3 0.0
2004-Sep-17 Fri ### ### 3.89 3.89 39,580 76,983 25.2 25.2 0.3
2004-Sep-16 Thu 3.78 ### 3.78 ### 35,245 ### 90.7 90.7 0.0
2004-Sep-15 Wed 3.74 3.79 3.74 3.74 64,041 ### ### ### 0.3
2004-Sep-14 Tue 3.7 3.74 3.7 3.74 ### ### 0.3
2004-Sep-13 Mon ### 3.7 ### 3.7 75.5 75.5 0.3
2004-Sep-10 Fri ### ### ### ### 17,040 0 ### ### 0.0
2004-Sep-09 Thu 3.74 3.74 ### ### 9,154 ### 12.3 12.3 0.0
2004-Sep-08 Wed 3.75 3.75 ### 3.74 52,970 ### ### ### 0.3
2004-Sep-07 Tue ### 3.75 ### 3.75 86.3 86.3 0.3
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri 3.79 3.79 ### 3.75 ### ### 0.3
2004-Sep-02 Thu 3.72 3.79 3.71 3.79 22,678 85,042 85.3 85.3 ###
2004-Sep-01 Wed 3.79 3.8 3.79 3.79 70.2 70.2 ###
2004-Aug-31 Tue 3.8 3.8 3.78 3.78 ### ### 0.3
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 7,021 0 ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 7,482 0 18.2 18.2 0.0
2004-Aug-25 Wed 3.88 4 3.85 4 31,424 ### ### ### 0.3
2004-Aug-24 Tue 3.85 4 3.85 4 29,050 114,021 92.4 92.4 0.3
2004-Aug-23 Mon 3.8 3.85 3.8 3.85 78.7 78.7 0.3
2004-Aug-20 Fri 3.85 3.88 3.8 3.8 37,884 145,474 ### ### ###
2004-Aug-19 Thu 3.78 3.83 3.78 3.83 20,873 79,421 ### ### ###
2004-Aug-18 Wed 3.73 3.78 3.73 3.78 85.3 85.3 0.3
2004-Aug-17 Tue 3.75 3.76 3.75 3.75 ### ### 0.3
2004-Aug-16 Mon 3.74 3.75 3.74 3.75 79.7 79.7 0.3
2004-Aug-13 Fri 3.74 3.74 3.74 3.74 73.2 73.2 0.3
2004-Aug-12 Thu 3.72 3.74 3.71 3.74 33,487 ### 77.7 77.7 0.3
2004-Aug-11 Wed 3.72 3.73 3.72 3.72 71.4 71.4 0.3
2004-Aug-10 Tue ### 3.72 3.55 3.72 5,454 19,825 ### ### 0.3
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### 3.7 ### 3.7 21,057 38,955 ### ### 0.3
2004-Aug-05 Thu 3.75 3.75 3.73 3.73 11,445 ### ### ### ###
2004-Aug-04 Wed ### 3.75 ### 3.74 86.2 86.2 0.3
2004-Aug-03 Tue 3.58 ### 3.51 ### ### ### 0.0
2004-Aug-02 Mon ### ### 3.58 3.58 20,022 ### 20.9 20.9 0.3
2004-Jul-30 Fri ### ### ### ### 9,257 0 ### ### 0.0
2004-Jul-29 Thu 3.72 3.75 ### ### 33,149 62,154 ### ### 0.0
2004-Jul-28 Wed 3.75 3.75 3.72 3.72 7,425 ### ### ### 0.3
2004-Jul-27 Tue 3.75 3.75 3.73 3.74 68,149 254,877 ### ### 0.3
2004-Jul-26 Mon 3.75 3.77 3.7 3.77 72,321 ### 77.7 77.7 ###
2004-Jul-23 Fri 3.79 3.79 3.71 3.74 35,756 134,085 20.6 20.6 0.3
2004-Jul-22 Thu 3.55 ### 3.55 ### ### ### 0.0
2004-Jul-21 Wed 3.52 3.52 3.52 3.52 ### ### ###
2004-Jul-20 Tue 3.49 3.51 3.49 3.51 ### ### ###
2004-Jul-19 Mon 3.44 3.45 3.44 3.45 2,250 7,751 70.5 70.5 ###
2004-Jul-16 Fri ### 3.42 ### 3.42 43,749 ### 80.5 80.5 0.2
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 14,650 0 ### ### 0.0
2004-Jul-13 Tue 3.29 ### 3.29 ### 19,021 31,289 77.5 77.5 0.0
2004-Jul-12 Mon 3.26 3.29 3.26 3.29 83,282 272,748 81.5 81.5 ###
2004-Jul-09 Fri ### ### 3.26 3.26 44,641 ### ### ### 0.2
2004-Jul-08 Thu ### ### 3.28 ### 26,158 ### 67.6 67.6 0.0
2004-Jul-07 Wed 3.27 ### 3.27 ### 21,679 35,445 ### ### 0.0
2004-Jul-06 Tue 3.28 ### 3.27 3.27 10,672 17,448 23.9 23.9 ###
2004-Jul-05 Mon ### ### 3.26 3.27 53,378 ### 19.9 19.9 ###
2004-Jul-02 Fri ### ### 3.26 3.26 870 ### 7.5 7.5 0.2
2004-Jul-01 Thu ### ### ### ### 6,546 0 ### ### 0.0
2004-Jun-30 Wed 3.28 ### 3.25 ### 26,145 42,485 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 27,143 0 29.0 29.0 0.0
2004-Jun-28 Mon ### ### ### ### 31,657 0 34.0 34.0 0.0
2004-Jun-25 Fri 3.4 3.4 ### ### ### ### 0.0
2004-Jun-24 Thu ### 3.44 ### 3.4 77,355 133,050 74.6 74.6 0.2
2004-Jun-23 Wed ### ### ### ### 4,571 0 73.1 73.1 0.0
2004-Jun-22 Tue 3.27 ### 3.27 ### 79.8 79.8 0.0
2004-Jun-21 Mon 3.24 3.27 3.24 3.27 17,150 55,823 ### ### ###
2004-Jun-18 Fri 3.2 3.24 3.2 3.24 9,983 32,145 80.3 80.3 ###
2004-Jun-17 Thu 3.2 3.2 ### 3.2 67.5 67.5 0.2
2004-Jun-16 Wed ### 3.2 ### 3.2 86.5 86.5 0.2
2004-Jun-15 Tue ### ### ### ### 82.1 82.1 0.0
2004-Jun-14 Mon ### ### ### ### 42,850 0 11.6 11.6 0.0
2004-Jun-11 Fri ### ### ### ### 42,850 0 ### ### 0.0
2004-Jun-10 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Jun-09 Wed 3.25 3.25 ### ### ### ### 0.0
2004-Jun-08 Tue ### 3.25 ### 3.25 15,021 ### 92.3 92.3 0.2
2004-Jun-07 Mon ### 3.2 ### 3.2 84.9 84.9 0.2
2004-Jun-04 Fri 3.23 3.25 ### ### 11,825 ### ### ### 0.0
2004-Jun-03 Thu ### 3.21 ### 3.21 ### ### ###
2004-Jun-02 Wed 3.29 3.29 3.29 3.29 0 ###
2004-Jun-01 Tue 3.24 ### 3.24 3.29 ### ### ###
2004-May-31 Mon ### 3.25 ### 3.25 15,826 ### 85.7 85.7 0.2
2004-May-28 Fri 3.21 3.21 3.2 3.2 8,728 27,973 23.0 23.0 0.2
2004-May-27 Thu 3.25 ### 3.21 3.21 34,686 55,671 16.0 16.0 ###
2004-May-26 Wed ### 3.24 ### 3.21 84.1 84.1 ###
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon 3 ### ### ### 99,683 0 ### ### 0.0
2004-May-21 Fri ### ### ### 3 ### ### 0.2
2004-May-20 Thu ### ### 3 ### 97,254 145,881 ### ### 0.0
2004-May-19 Wed 3.4 3.46 3.2 ### 9.9 9.9 0.0
2004-May-18 Tue 3.5 3.5 3.46 3.5 73.5 73.5 0.3
2004-May-17 Mon 3.57 3.57 3.53 3.53 ### ### 0.3
2004-May-14 Fri 3.57 3.57 3.54 3.57 8,950 ### 75.8 75.8 0.3
2004-May-13 Thu ### ### 3.58 3.58 30.7 30.7 0.3
2004-May-12 Wed 3.58 3.58 3.58 3.58 ### ### 0.3
2004-May-11 Tue 3.52 3.58 3.52 3.53 2,850 ### 72.5 72.5 0.3
2004-May-10 Mon ### ### 3.56 3.56 ### ### 0.3
2004-May-07 Fri ### ### ### ### 27,587 0 33.6 33.6 0.0
2004-May-06 Thu ### 3.7 ### ### 45,242 ### 85.0 85.0 0.0
2004-May-05 Wed 3.55 ### 3.55 ### 78,874 ### 78.9 78.9 0.0
2004-May-04 Tue ### ### 3.5 3.55 58,453 ### ### ### ###
2004-May-03 Mon 3.51 3.57 3.48 3.57 ### ### 0.3
2004-Apr-30 Fri 3.5 3.5 3.44 3.5 489,840 1,699,744 ### ### 0.3
2004-Apr-29 Thu 3.44 3.49 3.44 3.49 ### ### ###
2004-Apr-28 Wed 3.43 3.46 3.43 3.45 26,683 91,922 76.0 76.0 ###
2004-Apr-27 Tue 3.47 3.47 3.44 3.45 31.3 31.3 ###
2004-Apr-26 Mon 3.47 3.47 3.45 3.45 24.2 24.2 ###
2004-Apr-23 Fri 3.45 3.47 3.45 3.47 71.1 71.1 0.2
2004-Apr-22 Thu 3.44 3.45 3.42 3.43 ### ### 0.2
2004-Apr-21 Wed 3.42 3.45 ### 3.45 ### ### ###
2004-Apr-20 Tue 3.42 3.47 3.4 3.45 ### ### ###
2004-Apr-19 Mon 3.42 3.42 3.4 3.42 ### ### 0.2
2004-Apr-16 Fri 3.4 3.42 ### 3.42 75.4 75.4 0.2
2004-Apr-15 Thu 3.41 3.41 3.4 3.41 9,023 30,723 ### ### ###
2004-Apr-14 Wed 3.41 3.41 3.4 3.4 33.8 33.8 0.2
2004-Apr-13 Tue 3.41 3.42 3.41 3.42 12,243 ### ### ### 0.2
2004-Apr-08 Thu 3.4 3.41 3.4 3.4 ### ### 0.2
2004-Apr-07 Wed 3.4 3.42 3.4 3.4 77.0 77.0 0.2
2004-Apr-06 Tue 3.41 3.41 ### ### 63,747 108,688 ### ### 0.0
2004-Apr-05 Mon 3.4 3.46 3.4 3.4 ### ### 0.2
2004-Apr-02 Fri 3.41 3.47 3.4 3.41 13,574 46,626 ### ### ###
2004-Apr-01 Thu 3.48 3.48 3.4 3.4 34,628 119,120 ### ### 0.2
2004-Mar-31 Wed 3.45 3.48 3.43 3.48 ### ### 0.2
2004-Mar-30 Tue 3.41 3.45 3.41 3.45 ### ### ###
2004-Mar-29 Mon 3.42 3.43 3.4 3.4 ### ### 0.2
2004-Mar-26 Fri ### 3.41 ### 3.41 91.0 91.0 ###
2004-Mar-25 Thu ### ### ### ### 15.7 15.7 0.0
2004-Mar-24 Wed ### ### ### ### 49,947 0 81.9 81.9 0.0
2004-Mar-23 Tue ### ### ### ### 31,647 0 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 32,853 0 85.4 85.4 0.0
2004-Mar-19 Fri 3.29 ### 3.24 ### ### ### 0.0
2004-Mar-18 Thu 3.21 3.22 3.2 3.21 286,945 ### 74.7 74.7 ###
2004-Mar-17 Wed 3.21 3.23 3.21 3.22 69,424 223,545 69.3 69.3 0.2
2004-Mar-16 Tue 3.21 3.25 3.2 3.2 57,741 ### 38.7 38.7 0.2
2004-Mar-15 Mon 3.22 3.22 3.2 3.21 116,956 375,428 ### ### ###
2004-Mar-12 Fri ### ### 3.22 3.25 57,172 92,046 19.7 19.7 0.2
2004-Mar-11 Thu ### ### 3.28 ### 27.8 27.8 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue 3.27 ### 3.27 ### 61,629 ### 89.6 89.6 0.0
2004-Mar-08 Mon 3.25 ### 3.22 3.25 ### ### 0.2
2004-Mar-05 Fri ### ### ### ### 69,589 0 ### ### 0.0
2004-Mar-04 Thu ### 3.44 ### 3.44 50,856 87,472 86.3 86.3 0.2
2004-Mar-03 Wed 3.45 3.45 ### 3.4 ### ### 0.2
2004-Mar-02 Tue 3.54 3.54 3.44 3.5 36,574 127,643 ### ### 0.3
2004-Mar-01 Mon 3.49 3.53 3.45 3.53 79.3 79.3 0.3
2004-Feb-27 Fri 3.7 3.7 ### 3.46 64,370 119,084 4.9 4.9 0.2
2004-Feb-26 Thu 3.55 3.55 3.51 3.51 28.0 28.0 ###
2004-Feb-25 Wed 3.58 ### 3.53 3.53 37,423 66,051 23.9 23.9 0.3
2004-Feb-24 Tue 3.55 ### 3.51 3.56 72.3 72.3 0.3
2004-Feb-23 Mon ### ### 3.55 3.58 10,753 19,086 30.8 30.8 0.3
2004-Feb-20 Fri ### ### ### ### 6,580 0 31.7 31.7 0.0
2004-Feb-19 Thu ### ### ### ### 21,056 0 ### ### 0.0
2004-Feb-18 Wed 3.57 ### 3.57 ### ### ### 0.0
2004-Feb-17 Tue 3.53 3.58 3.53 3.56 73.1 73.1 0.3
2004-Feb-16 Mon 3.45 3.53 3.4 3.53 30,348 105,155 ### ### 0.3
2004-Feb-13 Fri 3.51 3.51 3.45 3.45 9,350 ### 18.1 18.1 ###
2004-Feb-12 Thu 3.45 3.51 3.44 3.51 43,645 ### 80.5 80.5 ###
2004-Feb-11 Wed 3.49 3.49 3.43 3.43 69,480 ### 16.5 16.5 0.2
2004-Feb-10 Tue 3.43 3.47 3.43 3.46 ### ### 0.2
2004-Feb-09 Mon 3.55 3.55 3.46 3.46 96,572 338,484 12.5 12.5 0.2
2004-Feb-06 Fri 3.52 3.53 3.5 3.5 ### ### 0.3
2004-Feb-05 Thu 3.4 3.52 3.4 3.48 23,286 ### 90.0 90.0 0.2
2004-Feb-04 Wed 3.51 3.51 3.43 3.43 17.9 17.9 0.2
2004-Feb-03 Tue 3.44 3.54 3.44 3.52 89.5 89.5 ###
2004-Feb-02 Mon 3.51 3.53 3.48 3.48 ### ### 0.2
2004-Jan-30 Fri ### ### 3.52 3.52 34,128 ### ### ### ###
2004-Jan-29 Thu ### ### 3.56 ### 26.3 26.3 0.0
2004-Jan-28 Wed 3.72 3.77 ### 3.77 83.7 83.7 ###
2004-Jan-27 Tue 3.74 3.76 3.72 3.72 ### ### 0.3
2004-Jan-23 Fri ### 3.8 ### 3.8 31,249 59,373 ### ### ###
2004-Jan-22 Thu ### 3.72 ### 3.72 380,927 708,524 ### ### 0.3
2004-Jan-21 Wed 3.58 ### 3.58 ### 89.0 89.0 0.0
2004-Jan-20 Tue 3.55 ### 3.55 ### 6,228 11,054 ### ### 0.0
2004-Jan-19 Mon 3.8 3.8 3.51 3.51 ### ### ###
2004-Jan-16 Fri 3.8 3.8 3.77 3.8 ### ### ###
2004-Jan-15 Thu 3.79 3.8 3.7 3.8 69.6 69.6 ###
2004-Jan-14 Wed 3.72 3.79 3.72 3.79 15,289 ### 86.5 86.5 ###
2004-Jan-13 Tue 3.79 3.79 3.71 3.71 23,979 89,921 ### ### ###
2004-Jan-12 Mon 3.79 3.79 3.74 3.76 178,171 ### 25.5 25.5 0.3
2004-Jan-09 Fri 3.74 3.79 3.74 3.79 ### ### ###
2004-Jan-08 Thu 3.72 3.74 3.71 3.71 ### ### ###
2004-Jan-07 Wed 3.72 3.73 ### 3.72 3,688 6,878 ### ### 0.3
2004-Jan-06 Tue ### 3.73 ### 3.73 46,573 86,858 89.5 89.5 ###
2004-Jan-05 Mon 3.52 3.7 3.5 3.52 23,926 ### 75.4 75.4 ###
2004-Jan-02 Fri 3.7 3.7 3.7 3.7 7,420 27,454 ### ### 0.3
2003-Dec-31 Wed ### ### ### ### 211,872 0 ### ### 0.0
2003-Dec-30 Tue 3.7 3.73 ### ### ### ### 0.0
2003-Dec-29 Mon 3.74 3.74 ### ### 1,083 2,025 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue 3.58 3.75 3.58 ### 52,486 ### ### ### 0.0
2003-Dec-22 Mon 3.55 3.56 3.52 3.55 19,773 ### ### ### ###
2003-Dec-19 Fri 3.56 3.58 3.56 3.57 71.1 71.1 0.3
2003-Dec-18 Thu 3.75 3.75 3.51 3.51 2.9 2.9 ###
2003-Dec-17 Wed ### 3.75 ### ### 51,282 96,153 98.1 98.1 0.0
2003-Dec-16 Tue ### 3.43 ### 3.42 94,754 ### ### ### 0.2
2003-Dec-15 Mon ### ### ### ### 74.9 74.9 0.0
2003-Dec-12 Fri ### ### 3.27 3.27 37,426 ### ### ### ###
2003-Dec-11 Thu ### ### 3.29 3.29 127,271 ### ### ### ###
2003-Dec-10 Wed ### ### ### ### 31,426 0 ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 66,423 0 77.9 77.9 0.0
2003-Dec-08 Mon ### ### ### ### 136,086 0 ### ### 0.0
2003-Dec-05 Fri ### 3.4 ### ### ### ### 0.0
2003-Dec-04 Thu 3.27 3.4 3.26 3.4 ### ### 0.2
2003-Dec-03 Wed 3.2 3.27 3.2 3.22 35,688 115,450 72.1 72.1 0.2
2003-Dec-02 Tue 3.27 3.27 3.23 3.23 ### ### ###
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### 3.25 ### 3.25 40,821 ### ### ### 0.2
2003-Nov-27 Thu 3.21 3.21 ### ### ### ### 0.0
2003-Nov-26 Wed 3.25 ### 3.23 3.24 10,182 16,443 ### ### ###
2003-Nov-25 Tue 3.4 3.4 3.26 3.26 24,758 82,444 8.4 8.4 0.2
2003-Nov-24 Mon ### 3.4 ### 3.4 46,127 ### ### ### 0.2
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 637,777 0 29.4 29.4 0.0
2003-Nov-19 Wed ### ### ### ### 12,756 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 35,689 0 40.1 40.1 0.0
2003-Nov-17 Mon 3.26 ### 3.26 ### 90.7 90.7 0.0
2003-Nov-14 Fri ### ### 3.28 3.28 23,743 ### 19.3 19.3 0.2
2003-Nov-13 Thu ### ### ### ### 8,175 0 71.7 71.7 0.0
2003-Nov-12 Wed ### 3.4 ### ### ### ### 0.0
2003-Nov-11 Tue 3.4 3.4 ### ### 4,580 7,786 ### ### 0.0
2003-Nov-10 Mon 3.4 3.41 ### 3.4 37,058 63,183 73.8 73.8 0.2
2003-Nov-07 Fri ### 3.4 ### 3.4 ### ### 0.2
2003-Nov-06 Thu 3.4 3.4 ### ### ### ### 0.0
2003-Nov-05 Wed 3.27 ### 3.25 ### 84.0 84.0 0.0
2003-Nov-04 Tue 3.27 ### 3.26 ### 80.8 80.8 0.0
2003-Nov-03 Mon ### ### 3.21 3.21 45,848 73,586 7.8 7.8 ###
2003-Oct-31 Fri 3.45 3.48 ### 3.44 ### ### 0.2
2003-Oct-30 Thu 3.49 3.5 3.44 3.49 17,926 ### 68.0 68.0 ###
2003-Oct-29 Wed ### 3.42 ### 3.42 16,243 27,775 81.2 81.2 0.2
2003-Oct-28 Tue ### ### ### ### 79.9 79.9 0.0
2003-Oct-27 Mon 3.25 ### 3.25 ### ### ### 0.0
2003-Oct-24 Fri 3.24 3.26 3.24 3.25 22,628 73,541 75.7 75.7 0.2
2003-Oct-23 Thu 3.2 3.29 3.2 3.25 88,459 287,049 ### ### 0.2
2003-Oct-22 Wed ### 3.2 ### ### ### ### 0.0
2003-Oct-21 Tue ### 3.2 ### 3.2 ### ### 0.2
2003-Oct-20 Mon ### 3.2 ### 3.2 ### ### 0.2
2003-Oct-17 Fri ### ### ### ### 86.9 86.9 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### 3 ### 62,958 ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 76.4 76.4 0.0
2003-Oct-09 Thu ### ### ### ### 20,380 0 87.1 87.1 0.0
2003-Oct-08 Wed ### ### ### ### 48,123 0 85.5 85.5 0.0
2003-Oct-07 Tue 2.79 ### 2.79 ### 94.4 94.4 0.0
2003-Oct-06 Mon 2.76 2.82 2.76 2.82 ### ### ###
2003-Oct-03 Fri 2.75 2.75 2.73 2.75 23,528 ### ### ### ###
2003-Oct-02 Thu 2.73 2.78 2.73 2.75 38,286 105,477 ### ### ###
2003-Oct-01 Wed 2.72 2.73 2.71 2.72 71.0 71.0 0.2
2003-Sep-30 Tue 2.73 2.74 2.71 2.71 ### ### ###
2003-Sep-29 Mon 2.77 2.77 2.73 2.74 ### ### 0.2
2003-Sep-26 Fri 2.8 2.85 2.8 2.8 25,480 71,981 ### ### 0.2
2003-Sep-25 Thu 2.71 2.8 2.71 2.8 232,541 640,650 ### ### 0.2
2003-Sep-24 Wed 2.75 2.75 2.72 2.72 797,648 ### 23.0 23.0 0.2
2003-Sep-23 Tue 2.7 2.75 ### 2.75 ### ### ###
2003-Sep-22 Mon 2.75 2.77 2.71 2.71 301,327 ### ### ### ###
2003-Sep-19 Fri 2.8 2.8 2.73 2.75 18.6 18.6 ###
2003-Sep-18 Thu 2.76 2.8 2.74 2.8 146,881 ### 80.0 80.0 0.2
2003-Sep-17 Wed 2.75 2.75 2.71 2.75 12,343 ### ### ### ###
2003-Sep-16 Tue 2.73 2.74 2.72 2.74 22,880 ### 71.1 71.1 0.2
2003-Sep-15 Mon 2.72 2.75 2.72 2.72 38,276 104,684 72.5 72.5 0.2
2003-Sep-12 Fri 2.75 2.75 2.7 2.71 ### ### ###
2003-Sep-11 Thu 2.75 2.75 2.7 2.71 ### ### ###
2003-Sep-10 Wed 2.72 2.75 2.71 2.75 19,670 ### ### ### ###
2003-Sep-09 Tue 2.71 2.72 ### 2.72 26,856 36,524 72.1 72.1 0.2
2003-Sep-08 Mon 2.74 2.74 2.71 2.71 19,658 ### 24.7 24.7 ###
2003-Sep-05 Fri 2.7 2.73 2.7 2.73 15,970 43,358 ### ### ###
2003-Sep-04 Thu ### 2.7 ### 2.7 65.8 65.8 0.2
2003-Sep-03 Wed 2.7 2.7 ### ### 872,057 1,177,276 32.2 32.2 0.0
2003-Sep-02 Tue ### 2.7 ### ### ### ### 0.0
2003-Sep-01 Mon ### 2.7 ### ### 60,878 82,185 30.9 30.9 0.0
2003-Aug-29 Fri 2.72 2.72 2.7 2.72 68.6 68.6 0.2
2003-Aug-28 Thu 2.73 2.74 2.71 2.74 79,873 217,653 68.2 68.2 0.2
2003-Aug-27 Wed 2.71 2.72 2.7 2.72 102,827 ### 68.6 68.6 0.2
2003-Aug-26 Tue ### 2.72 ### 2.7 90,076 ### ### ### 0.2
2003-Aug-25 Mon ### 2.7 ### 2.7 320,554 432,747 ### ### 0.2
2003-Aug-22 Fri ### ### ### ### 32,028 0 78.0 78.0 0.0
2003-Aug-21 Thu ### ### ### ### 31,821 0 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 55,184 0 31.3 31.3 0.0
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 6,585 0 66.4 66.4 0.0
2003-Aug-15 Fri 2.59 2.59 2.57 2.57 4,458 ### 26.4 26.4 ###
2003-Aug-14 Thu ### ### 2.55 2.56 22,656 28,886 ### ### 0.2
2003-Aug-13 Wed ### ### ### ### 23,279 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 5,242 0 72.1 72.1 0.0
2003-Aug-11 Mon 2.71 2.71 ### ### 19,675 26,659 ### ### 0.0
2003-Aug-08 Fri 2.72 2.72 2.7 2.7 63,755 172,776 22.6 22.6 0.2
2003-Aug-07 Thu ### 2.75 ### 2.75 43,772 60,186 ### ### ###
2003-Aug-06 Wed ### ### ### ### 82.2 82.2 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 69,354 0 ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 65.5 65.5 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### 47,782 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 146,458 0 67.1 67.1 0.0
2003-Jul-24 Thu ### ### ### ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 86.6 86.6 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### 2.57 ### 69.9 69.9 0.0
2003-Jul-17 Thu 2.59 ### 2.59 ### 88.8 88.8 0.0
2003-Jul-16 Wed 2.56 2.59 2.56 2.59 500,025 ### ### ### 0.2
2003-Jul-15 Tue ### ### 2.56 2.56 34,447 ### ### ### 0.2
2003-Jul-14 Mon 2.59 ### 2.56 ### 14,126 18,081 ### ### 0.0
2003-Jul-11 Fri 2.51 2.59 2.51 2.55 8,387 21,386 ### ### 0.2
2003-Jul-10 Thu 2.51 2.52 2.51 2.51 68.8 68.8 ###
2003-Jul-09 Wed 2.56 ### 2.52 2.52 ### ### ###
2003-Jul-08 Tue 2.5 ### 2.5 ### ### ### 0.0
2003-Jul-07 Mon 2.47 2.5 2.47 2.49 78.7 78.7 0.2
2003-Jul-04 Fri 2.41 2.46 2.41 2.44 32,141 ### 83.8 83.8 0.2
2003-Jul-03 Thu 2.41 2.44 2.41 2.41 5,420 13,143 ### ### 0.2
2003-Jul-02 Wed ### 2.42 ### 2.4 28,551 34,546 70.4 70.4 ###
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon 2.4 2.4 ### ### 26.6 26.6 0.0
2003-Jun-27 Fri 2.49 2.5 ### ### ### ### 0.0
2003-Jun-26 Thu 2.48 2.5 2.48 2.48 ### ### 0.2
2003-Jun-25 Wed 2.48 2.48 2.41 2.48 16,325 ### ### ### 0.2
2003-Jun-24 Tue 2.47 2.52 2.46 2.46 10,252 25,527 ### ### 0.2
2003-Jun-23 Mon 2.4 2.55 ### 2.55 73,746 94,026 95.2 95.2 0.2
2003-Jun-20 Fri 2.41 2.42 2.41 2.41 47,920 115,726 ### ### 0.2
2003-Jun-19 Thu 2.4 2.41 ### 2.41 73.7 73.7 0.2
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 175,657 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 18.9 18.9 0.0
2003-Jun-12 Thu ### ### ### ### 70,841 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 67,072 0 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 75.5 75.5 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed 2.4 2.4 ### ### 20.0 20.0 0.0
2003-Jun-03 Tue ### 2.4 ### 2.4 81.9 81.9 ###
2003-Jun-02 Mon ### ### ### ### 5,589 0 82.3 82.3 0.0
2003-May-30 Fri 2.44 2.44 ### ### ### ### 0.0
2003-May-29 Thu 2.5 2.52 2.44 2.44 2,279 5,651 15.1 15.1 0.2
2003-May-28 Wed 2.5 2.52 2.48 2.52 144,589 361,472 78.3 78.3 ###
2003-May-27 Tue 2.47 2.48 2.45 2.48 36,378 89,671 ### ### 0.2
2003-May-26 Mon 2.4 2.47 2.4 2.47 90.4 90.4 ###
2003-May-23 Fri ### 2.4 ### ### 17,472 ### 83.2 83.2 0.0
2003-May-22 Thu ### ### ### ### 10,388 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### 47,879 0 ### ### 0.0
2003-May-20 Tue ### ### ### ### 11,286 0 ### ### 0.0
2003-May-19 Mon ### 2.4 ### ### 12,557 ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 11,785 0 ### ### 0.0
2003-May-15 Thu 2.51 2.51 ### ### ### ### 0.0
2003-May-14 Wed 2.52 2.52 2.51 2.51 26,145 65,754 ### ### ###
2003-May-13 Tue 2.53 2.53 2.5 2.51 16,873 ### 24.2 24.2 ###
2003-May-12 Mon 2.47 2.54 2.46 2.54 38,677 ### ### ### ###
2003-May-09 Fri 2.44 2.49 2.42 2.48 26,853 65,924 ### ### 0.2
2003-May-08 Thu 2.4 2.43 2.4 2.42 18,952 ### ### ### 0.2
2003-May-07 Wed ### 2.4 ### 2.4 ### ### ###
2003-May-06 Tue ### ### ### ### 18,626 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 8,726 0 ### ### 0.0
2003-May-01 Thu 2.28 ### 2.28 ### 85.2 85.2 0.0
2003-Apr-30 Wed ### ### 2.25 2.25 23,881 ### 7.2 7.2 ###
2003-Apr-29 Tue 2.28 ### 2.28 ### 35,240 40,173 ### ### 0.0
2003-Apr-28 Mon ### ### 2.25 2.27 23.2 23.2 0.2
2003-Apr-24 Thu ### ### 2.29 ### ### ### 0.0
2003-Apr-23 Wed ### ### 2.29 2.29 ### ### ###
2003-Apr-22 Tue ### ### 2.29 ### ### ### 0.0
2003-Apr-17 Thu 2.28 ### 2.28 2.28 114,356 ### ### ### 0.2
2003-Apr-16 Wed ### ### 2.28 2.28 224,322 255,727 ### ### 0.2
2003-Apr-15 Tue ### ### ### ### 17.3 17.3 0.0
2003-Apr-14 Mon ### ### ### ### ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 11,349 0 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 49,549 0 85.5 85.5 0.0
2003-Apr-09 Wed ### ### ### ### 77.7 77.7 0.0
2003-Apr-08 Tue ### ### 2.27 ### 30,042 ### ### ### 0.0
2003-Apr-07 Mon 2.24 ### 2.24 2.25 ### ### ###
2003-Apr-04 Fri ### ### 2.22 2.22 2.9 2.9 0.2
2003-Apr-03 Thu ### ### 2.27 ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### 29.3 29.3 0.0
2003-Mar-31 Mon 2.42 2.42 ### ### ### ### 0.0
2003-Mar-28 Fri ### 2.42 ### 2.42 ### ### 0.2
2003-Mar-27 Thu ### ### ### ### ### ### 0.0
2003-Mar-26 Wed ### ### 2.21 ### 21.1 21.1 0.0
2003-Mar-25 Tue ### 2.4 ### ### 39,044 46,852 70.8 70.8 0.0
2003-Mar-24 Mon 2.4 2.4 ### 2.4 33,657 40,388 79.4 79.4 ###
2003-Mar-21 Fri 2.29 ### 2.29 ### 16,874 19,320 91.9 91.9 0.0
2003-Mar-20 Thu ### ### 2.29 ### 84.7 84.7 0.0
2003-Mar-19 Wed 2.2 2.29 2.2 2.29 232,450 521,850 90.3 90.3 ###
2003-Mar-18 Tue ### 2.2 ### 2.2 51,083 ### ### ### 0.2
2003-Mar-17 Mon ### ### ### ### 32.8 32.8 0.0
2003-Mar-14 Fri ### ### ### ### 71.3 71.3 0.0
2003-Mar-13 Thu ### ### ### ### 34,448 0 ### ### 0.0
2003-Mar-12 Wed 2.23 2.24 ### ### 15,957 17,871 ### ### 0.0
2003-Mar-11 Tue 2.21 2.24 2.2 2.24 31,283 69,448 ### ### ###
2003-Mar-10 Mon 2.26 2.26 2.2 2.21 16.5 16.5 0.2
2003-Mar-07 Fri 2.26 2.26 2.2 2.2 4,588 ### ### ### 0.2
2003-Mar-06 Thu 2.2 ### 2.2 2.2 78.6 78.6 0.2
2003-Mar-05 Wed ### ### ### ### 10,926 0 78.7 78.7 0.0
2003-Mar-04 Tue 2.25 ### 2.25 ### ### ### 0.0
2003-Mar-03 Mon ### ### ### 2.24 13,227 0 7.0 7.0 ###
2003-Feb-28 Fri 2.25 ### 2.25 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 96,342 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 19,420 0 ### ### 0.0
2003-Feb-25 Tue 2.28 ### 2.28 ### 399,371 455,282 88.0 88.0 0.0
2003-Feb-24 Mon 2.24 2.28 2.23 2.28 515,427 1,162,287 ### ### 0.2
2003-Feb-21 Fri 2.22 2.25 2.22 2.24 445,379 995,422 79.5 79.5 ###
2003-Feb-20 Thu 2.23 2.25 2.23 2.25 85.0 85.0 ###
2003-Feb-19 Wed 2.21 2.24 2.21 2.24 ### ### ###
2003-Feb-18 Tue 2.2 2.22 ### 2.2 71,022 ### 72.8 72.8 0.2
2003-Feb-17 Mon 2.22 2.24 ### 2.2 23.6 23.6 0.2
2003-Feb-14 Fri 2.2 2.2 2.2 2.2 71.9 71.9 0.2
2003-Feb-13 Thu 2.22 2.22 ### 2.2 34.7 34.7 0.2
2003-Feb-12 Wed ### 2.26 ### 2.21 91.0 91.0 0.2
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 93.0 93.0 0.0
2003-Feb-06 Thu ### 2.2 ### ### 72,071 79,278 ### ### 0.0
2003-Feb-05 Wed 2.24 2.24 ### ### 15.9 15.9 0.0
2003-Feb-04 Tue ### ### ### 2.2 ### ### 0.2
2003-Feb-03 Mon 2.27 ### 2.26 2.26 16,541 ### 36.2 36.2 ###
2003-Jan-31 Fri 2.26 ### 2.2 ### ### ### 0.0
2003-Jan-30 Thu 2.28 2.28 2.26 2.26 155,675 353,382 ### ### ###
2003-Jan-29 Wed ### ### 2.27 2.28 35,152 ### ### ### 0.2
2003-Jan-28 Tue ### ### 2.25 ### 45,854 51,585 ### ### 0.0
2003-Jan-24 Fri ### ### ### ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 2,029 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 18,188 0 ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 142,054 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 32,885 0 ### ### 0.0
2003-Jan-17 Fri 2.29 ### 2.29 ### 59,324 67,925 ### ### 0.0
2003-Jan-16 Thu 2.29 2.29 2.29 2.29 2,989 6,844 ### ### ###
2003-Jan-15 Wed ### ### 2.29 2.29 16.4 16.4 ###
2003-Jan-14 Tue ### ### ### ### 76.7 76.7 0.0
2003-Jan-13 Mon ### ### 2.28 ### ### ### 0.0
2003-Jan-10 Fri ### ### 2.27 2.29 ### ### ###
2003-Jan-09 Thu ### ### ### ### 44,746 0 ### ### 0.0
2003-Jan-08 Wed 2.27 ### 2.27 ### 292,189 ### 81.2 81.2 0.0
2003-Jan-07 Tue 2.27 ### 2.26 2.27 13,081 14,781 ### ### 0.2
2003-Jan-06 Mon ### ### 2.26 ### 52,027 ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 5,645 0 22.9 22.9 0.0
2003-Jan-02 Thu ### ### ### ### 4,651 0 ### ### 0.0
2002-Dec-31 Tue ### ### 2.25 ### 66.4 66.4 0.0
2002-Dec-30 Mon 2.25 ### 2.25 ### 5,881 ### ### ### 0.0
2002-Dec-27 Fri 2.24 2.25 2.22 2.23 10,983 24,547 ### ### ###
2002-Dec-24 Tue 2.24 2.24 2.24 2.24 ### ### ###
2002-Dec-23 Mon 2.24 2.24 2.21 2.21 251,525 559,643 ### ### 0.2
2002-Dec-20 Fri 2.25 2.25 2.24 2.24 21.4 21.4 ###
2002-Dec-19 Thu ### 2.25 ### 2.25 160,679 ### 90.1 90.1 ###
2002-Dec-18 Wed 2.28 2.28 ### 2.2 60,271 ### ### ### 0.2
2002-Dec-17 Tue ### ### ### ### 29.0 29.0 0.0
2002-Dec-16 Mon ### ### ### ### 80.6 80.6 0.0
2002-Dec-13 Fri ### ### ### ### ### ### 0.0
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed 2.4 2.4 ### ### 19.5 19.5 0.0
2002-Dec-10 Tue 2.42 2.43 2.4 2.4 16,151 ### 27.2 27.2 ###
2002-Dec-09 Mon 2.43 2.43 2.42 2.43 73.6 73.6 ###
2002-Dec-06 Fri 2.41 2.41 2.4 2.4 ### ### ###
2002-Dec-05 Thu 2.42 2.45 2.41 2.41 25.9 25.9 0.2
2002-Dec-04 Wed 2.45 2.45 2.4 2.42 ### ### 0.2
2002-Dec-03 Tue ### 2.42 ### 2.42 155,152 ### ### ### 0.2
2002-Dec-02 Mon 2.4 2.4 ### ### 25.9 25.9 0.0
2002-Nov-29 Fri ### 2.51 ### 2.49 93.0 93.0 0.2
2002-Nov-28 Thu ### 2.4 ### 2.4 84.7 84.7 ###
2002-Nov-27 Wed ### 2.45 ### ### ### ### 0.0
2002-Nov-26 Tue ### ### 2.29 ### 28,577 32,720 83.2 83.2 0.0
2002-Nov-25 Mon 2.55 2.55 ### ### 2.1 2.1 0.0
2002-Nov-22 Fri 2.58 2.58 2.51 2.55 23.2 23.2 0.2
2002-Nov-21 Thu 2.58 ### 2.55 ### 55,454 ### ### ### 0.0
2002-Nov-20 Wed 2.51 2.58 2.5 2.58 ### ### 0.2
2002-Nov-19 Tue ### ### 2.52 2.52 9.8 9.8 ###
2002-Nov-18 Mon ### ### ### ### 78.9 78.9 0.0
2002-Nov-15 Fri ### ### 2.58 ### 23.2 23.2 0.0
2002-Nov-14 Thu 2.54 ### 2.54 ### 114,471 145,378 ### ### 0.0
2002-Nov-13 Wed ### ### 2.5 2.53 27,025 33,781 ### ### ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 100,052 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 192,183 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 77.3 77.3 0.0
2002-Nov-06 Wed 2.7 2.7 ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### 2.56 2.59 29.3 29.3 0.2
2002-Oct-29 Tue ### ### ### ### 78.2 78.2 0.0
2002-Oct-28 Mon ### ### ### ### 31,186 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 76.5 76.5 0.0
2002-Oct-24 Thu ### ### ### ### 80.4 80.4 0.0
2002-Oct-23 Wed ### ### ### ### 73.3 73.3 0.0
2002-Oct-22 Tue ### ### ### ### ### ### 0.0
2002-Oct-21 Mon 2.58 ### 2.56 ### 425,528 544,675 83.1 83.1 0.0
2002-Oct-18 Fri ### ### ### ### 794,528 0 ### ### 0.0
2002-Oct-17 Thu ### ### 2.57 2.58 55,354 71,129 ### ### 0.2
2002-Oct-16 Wed 2.57 ### 2.57 ### 142,977 183,725 85.1 85.1 0.0
2002-Oct-15 Tue 2.55 ### 2.55 2.57 76.2 76.2 ###
2002-Oct-14 Mon 2.58 2.58 2.55 2.55 ### ### 0.2
2002-Oct-11 Fri ### ### 2.55 2.58 48,370 61,671 25.5 25.5 0.2
2002-Oct-10 Thu ### ### ### ### 149,129 0 ### ### 0.0
2002-Oct-09 Wed 2.59 ### 2.58 ### 84,484 108,984 81.7 81.7 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### 2.59 2.59 19.9 19.9 0.2
2002-Oct-04 Fri ### ### ### ### 265,384 0 74.8 74.8 0.0
2002-Oct-03 Thu ### ### ### ### ### ### 0.0
2002-Oct-02 Wed 2.58 ### 2.58 ### 128,278 165,478 ### ### 0.0
2002-Oct-01 Tue ### ### 2.55 2.56 1,019,584 ### ### ### 0.2
2002-Sep-30 Mon ### ### ### ### 750,680 0 80.4 80.4 0.0
2002-Sep-27 Fri 2.73 2.74 ### ### ### ### 0.0
2002-Sep-26 Thu 2.74 2.75 ### 2.75 74,487 ### ### ### ###
2002-Sep-25 Wed 2.74 2.74 2.7 2.73 248,583 676,145 38.1 38.1 ###
2002-Sep-24 Tue 2.77 2.77 2.73 2.74 68,550 ### 29.8 29.8 0.2
2002-Sep-23 Mon ### 2.76 ### 2.76 74,426 ### 91.3 91.3 0.2
2002-Sep-20 Fri ### ### ### ### 83,881 0 ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 1,180,374 0 82.3 82.3 0.0
2002-Sep-18 Wed ### ### ### ### 113,058 0 ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 41,225 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 13,556 0 30.9 30.9 0.0
2002-Sep-13 Fri ### ### ### ### ### ### 0.0
2002-Sep-12 Thu 2.72 2.73 2.7 2.72 76.3 76.3 0.2
2002-Sep-11 Wed ### 2.72 ### 2.72 296,389 403,089 ### ### 0.2
2002-Sep-10 Tue ### ### ### ### 31.7 31.7 0.0
2002-Sep-09 Mon ### ### ### ### 11,471 0 76.4 76.4 0.0
2002-Sep-06 Fri 2.73 2.73 ### ### 54,250 74,051 10.8 10.8 0.0
2002-Sep-05 Thu ### 2.77 ### 2.75 87.4 87.4 ###
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 74.6 74.6 0.0
2002-Aug-29 Thu ### ### 2.55 ### 16,870 ### ### ### 0.0
2002-Aug-28 Wed 2.57 ### 2.57 ### ### ### 0.0
2002-Aug-27 Tue 2.51 2.57 2.51 2.57 87.5 87.5 ###
2002-Aug-26 Mon 2.5 2.5 2.49 2.49 1,870 ### ### ### 0.2
2002-Aug-23 Fri 2.54 2.54 2.5 2.5 34,640 ### ### ### 0.2
2002-Aug-22 Thu 2.5 2.51 2.49 2.5 13,328 33,320 ### ### 0.2
2002-Aug-21 Wed 2.49 2.5 2.49 2.5 75.1 75.1 0.2
2002-Aug-20 Tue 2.5 2.5 2.5 2.5 0 0.2
2002-Aug-19 Mon 2.45 2.5 2.45 2.5 85.7 85.7 0.2
2002-Aug-16 Fri 2.51 2.51 2.41 2.41 6.3 6.3 0.2
2002-Aug-15 Thu 2.58 2.59 2.55 2.55 ### ### 0.2
2002-Aug-14 Wed 2.58 2.58 2.58 2.58 5,079 ### ### ### 0.2
2002-Aug-13 Tue 2.56 2.58 2.56 2.57 ### ### ###
2002-Aug-12 Mon 2.51 2.54 2.51 2.52 2,550 ### 76.6 76.6 ###
2002-Aug-09 Fri 2.48 2.5 2.43 2.5 75.1 75.1 0.2
2002-Aug-08 Thu 2.51 2.51 2.49 2.5 243,983 609,957 ### ### 0.2
2002-Aug-07 Wed 2.43 2.5 2.43 2.5 ### ### 0.2
2002-Aug-06 Tue 2.4 2.4 ### ### 10,174 ### ### ### 0.0
2002-Aug-05 Mon 2.4 2.4 2.4 2.4 ### ### ###
2002-Aug-02 Fri 2.4 2.4 2.4 2.4 ### ### ###
2002-Aug-01 Thu 2.45 2.49 2.45 2.45 75.0 75.0 0.2
2002-Jul-31 Wed 2.4 2.45 2.4 2.45 88.8 88.8 0.2
2002-Jul-30 Tue ### 2.41 ### 2.4 78.3 78.3 ###
2002-Jul-29 Mon ### 2.4 ### ### 19,250 ### ### ### 0.0
2002-Jul-26 Fri ### 2.4 ### ### 89.6 89.6 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed 2.4 2.4 ### ### 26,483 31,779 13.1 13.1 0.0
2002-Jul-23 Tue 2.42 2.42 2.4 2.4 ### ### ###
2002-Jul-22 Mon ### 2.42 ### 2.42 690,474 835,473 89.2 89.2 0.2
2002-Jul-19 Fri 2.46 2.46 2.42 2.42 14,180 ### 26.5 26.5 0.2
2002-Jul-18 Thu 2.52 2.52 2.4 2.41 ### ### 0.2
2002-Jul-17 Wed 2.58 2.59 2.5 2.5 15,281 ### ### ### 0.2
2002-Jul-16 Tue 2.58 2.59 2.55 2.59 ### ### 0.2
2002-Jul-15 Mon 2.58 2.58 2.58 2.58 ### ### 0.2
2002-Jul-12 Fri ### ### 2.57 2.58 691,386 ### ### ### 0.2
2002-Jul-11 Thu ### ### ### ### 74,180 0 ### ### 0.0
2002-Jul-10 Wed 2.58 ### 2.57 ### 45,975 59,077 88.9 88.9 0.0
2002-Jul-09 Tue ### ### 2.58 ### 74.9 74.9 0.0
2002-Jul-08 Mon 2.55 ### 2.55 ### ### ### 0.0
2002-Jul-05 Fri 2.52 2.55 2.52 2.55 13,787 34,950 77.0 77.0 0.2
2002-Jul-04 Thu 2.51 2.53 2.51 2.52 74.2 74.2 ###
2002-Jul-03 Wed 2.49 2.55 2.49 2.53 62,851 158,384 85.5 85.5 ###
2002-Jul-02 Tue 2.48 2.5 2.48 2.49 21,972 ### 77.7 77.7 0.2
2002-Jul-01 Mon 2.45 2.55 2.45 2.55 60,787 ### ### ### 0.2
2002-Jun-28 Fri 2.5 ### 2.4 2.4 171,782 ### 10.8 10.8 ###
2002-Jun-27 Thu 2.55 2.56 2.5 2.5 17,080 ### ### ### 0.2
2002-Jun-26 Wed 2.58 2.59 2.55 2.55 116,258 298,783 39.6 39.6 0.2
2002-Jun-25 Tue 2.59 ### 2.56 2.56 ### ### 0.2
2002-Jun-24 Mon ### ### 2.56 ### 76.8 76.8 0.0
2002-Jun-21 Fri ### ### 2.57 2.57 25.1 25.1 ###
2002-Jun-20 Thu ### ### ### ### 145,374 0 78.1 78.1 0.0
2002-Jun-19 Wed 2.57 ### 2.57 ### 83.4 83.4 0.0
2002-Jun-18 Tue 2.55 ### 2.55 ### ### ### 0.0
2002-Jun-17 Mon 2.58 2.59 2.55 2.55 30.8 30.8 0.2
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### 2.56 ### ### ### 0.0
2002-Jun-11 Tue ### ### 2.54 ### 121,949 154,875 ### ### 0.0
2002-Jun-07 Fri 2.71 2.71 ### ### 16.3 16.3 0.0
2002-Jun-06 Thu ### 2.71 ### 2.71 252,483 ### ### ### ###
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 13,551 0 80.5 80.5 0.0
2002-Jun-03 Mon ### ### ### ### 49,125 0 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 82.8 82.8 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### 2.56 ### ### ### 0.0
2002-May-28 Tue 2.58 ### 2.53 ### 77.9 77.9 0.0
2002-May-27 Mon 2.59 ### 2.57 2.58 ### ### 0.2
2002-May-24 Fri ### ### ### ### 24,277 0 ### ### 0.0
2002-May-23 Thu ### ### ### ### 16,683 0 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### 50,022 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 76.9 76.9 0.0
2002-May-20 Mon ### ### 2.58 ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 1,276,558 0 ### ### 0.0
2002-May-16 Thu ### ### ### ### 382,470 0 ### ### 0.0
2002-May-15 Wed 2.55 ### 2.55 ### 32,928 41,983 ### ### 0.0
2002-May-14 Tue ### ### 2.55 2.55 5.0 5.0 0.2
2002-May-13 Mon ### ### ### ### ### ### 0.0
2002-May-10 Fri ### ### ### ### 37,785 0 83.8 83.8 0.0
2002-May-09 Thu ### ### ### ### 89,972 0 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### 74.8 74.8 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 790,023 0 74.7 74.7 0.0
2002-May-01 Wed ### ### ### ### 32.0 32.0 0.0
2002-Apr-30 Tue ### ### ### ### 568,579 0 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 140,852 0 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 66,250 0 ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 43,750 0 ### ### 0.0
2002-Apr-22 Mon ### ### ### ### 536,825 0 ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 39,625 0 77.4 77.4 0.0
2002-Apr-18 Thu ### ### ### ### 29.5 29.5 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri ### ### ### ### 9,021 0 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### 60,328 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 23,280 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 31.7 31.7 0.0
2002-Apr-08 Mon ### ### ### ### 20,452 0 ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 7,123 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 66,222 0 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 3,750 0 76.7 76.7 0.0
2002-Apr-02 Tue ### ### ### ### 97,955 0 32.9 32.9 0.0
2002-Mar-28 Thu ### ### ### ### 36,278 0 84.0 84.0 0.0
2002-Mar-27 Wed 2.57 ### 2.57 ### ### ### 0.0
2002-Mar-26 Tue 2.58 ### 2.56 ### ### ### 0.0
2002-Mar-25 Mon ### ### 2.58 2.58 20,623 ### ### ### 0.2
2002-Mar-22 Fri 2.55 ### 2.55 2.56 2,750 ### ### ### 0.2
2002-Mar-21 Thu ### 2.7 ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 55,384 0 ### ### 0.0
2002-Mar-19 Tue 2.7 2.7 2.7 2.7 71.9 71.9 0.2
2002-Mar-18 Mon 2.7 2.73 ### 2.7 73.1 73.1 0.2
2002-Mar-15 Fri ### 2.73 2.71 2.73 78.2 78.2 ###
2002-Mar-14 Thu 2.678 2.72 ### 2.72 83.4 83.4 0.2
2002-Mar-13 Wed ### ### ### ### 27,887 0 74.7 74.7 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 2.72 2.72 ### ### 58,176 ### 10.7 10.7 0.0
2002-Mar-08 Fri 2.74 2.74 2.71 2.71 24.7 24.7 ###
2002-Mar-07 Thu 2.75 2.78 2.74 2.74 27.2 27.2 0.2
2002-Mar-06 Wed 2.7 2.74 2.7 2.74 ### ### 0.2
2002-Mar-05 Tue ### 2.7 ### ### 22,257 30,046 ### ### 0.0
2002-Mar-04 Mon ### 2.7 ### ### 22,683 30,622 32.3 32.3 0.0
2002-Mar-01 Fri ### ### ### ### 27,248 0 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 37,875 0 32.1 32.1 0.0
2002-Feb-27 Wed ### ### ### ### 28,372 0 78.8 78.8 0.0
2002-Feb-26 Tue 2.71 2.71 ### ### 154,480 209,320 ### ### 0.0
2002-Feb-25 Mon 2.75 2.75 2.71 2.72 28.9 28.9 0.2
2002-Feb-22 Fri 2.76 2.76 2.74 2.75 33.2 33.2 ###
2002-Feb-21 Thu 2.75 2.76 2.73 2.76 42,929 117,840 ### ### 0.2
2002-Feb-20 Wed 2.75 2.75 2.74 2.74 62,255 170,889 36.8 36.8 0.2
2002-Feb-19 Tue 2.76 2.78 2.75 2.76 86,081 ### ### ### 0.2
2002-Feb-18 Mon 2.73 2.76 2.73 2.76 ### ### 0.2
2002-Feb-15 Fri 2.7 2.74 ### 2.72 75.7 75.7 0.2
2002-Feb-14 Thu 2.658 2.7 2.658 ### 77.1 77.1 0.0
2002-Feb-13 Wed ### ### ### ### 44,950 0 ### ### 0.0
2002-Feb-12 Tue 2.71 2.72 ### ### ### ### 0.0
2002-Feb-11 Mon 2.74 2.75 2.7 2.74 52,321 142,574 67.6 67.6 0.2
2002-Feb-08 Fri 2.71 2.75 2.71 2.74 ### ### 0.2
2002-Feb-07 Thu 2.74 2.74 2.7 2.71 69,279 ### ### ### ###
2002-Feb-06 Wed 2.72 2.74 2.71 2.74 ### ### 0.2
2002-Feb-05 Tue 2.73 2.73 ### 2.72 32.9 32.9 0.2
2002-Feb-04 Mon 2.743 2.78 ### 2.78 3,081,878 ### ### ### 0.2
2002-Feb-01 Fri 2.53 2.75 2.53 2.75 ### ### ###
2002-Jan-31 Thu 2.51 2.52 2.49 2.52 68.1 68.1 ###
2002-Jan-30 Wed 2.53 2.54 2.5 2.52 34.9 34.9 ###
2002-Jan-29 Tue 2.47 2.53 2.47 2.53 85.3 85.3 ###
2002-Jan-28 Mon 2.48 2.48 2.48 2.48 0 0.2
2002-Jan-25 Fri 2.47 2.49 2.47 2.48 71.8 71.8 0.2
2002-Jan-24 Thu 2.428 2.47 2.428 2.47 41,974 ### 84.1 84.1 ###
2002-Jan-23 Wed 2.45 2.46 2.44 2.46 72.6 72.6 0.2
2002-Jan-22 Tue 2.44 2.46 2.44 2.46 50,142 122,847 73.7 73.7 0.2
2002-Jan-21 Mon 2.453 2.453 2.43 2.44 253,985 ### ### ### 0.2
2002-Jan-18 Fri 2.41 2.47 2.41 2.47 208,951 509,840 ### ### ###
2002-Jan-17 Thu 2.4 2.42 ### 2.41 75.4 75.4 0.2
2002-Jan-16 Wed 2.41 2.43 2.41 2.42 233,379 564,777 ### ### 0.2
2002-Jan-15 Tue 2.4 2.42 ### 2.42 78.1 78.1 0.2
2002-Jan-14 Mon 2.45 2.45 2.41 2.43 539,859 1,311,857 31.6 31.6 ###
2002-Jan-11 Fri 2.46 2.46 2.46 2.46 ### ### 0.2
2002-Jan-10 Thu 2.46 2.47 2.46 2.47 70.1 70.1 ###
2002-Jan-09 Wed 2.46 2.47 2.46 2.46 71.0 71.0 0.2
2002-Jan-08 Tue 2.46 2.48 2.46 2.48 102,689 253,641 ### ### 0.2
2002-Jan-07 Mon 2.48 2.48 2.45 2.46 131,174 323,343 24.0 24.0 0.2
2002-Jan-04 Fri 2.46 2.48 2.46 2.48 57,747 ### 73.3 73.3 0.2
2002-Jan-03 Thu 2.5 2.5 2.46 2.46 ### ### 0.2
2002-Jan-02 Wed 2.49 2.5 2.43 2.5 184,841 ### 65.1 65.1 0.2
2001-Dec-31 Mon 2.52 2.52 2.48 2.5 15,250 38,125 ### ### 0.2
2001-Dec-28 Fri 2.48 2.51 2.45 2.51 30,073 74,581 ### ### ###
2001-Dec-27 Thu 2.47 2.48 2.47 2.47 62.2 62.2 ###
2001-Dec-24 Mon 2.45 2.51 2.44 2.47 107,350 ### ### ### ###
2001-Dec-21 Fri 2.44 2.45 2.42 2.44 ### ### 0.2
2001-Dec-20 Thu 2.42 2.44 2.41 2.44 70,251 170,358 79.5 79.5 0.2
2001-Dec-19 Wed 2.4 2.44 2.4 2.41 ### ### 0.2
2001-Dec-18 Tue ### 2.42 ### 2.42 147,421 178,379 ### ### 0.2
2001-Dec-17 Mon 2.28 ### 2.27 ### ### ### 0.0
2001-Dec-14 Fri 2.25 2.28 2.25 2.28 2,439,771 5,526,081 ### ### 0.2
2001-Dec-13 Thu 2.27 2.27 2.25 2.25 ### ### ###
2001-Dec-12 Wed 2.27 2.29 2.26 2.29 446,521 ### 81.5 81.5 ###
2001-Dec-11 Tue 2.258 2.29 2.258 2.28 ### ### 0.2
2001-Dec-10 Mon ### ### 2.26 2.26 19.1 19.1 ###
2001-Dec-07 Fri 2.29 2.29 2.25 2.28 61,851 ### ### ### 0.2
2001-Dec-06 Thu 2.29 2.29 2.28 2.29 75.9 75.9 ###
2001-Dec-05 Wed 2.25 2.28 2.25 2.28 79.8 79.8 0.2
2001-Dec-04 Tue 2.25 2.26 2.24 2.25 60,654 136,471 73.3 73.3 ###
2001-Dec-03 Mon 2.28 2.28 2.24 2.25 29.8 29.8 ###
2001-Nov-30 Fri 2.25 2.28 2.25 2.25 569,545 ### ### ### ###
2001-Nov-29 Thu 2.24 2.25 2.24 2.24 ### ### ###
2001-Nov-28 Wed 2.28 2.28 2.24 2.24 84,289 ### 16.2 16.2 ###
2001-Nov-27 Tue 2.28 ### 2.27 2.27 342,558 ### ### ### 0.2
2001-Nov-26 Mon 2.26 ### 2.26 2.28 210,625 ### ### ### 0.2
2001-Nov-23 Fri 2.27 2.28 2.26 2.26 399,343 ### ### ### ###
2001-Nov-22 Thu 2.2 2.27 2.2 2.25 669,740 ### ### ### ###
2001-Nov-21 Wed 2.27 2.27 2.2 2.2 13.3 13.3 0.2
2001-Nov-20 Tue ### ### ### 2.25 321,076 0 ### ### ###
2001-Nov-19 Mon ### ### ### ### 128,475 0 87.8 87.8 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### 1.83 ### 249,228 228,043 97.3 97.3 0.0
2001-Nov-14 Wed 1.76 1.83 1.76 1.83 89.4 89.4 ###
2001-Nov-13 Tue 1.8 1.8 1.75 1.75 14.2 14.2 0.1
2001-Nov-12 Mon 1.81 1.82 1.77 1.77 9,852 17,684 15.1 15.1 ###
2001-Nov-09 Fri 1.76 1.8 1.76 1.8 ### ### 0.1
2001-Nov-08 Thu 1.74 1.79 1.74 1.76 13,546 ### 75.0 75.0 0.1
2001-Nov-07 Wed 1.77 1.8 1.75 1.75 95,624 ### ### ### 0.1
2001-Nov-06 Tue 1.77 1.78 1.75 1.75 18.4 18.4 0.1
2001-Nov-05 Mon 1.75 1.77 1.74 1.77 13,276 ### ### ### ###
2001-Nov-02 Fri 1.79 1.79 1.75 1.75 14.3 14.3 0.1
2001-Nov-01 Thu 1.76 1.8 1.76 1.8 21,455 38,189 ### ### 0.1
2001-Oct-31 Wed 1.8 1.8 1.78 1.8 71.9 71.9 0.1
2001-Oct-30 Tue 1.8 1.81 1.79 1.8 ### ### 0.1
2001-Oct-29 Mon 1.82 1.82 1.8 1.8 17,140 31,023 24.6 24.6 0.1
2001-Oct-26 Fri 1.83 1.83 1.8 1.82 27.5 27.5 ###
2001-Oct-25 Thu 1.77 1.83 1.77 1.83 25,351 ### 86.9 86.9 ###
2001-Oct-24 Wed 1.83 1.83 1.78 1.8 15,751 ### 18.8 18.8 0.1
2001-Oct-23 Tue 1.8 1.83 1.8 1.83 ### ### ###
2001-Oct-22 Mon 1.77 1.8 1.77 1.8 25,878 ### ### ### 0.1
2001-Oct-19 Fri ### 1.79 ### 1.77 85.0 85.0 ###
2001-Oct-18 Thu 1.78 1.79 1.72 1.72 41,085 ### 10.9 10.9 0.1
2001-Oct-17 Wed 1.82 1.83 1.77 1.79 ### ### 0.1
2001-Oct-16 Tue 1.8 1.88 1.8 1.82 66,557 ### ### ### ###
2001-Oct-15 Mon 1.742 1.79 1.72 1.79 68,087 ### 87.6 87.6 0.1
2001-Oct-12 Fri ### 1.73 ### 1.72 111,580 ### ### ### 0.1
2001-Oct-11 Thu ### ### ### ### 73.1 73.1 0.0
2001-Oct-10 Wed ### ### ### ### ### ### 0.0
2001-Oct-09 Tue ### ### ### ### 358,756 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 55,557 0 32.2 32.2 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu 1.658 ### ### ### 25.6 25.6 0.0
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue ### ### 1.642 1.642 19.8 19.8 0.1
2001-Oct-01 Mon ### ### ### ### 43,789 0 83.0 83.0 0.0
2001-Sep-28 Fri ### ### 1.59 1.59 21.1 21.1 ###
2001-Sep-27 Thu ### ### 1.579 1.579 83,522 65,940 22.9 22.9 0.1
2001-Sep-26 Wed ### 1.7 1.57 1.58 ### ### 0.1
2001-Sep-25 Tue ### 1.7 1.59 1.59 546,988 ### 12.7 12.7 ###
2001-Sep-24 Mon 1.641 1.641 1.52 1.57 14.4 14.4 0.1
2001-Sep-21 Fri ### ### ### ### ### ### 0.0
2001-Sep-20 Thu 1.71 1.72 ### ### ### ### 0.0
2001-Sep-19 Wed ### 1.72 ### 1.71 527,580 ### 74.0 74.0 0.1
2001-Sep-18 Tue 1.684 1.75 ### ### 709,575 620,878 21.5 21.5 0.0
2001-Sep-17 Mon 1.74 1.74 ### ### 389,381 ### 40.3 40.3 0.0
2001-Sep-14 Fri 1.824 1.83 1.75 1.75 ### ### 0.1
2001-Sep-13 Thu 1.84 1.85 1.82 1.82 1,048,226 ### 23.9 23.9 ###
2001-Sep-12 Wed 1.86 1.86 1.8 1.84 102,980 188,453 ### ### ###
2001-Sep-11 Tue 1.87 ### 1.87 ### 85.6 85.6 0.0
2001-Sep-10 Mon ### ### 1.87 1.87 19,079 ### ### ### ###
2001-Sep-07 Fri ### ### 1.89 ### 15,327 14,484 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 1.941 ### ### ### 89,581 0 ### ### 0.0
2001-Aug-31 Fri ### ### 1.89 ### 72,751 68,749 ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 35,046 0 82.9 82.9 0.0
2001-Aug-29 Wed ### ### ### ### 77.2 77.2 0.0
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon ### ### ### ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 12,826 0 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 25.5 25.5 0.0
2001-Aug-20 Mon ### ### ### ### 38.4 38.4 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed ### ### ### ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 29.6 29.6 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 17,625 0 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 21,927 0 ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 82.3 82.3 0.0
2001-Aug-03 Fri ### 2 ### ### 31,841 31,841 81.8 81.8 0.0
2001-Aug-02 Thu ### 2 ### 2 ### ### 0.1
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 30,125 0 19.9 19.9 0.0
2001-Jul-26 Thu ### ### ### ### 50,742 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 533,876 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 44,248 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### ### ### 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 58,480 0 93.4 93.4 0.0
2001-Jul-13 Fri ### ### ### ### 86.8 86.8 0.0
2001-Jul-12 Thu ### ### ### ### 28,552 0 79.5 79.5 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 17,073 0 ### ### 0.0
2001-Jul-09 Mon ### ### ### ### ### ### 0.0
2001-Jul-06 Fri ### ### ### ### 27,484 0 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### ### ### 0.0
2001-Jul-04 Wed ### ### ### ### 22,945 0 75.9 75.9 0.0
2001-Jul-03 Tue ### ### ### ### 83.2 83.2 0.0
2001-Jul-02 Mon ### ### 1.89 1.89 ### ### ###
2001-Jun-29 Fri ### ### ### ### 57,128 0 56.7 56.7 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 1.89 ### 1.89 ### 41,440 ### 80.2 80.2 0.0
2001-Jun-26 Tue 1.885 ### 1.87 1.88 ### ### 0.1
2001-Jun-25 Mon 1.86 1.87 1.85 1.86 71.9 71.9 0.1
2001-Jun-22 Fri 1.86 1.86 1.85 1.86 65.5 65.5 0.1
2001-Jun-21 Thu 1.88 1.88 1.85 1.85 1,011,482 ### 24.0 24.0 0.1
2001-Jun-20 Wed 1.84 1.88 1.82 1.85 2,553,181 4,723,384 ### ### 0.1
2001-Jun-19 Tue 1.89 1.89 1.83 1.83 50,778 94,447 14.6 14.6 ###
2001-Jun-18 Mon 1.87 1.88 1.86 1.88 78.4 78.4 0.1
2001-Jun-15 Fri 1.88 1.89 1.86 1.86 ### ### 0.1
2001-Jun-14 Thu ### ### 1.86 1.89 ### ### ###
2001-Jun-13 Wed 1.86 ### 1.86 ### ### ### 0.0
2001-Jun-12 Tue ### ### 1.86 1.86 27.5 27.5 0.1
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 58,148 0 ### ### 0.0
2001-Jun-07 Thu 1.87 ### 1.85 ### 114,849 ### ### ### 0.0
2001-Jun-06 Wed 1.82 1.87 1.82 1.85 12,528,889 ### 84.0 84.0 0.1
2001-Jun-05 Tue 1.72 1.87 1.72 1.85 78,052 ### ### ### 0.1
2001-Jun-04 Mon ### 1.75 ### 1.75 ### ### 0.1
2001-Jun-01 Fri ### ### ### ### 85,844 0 74.3 74.3 0.0
2001-May-31 Thu 1.7 1.7 ### ### ### ### 0.0
2001-May-30 Wed 1.7 1.7 ### 1.7 ### ### ###
2001-May-29 Tue ### 1.7 ### ### 104,479 ### ### ### 0.0
2001-May-28 Mon 1.71 1.71 ### ### 27.6 27.6 0.0
2001-May-25 Fri 1.7 1.71 1.7 1.71 102,827 175,320 72.0 72.0 0.1
2001-May-24 Thu 1.74 1.74 1.7 1.7 217,927 ### 16.5 16.5 ###
2001-May-23 Wed 1.76 1.76 1.72 1.74 130,048 226,283 ### ### 0.1
2001-May-22 Tue 1.77 1.78 1.76 1.76 37.7 37.7 0.1
2001-May-21 Mon 1.79 1.79 1.77 1.78 31.3 31.3 0.1
2001-May-18 Fri 1.851 1.851 1.78 1.79 73,676 133,758 ### ### 0.1
2001-May-17 Thu 1.87 1.87 1.78 1.85 ### ### 0.1
2001-May-16 Wed ### ### 1.86 ### 44,652 41,526 22.0 22.0 0.0
2001-May-15 Tue ### ### 1.78 ### 97.7 97.7 0.0
2001-May-14 Mon 1.78 1.78 1.76 1.76 15,685 ### ### ### 0.1
2001-May-11 Fri 1.8 1.8 1.75 1.76 1,329,181 ### ### ### 0.1
2001-May-10 Thu 1.8 1.8 1.79 1.8 214,158 ### 68.7 68.7 0.1
2001-May-09 Wed 1.8 1.8 1.79 1.8 ### ### 0.1
2001-May-08 Tue 1.82 1.83 1.74 1.8 28.9 28.9 0.1
2001-May-07 Mon ### ### 1.85 1.86 16.2 16.2 0.1
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 199,380 0 18.0 18.0 0.0
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 45,959 0 78.3 78.3 0.0
2001-Apr-27 Fri ### ### ### ### 522,872 0 ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 61,841 0 28.8 28.8 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 78,059 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 136,841 0 78.5 78.5 0.0
2001-Apr-20 Fri ### ### ### ### 70,243 0 ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed 1.944 ### ### ### 21,189 0 27.6 27.6 0.0
2001-Apr-17 Tue ### ### ### ### 60,072 0 19.1 19.1 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 17,940 0 73.5 73.5 0.0
2001-Apr-11 Wed ### ### ### ### 48,950 0 26.6 26.6 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### ### ### 0.0
2001-Apr-06 Fri ### ### ### ### 149,724 0 ### ### 0.0
2001-Apr-05 Thu ### 2 ### ### 176,928 176,928 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 50,388 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 73.6 73.6 0.0
2001-Apr-02 Mon ### 2 ### ### 68.2 68.2 0.0
2001-Mar-30 Fri ### ### ### ### 42,170 0 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed 2 2 ### ### 24.7 24.7 0.0
2001-Mar-27 Tue 2 2 ### ### 28.5 28.5 0.0
2001-Mar-26 Mon 2 2 ### ### 111,488 111,488 ### ### 0.0
2001-Mar-23 Fri 2.029 ### 2 2 53,541 53,541 ### ### 0.1
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 29.6 29.6 0.0
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 29.9 29.9 0.0
2001-Mar-16 Fri ### ### ### ### 35,341 0 66.1 66.1 0.0
2001-Mar-15 Thu ### ### ### ### 30.2 30.2 0.0
2001-Mar-14 Wed ### ### ### ### 108,674 0 9.9 9.9 0.0
2001-Mar-13 Tue ### ### ### ### ### ### 0.0
2001-Mar-12 Mon ### 2.2 ### ### ### ### 0.0
2001-Mar-09 Fri 2.2 2.2 ### ### 93,256 102,581 29.7 29.7 0.0
2001-Mar-08 Thu 2.188 2.2 2.188 2.2 ### ### 0.2
2001-Mar-07 Wed 2.2 2.22 ### ### ### ### 0.0
2001-Mar-06 Tue 2.2 2.21 2.2 2.2 14,420 ### 72.6 72.6 0.2
2001-Mar-05 Mon ### 2.22 ### ### 74.7 74.7 0.0
2001-Mar-02 Fri 2.2 2.2 ### 2.2 22,655 24,920 ### ### 0.2
2001-Mar-01 Thu ### 2.2 ### 2.2 72.7 72.7 0.2
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### 2.2 ### ### ### ### 0.0
2001-Feb-26 Mon ### 2.2 ### ### 141,786 ### 72.9 72.9 0.0
2001-Feb-23 Fri 2.223 2.223 ### ### 22.7 22.7 0.0
2001-Feb-22 Thu 2.24 2.24 ### ### ### ### 0.0
2001-Feb-21 Wed 2.25 2.25 2.23 2.24 35.8 35.8 ###
2001-Feb-20 Tue 2.27 2.27 2.24 2.25 107,024 ### 24.4 24.4 ###
2001-Feb-19 Mon 2.25 2.25 2.24 2.25 39,726 89,184 77.3 77.3 ###
2001-Feb-16 Fri ### ### 2.25 2.25 ### ### ###
2001-Feb-15 Thu 2.29 ### 2.25 2.25 60,040 67,545 22.1 22.1 ###
2001-Feb-14 Wed 2.27 2.29 2.27 2.27 ### ### 0.2
2001-Feb-13 Tue ### 2.29 2.25 2.25 29.8 29.8 ###
2001-Feb-12 Mon 2.27 2.28 2.22 2.22 ### ### 0.2
2001-Feb-09 Fri 2.25 2.25 2.24 2.25 ### ### ###
2001-Feb-08 Thu 2.25 2.25 2.2 2.24 ### ### ###
2001-Feb-07 Wed ### 2.25 ### 2.24 19,475 ### 93.5 93.5 ###
2001-Feb-06 Tue ### 2.23 ### ### 78,750 ### 71.5 71.5 0.0
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 253,973 0 33.2 33.2 0.0
2001-Feb-01 Thu ### ### ### ### 68.8 68.8 0.0
2001-Jan-31 Wed ### 2.2 ### ### 24.9 24.9 0.0
2001-Jan-30 Tue ### ### ### ### 53,084 0 ### ### 0.0
2001-Jan-29 Mon ### 2.2 ### ### 55,225 60,747 72.4 72.4 0.0
2001-Jan-25 Thu 2.21 2.22 ### ### 65,950 ### 14.9 14.9 0.0
2001-Jan-24 Wed 2.2 2.2 ### 2.2 ### ### 0.2
2001-Jan-23 Tue ### ### ### ### 106,150 0 ### ### 0.0
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### 23.4 23.4 0.0
2001-Jan-17 Wed ### 2 ### 2 151,584 151,584 ### ### 0.1
2001-Jan-16 Tue ### 2 ### ### ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 12.8 12.8 0.0
2001-Jan-12 Fri ### ### 2 ### 31,728 31,728 ### ### 0.0
2001-Jan-11 Thu ### ### 2 ### 9,550 9,550 77.8 77.8 0.0
2001-Jan-10 Wed ### ### ### ### 47,580 0 ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 42,044 0 25.6 25.6 0.0
2001-Jan-08 Mon ### ### ### ### ### ### 0.0
2001-Jan-05 Fri ### ### ### ### 30.0 30.0 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 25.1 25.1 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### 18,129 0 ### ### 0.0
2000-Dec-29 Fri ### ### ### ### 18,129 0 ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 67.5 67.5 0.0
2000-Dec-26 Tue ### ### ### ### 39,750 0 15.7 15.7 0.0
2000-Dec-25 Mon ### ### ### ### 39,750 0 15.7 15.7 0.0
2000-Dec-22 Fri ### ### ### ### 39,750 0 15.7 15.7 0.0
2000-Dec-21 Thu ### ### ### ### 15,250 0 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### 11,550 0 34.2 34.2 0.0
2000-Dec-19 Tue ### ### ### ### 74.0 74.0 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri ### ### ### ### 39.4 39.4 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 34.5 34.5 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 13,280 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 70.4 70.4 0.0
2000-Dec-06 Wed ### ### ### ### 56,957 0 24.5 24.5 0.0
2000-Dec-05 Tue ### ### ### ### 20.1 20.1 0.0
2000-Dec-04 Mon ### ### ### ### 21,424 0 27.0 27.0 0.0
2000-Dec-01 Fri ### ### ### ### 10,128 0 25.5 25.5 0.0
2000-Nov-30 Thu ### ### ### ### 27,540 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 23,071 0 ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 53,177 0 ### ### 0.0
2000-Nov-27 Mon ### ### ### ### 33,740 0 75.1 75.1 0.0
2000-Nov-24 Fri ### ### ### ### ### ### 0.0
2000-Nov-23 Thu ### 2.2 ### ### ### ### 0.0
2000-Nov-22 Wed ### 2.2 ### ### 124,275 ### 72.3 72.3 0.0
2000-Nov-21 Tue ### ### ### ### ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 76.9 76.9 0.0
2000-Nov-17 Fri ### ### ### ### 108,540 0 31.9 31.9 0.0
2000-Nov-16 Thu ### ### ### ### 234,250 0 5.6 5.6 0.0
2000-Nov-15 Wed ### ### 2.29 ### 47,579 54,477 ### ### 0.0
2000-Nov-13 Mon 2.359 2.359 ### ### ### ### 0.0
2000-Nov-10 Fri ### ### 2.26 2.26 90,653 ### ### ### ###
2000-Nov-09 Thu ### ### 2.29 ### ### ### 0.0
2000-Nov-08 Wed ### ### ### ### 18,450 0 ### ### 0.0
2000-Nov-07 Tue ### ### ### ### 4,487 0 65.0 65.0 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri ### ### ### ### 11,727 0 ### ### 0.0
2000-Nov-02 Thu ### 2.4 ### ### 71.9 71.9 0.0
2000-Nov-01 Wed ### ### ### ### 36,559 0 ### ### 0.0
2000-Oct-31 Tue 2.4 2.4 ### ### 18,086 ### ### ### 0.0
2000-Oct-30 Mon 2.4 2.4 ### ### 18.1 18.1 0.0
2000-Oct-27 Fri 2.4 2.4 ### ### 36,289 43,546 27.8 27.8 0.0
2000-Oct-26 Thu ### ### ### ### 14,681 0 9.8 9.8 0.0
2000-Oct-25 Wed ### 2.46 2.26 ### 87,155 205,685 ### ### 0.0
2000-Oct-24 Tue 2.25 ### 2.25 2.25 473,871 ### 74.3 74.3 ###
2000-Oct-23 Mon 2.21 2.21 ### ### ### ### 0.0
2000-Oct-20 Fri 2.2 2.21 ### ### ### ### 0.0
2000-Oct-19 Thu 2.2 2.21 ### 2.2 ### ### 0.2
2000-Oct-18 Wed 2.21 2.21 ### 2.2 ### ### 0.2
2000-Oct-17 Tue 2.21 2.21 ### ### 30,747 33,975 18.1 18.1 0.0
2000-Oct-16 Mon ### 2.21 ### 2.21 ### ### 0.2
2000-Oct-13 Fri 2 ### 2 ### ### ### 0.0
2000-Oct-12 Thu ### ### ### 2 204,645 0 ### ### 0.1
2000-Oct-11 Wed 1.977 ### ### ### 32.7 32.7 0.0
2000-Oct-10 Tue ### ### ### ### 103,171 0 74.2 74.2 0.0
2000-Oct-09 Mon ### 2 ### ### 77.1 77.1 0.0
2000-Oct-06 Fri 2.042 2.042 ### ### 458,457 468,084 5.1 5.1 0.0
2000-Oct-05 Thu ### ### ### 2 75.3 75.3 0.1
2000-Oct-04 Wed ### ### ### ### 6.0 6.0 0.0
2000-Oct-03 Tue ### ### 2 2 15.1 15.1 0.1
2000-Oct-02 Mon ### ### ### ### 9,526 0 13.6 13.6 0.0
2000-Sep-29 Fri ### ### ### ### 50,243 0 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 14,027 0 ### ### 0.0
2000-Sep-27 Wed ### ### ### ### 19,250 0 ### ### 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 9,680 0 ### ### 0.0
2000-Sep-22 Fri ### ### ### ### 11,583 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 113,670 0 16.9 16.9 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 20,658 0 ### ### 0.0
2000-Sep-18 Mon ### 2.2 ### ### 92,354 101,589 35.7 35.7 0.0
2000-Sep-15 Fri ### ### 2.2 2.22 8.9 8.9 0.2
2000-Sep-14 Thu 2.5 2.5 2.26 2.26 ### ### ###
2000-Sep-13 Wed 2.56 2.56 2.5 2.52 ### ### ###
2000-Sep-12 Tue ### ### 2.5 2.56 23,122 ### 27.9 27.9 0.2
2000-Sep-11 Mon 2.75 2.75 ### ### 8.1 8.1 0.0
2000-Sep-08 Fri 2.78 2.8 2.74 2.74 22.5 22.5 0.2
2000-Sep-07 Thu ### ### 2.82 2.82 ### ### ###
2000-Sep-06 Wed ### ### ### ### ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 4,970 0 ### ### 0.0
2000-Sep-04 Mon ### 3.2 ### ### 40,257 ### 36.3 36.3 0.0
2000-Sep-01 Fri ### ### ### ### 154 0 72.6 72.6 0.0
2000-Aug-31 Thu 3.229 3.24 ### ### 880 1,425 20.8 20.8 0.0
2000-Aug-30 Wed ### 3.24 ### ### ### ### 0.0
2000-Aug-29 Tue 3.24 3.24 ### ### ### ### 0.0
2000-Aug-28 Mon ### 3.2 ### 3.2 4,343 6,948 ### ### 0.2
2000-Aug-25 Fri ### ### 3 ### 19,225 ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### 3 ### 5,974 ### ### ### 0.0
2000-Aug-23 Wed 3 ### ### 3 95,850 0 75.6 75.6 0.2
2000-Aug-22 Tue ### ### 3 ### 103,975 ### 70.3 70.3 0.0
2000-Aug-21 Mon ### ### ### 3 ### ### 0.2
2000-Aug-18 Fri ### ### ### ### 189,477 0 84.9 84.9 0.0
2000-Aug-17 Thu ### ### ### ### 31.9 31.9 0.0
2000-Aug-16 Wed ### ### ### ### 57,726 0 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 6,457 0 84.1 84.1 0.0
2000-Aug-14 Mon ### ### ### ### 61,183 0 ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 13,440 0 ### ### 0.0
2000-Aug-10 Thu 2.928 ### 2.928 ### 1,452 2,125 70.3 70.3 0.0
2000-Aug-09 Wed ### ### ### ### 9,757 0 22.5 22.5 0.0
2000-Aug-08 Tue 3 3 ### 3 23,082 34,623 72.3 72.3 0.2
2000-Aug-07 Mon ### ### 3 3 ### ### 0.2
2000-Aug-04 Fri 3.043 3.043 ### ### ### ### 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 76,283 0 ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 15,255 0 ### ### 0.0
2000-Jul-31 Mon 3 3 3 3 274,627 823,881 68.6 68.6 0.2
2000-Jul-28 Fri ### ### 3 ### 19.3 19.3 0.0
2000-Jul-27 Thu 3.158 ### ### ### 29.5 29.5 0.0
2000-Jul-26 Wed 3.24 3.24 3.2 3.2 10,145 ### ### ### 0.2
2000-Jul-25 Tue 3.251 3.251 3.23 3.24 13,142 42,586 35.7 35.7 ###
2000-Jul-24 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2000-Jul-21 Fri 3.251 ### ### 3.25 ### ### 0.2
2000-Jul-20 Thu ### 3.23 3.2 3.22 ### ### 0.2
2000-Jul-19 Wed 3 3.24 3 3.225 13,889 ### ### ### ###
2000-Jul-18 Tue ### 3 ### 2.984 1,162,881 1,744,321 88.1 88.1 ###
2000-Jul-17 Mon ### ### 2.89 ### 8,683 12,546 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 31,746 0 ### ### 0.0
2000-Jul-13 Thu 2.87 2.87 2.85 2.85 35.0 35.0 ###
2000-Jul-12 Wed ### ### 2.87 2.87 49,428 70,929 26.0 26.0 ###
2000-Jul-11 Tue ### ### 2.88 2.88 60,684 87,384 30.1 30.1 0.2
2000-Jul-10 Mon 2.85 ### 2.85 2.85 66,176 ### 67.6 67.6 ###
2000-Jul-07 Fri 2.8 ### 2.8 2.8 65.5 65.5 0.2
2000-Jul-06 Thu 2.8 2.8 2.78 2.8 35,540 99,156 ### ### 0.2
2000-Jul-05 Wed ### 2.8 ### 2.8 150,877 211,227 85.1 85.1 0.2
2000-Jul-04 Tue ### 2.73 ### ### 96,984 132,383 59.8 59.8 0.0
2000-Jul-03 Mon 2.7 2.7 ### ### 14.7 14.7 0.0
2000-Jun-30 Fri 2.71 2.82 ### ### 250,445 353,127 ### ### 0.0
2000-Jun-29 Thu ### 2.75 ### ### ### ### 0.0
2000-Jun-28 Wed ### ### ### ### 36,782 0 ### ### 0.0
2000-Jun-27 Tue 2.76 2.76 2.7 2.7 77,147 ### ### ### 0.2
2000-Jun-26 Mon 2.75 2.76 2.75 2.76 70.6 70.6 0.2
2000-Jun-23 Fri 2.75 2.8 2.75 2.78 25,875 ### 68.5 68.5 0.2
2000-Jun-22 Thu 2.74 2.75 2.74 2.75 95,988 263,487 68.5 68.5 ###
2000-Jun-21 Wed 2.76 2.76 2.7 2.74 30,029 81,979 34.0 34.0 0.2
2000-Jun-20 Tue 2.78 2.8 2.76 2.76 ### ### 0.2
2000-Jun-19 Mon 2.85 2.85 2.75 2.75 15.9 15.9 ###
2000-Jun-16 Fri ### ### 2.86 2.86 ### ### 0.2
2000-Jun-15 Thu ### ### ### ### 74,089 0 37.2 37.2 0.0
2000-Jun-14 Wed ### ### ### ### 13,623 0 ### ### 0.0
2000-Jun-13 Tue 2.927 ### 2.927 ### 48,976 71,676 76.0 76.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 4,481 0 64.8 64.8 0.0
2000-Jun-07 Wed ### ### ### ### 61,880 0 ### ### 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon 3 ### ### ### 36.0 36.0 0.0
2000-Jun-02 Fri ### ### ### ### 102,580 0 ### ### 0.0
2000-Jun-01 Thu 2.88 ### 2.87 ### ### ### 0.0
2000-May-31 Wed 2.85 2.87 2.85 2.87 65,226 186,546 73.3 73.3 ###
2000-May-30 Tue 2.87 2.87 2.84 2.85 ### ### ###
2000-May-29 Mon 2.87 2.87 2.85 2.87 71.1 71.1 ###
2000-May-26 Fri 2.8 2.83 2.7 2.83 7,250 20,046 ### ### 0.2
2000-May-25 Thu 2.948 2.948 2.8 2.8 16,855 48,441 ### ### 0.2
2000-May-24 Wed 3 3 ### ### 8,482 12,723 32.1 32.1 0.0
2000-May-23 Tue 3 3 ### 3 5,981 8,971 68.7 68.7 0.2
2000-May-22 Mon ### 3 ### 3 ### ### 0.2
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 3,088 0 28.6 28.6 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### ### ### 6,345 0 ### ### 0.0
2000-May-15 Mon ### ### 3 3 ### ### 0.2
2000-May-12 Fri 3 ### 3 ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 71.7 71.7 0.0
2000-May-10 Wed ### ### ### ### 37.4 37.4 0.0
2000-May-09 Tue ### ### ### ### 80.8 80.8 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### ### ### 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### 2,778 0 34.3 34.3 0.0
2000-May-02 Tue ### ### ### ### 34.4 34.4 0.0
2000-May-01 Mon 3.2 3.2 3.2 3.2 3,628 ### ### ### 0.2
2000-Apr-28 Fri ### 3.2 ### 3.2 7,720 12,352 ### ### 0.2
2000-Apr-27 Thu 3.2 3.2 ### ### ### ### 0.0
2000-Apr-26 Wed 3.23 3.26 3.21 3.21 17,722 ### ### ### ###
2000-Apr-25 Tue 3.22 3.22 3.22 3.22 0 0.2
2000-Apr-24 Mon 3.22 3.22 3.22 3.22 0 0.2
2000-Apr-21 Fri 3.22 3.22 3.22 3.22 0 0.2
2000-Apr-20 Thu 3.22 3.22 3.22 3.22 1,349 4,343 ### ### 0.2
2000-Apr-19 Wed 3.2 3.25 3.2 3.22 79.4 79.4 0.2
2000-Apr-18 Tue 3.25 3.25 3.2 3.2 11,545 ### ### ### 0.2
2000-Apr-17 Mon 3.21 3.23 3.2 3.2 ### ### 0.2
2000-Apr-13 Thu ### ### 3.26 ### 3,987 ### ### ### 0.0
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue 3.26 3.26 3.25 3.25 21,752 ### ### ### 0.2
2000-Apr-07 Fri ### ### 3.26 3.26 31.0 31.0 0.2
2000-Apr-06 Thu ### ### 3.2 3.2 5.6 5.6 0.2
2000-Apr-05 Wed ### ### ### ### 19,750 0 77.6 77.6 0.0
2000-Apr-04 Tue ### ### ### ### 94.4 94.4 0.0
2000-Apr-03 Mon ### ### ### ### 45,759 0 37.4 37.4 0.0
2000-Mar-31 Fri 3.2 3.2 ### ### 274,226 ### 37.8 37.8 0.0
2000-Mar-30 Thu 3.28 3.28 3.2 3.2 26.8 26.8 0.2
2000-Mar-29 Wed 3.25 3.25 ### ### ### ### 0.0
2000-Mar-28 Tue 3.4 3.4 3.21 3.21 114,054 376,948 7.0 7.0 ###
2000-Mar-24 Fri ### 3.5 ### 3.5 122,548 214,459 ### ### 0.3
2000-Mar-23 Thu ### 3.42 ### ### 40.8 40.8 0.0
2000-Mar-22 Wed 3.26 ### ### 3.22 26,385 0 ### ### 0.2
2000-Mar-21 Tue 3.482 3.482 3.26 3.26 ### ### 0.2
2000-Mar-20 Mon 3.5 3.5 3.5 3.5 2,150 7,525 ### ### 0.3
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu 3.51 3.51 3.5 3.5 11,658 ### 35.5 35.5 0.3
2000-Mar-15 Wed ### 3.4 ### 3.4 6,470 ### ### ### 0.2
2000-Mar-14 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Mar-13 Mon 3.4 3.4 ### ### 22,775 ### 28.4 28.4 0.0
2000-Mar-10 Fri 3.42 3.42 ### 3.4 33.5 33.5 0.2
2000-Mar-09 Thu 3.5 3.5 3.42 3.5 208,146 720,185 ### ### 0.3
2000-Mar-08 Wed 3.46 3.5 3.46 3.5 7,686 26,747 69.9 69.9 0.3
2000-Mar-07 Tue ### 3.5 ### 3.5 19,945 ### ### ### 0.3
2000-Mar-06 Mon ### ### ### 3.41 9,183 0 ### ### ###
2000-Mar-03 Fri ### ### 3.5 3.5 19,525 ### ### ### 0.3
2000-Mar-02 Thu ### ### ### ### 41.1 41.1 0.0
2000-Mar-01 Wed ### ### ### ### 26,742 0 23.8 23.8 0.0
2000-Feb-29 Tue 3.8 3.8 3.78 3.78 21,649 82,049 39.6 39.6 0.3
2000-Feb-28 Mon 4 4 3.82 3.82 25,672 100,377 ### ### 0.3
2000-Feb-25 Fri 4 4 3.85 3.85 2,426 9,522 ### ### 0.3
2000-Feb-24 Thu 4 4 4 4 ### ### 0.3
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### ### ### 0.0
2000-Feb-21 Mon ### ### ### ### 76.8 76.8 0.0
2000-Feb-18 Fri 3.81 3.82 3.81 3.81 69.3 69.3 0.3
2000-Feb-17 Thu 3.82 3.82 3.81 3.81 ### ### 0.3
2000-Feb-16 Wed ### 3.8 ### 3.8 30,745 ### 86.3 86.3 ###
2000-Feb-15 Tue 3.8 3.8 3.8 3.8 64.5 64.5 ###
2000-Feb-14 Mon ### 3.75 ### ### 68.1 68.1 0.0
2000-Feb-10 Thu ### ### 3.57 ### 24.5 24.5 0.0
2000-Feb-09 Wed ### 3.76 ### ### 114,348 214,974 ### ### 0.0
2000-Feb-08 Tue 3.72 3.72 ### ### ### ### 0.0
2000-Feb-07 Mon 3.72 3.72 3.72 3.72 43,285 161,020 ### ### 0.3
2000-Feb-04 Fri ### 3.72 ### 3.72 ### ### 0.3
2000-Feb-03 Thu 3.7 3.72 ### ### 20,229 37,625 32.7 32.7 0.0
2000-Feb-02 Wed ### ### ### ### 21,851 0 72.3 72.3 0.0
2000-Feb-01 Tue 3.72 3.72 ### ### ### ### 0.0
2000-Jan-31 Mon 3.649 3.8 3.649 3.7 17,925 ### ### ### 0.3
2000-Jan-28 Fri 3.78 3.8 3.75 3.8 70.4 70.4 ###
2000-Jan-27 Thu 3.7 3.7 3.7 3.7 65.1 65.1 0.3
2000-Jan-25 Tue ### ### ### ### 26,021 0 31.5 31.5 0.0
2000-Jan-24 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2000-Jan-21 Fri 3.78 3.78 3.78 3.78 50 189 63.2 63.2 0.3
2000-Jan-20 Thu ### ### ### ### 787 0 ### ### 0.0
2000-Jan-19 Wed 3.627 ### 3.627 ### 74.1 74.1 0.0
2000-Jan-18 Tue ### 3.8 ### ### ### ### 0.0
2000-Jan-17 Mon 3.8 3.8 ### 3.7 18.0 18.0 0.3
2000-Jan-14 Fri ### ### ### 3.655 16,222 0 32.5 32.5 ###
2000-Jan-13 Thu ### ### ### ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 6,088 0 68.7 68.7 0.0
2000-Jan-11 Tue 3.78 3.8 ### ### 30,522 ### 13.4 13.4 0.0
2000-Jan-10 Mon 3.8 3.8 3.78 3.78 ### ### 0.3
2000-Jan-07 Fri 3.75 3.75 3.75 3.75 314,748 ### ### ### 0.3
2000-Jan-06 Thu ### 3.82 3.75 3.75 424,188 1,605,551 31.4 31.4 0.3
2000-Jan-05 Wed 3.76 3.76 3.75 3.75 45.5 45.5 0.3
2000-Jan-04 Tue ### ### 3.84 3.85 19.0 19.0 0.3
1999-Dec-31 Fri ### ### 3.85 ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### 3.85 ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue 3.822 ### 3.82 ### ### ### 0.0
1999-Dec-27 Mon 3.822 ### 3.82 ### ### ### 0.0
1999-Dec-24 Fri 3.822 ### 3.82 ### ### ### 0.0
1999-Dec-23 Thu ### ### 3.8 3.82 4,755 ### ### ### 0.3
1999-Dec-22 Wed ### ### ### ### 10,356 0 62.8 62.8 0.0
1999-Dec-21 Tue ### ### ### ### 14,144 0 72.9 72.9 0.0
1999-Dec-20 Mon 3.75 ### 3.75 3.87 88.1 88.1 ###
1999-Dec-17 Fri 3.88 3.88 3.75 3.75 13.2 13.2 0.3
1999-Dec-16 Thu 3.875 3.88 3.82 3.83 ### ### ###
1999-Dec-15 Wed ### ### 3.86 3.86 19.5 19.5 0.3
1999-Dec-14 Tue 3.85 3.89 3.85 3.88 79.7 79.7 0.3
1999-Dec-13 Mon 3.85 ### 3.85 ### 87.1 87.1 0.0
1999-Dec-09 Thu ### 4 ### 4 10,150 ### ### ### 0.3
1999-Dec-08 Wed ### 4 ### 4 86.1 86.1 0.3
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 32,671 0 ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 1,876 0 ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 250 0 68.2 68.2 0.0
1999-Dec-01 Wed ### ### 4 ### 159,886 319,772 ### ### 0.0
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu ### ### ### ### 46,975 0 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 103,248 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### ### ### ### 0.0
1999-Nov-22 Mon 4 ### 4 ### 7,949 ### ### ### 0.0
1999-Nov-19 Fri ### ### ### 4 12,052 0 ### ### 0.3
1999-Nov-18 Thu ### ### ### ### 21,845 0 ### ### 0.0
1999-Nov-17 Wed ### ### ### ### 12,650 0 15.4 15.4 0.0
1999-Nov-16 Tue ### ### ### ### 3,950 0 ### ### 0.0
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-12 Fri ### ### ### ### 58,480 0 24.7 24.7 0.0
1999-Nov-11 Thu ### ### ### ### 19,651 0 ### ### 0.0
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue ### ### ### ### 53,476 0 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 2,524 0 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 12,355 0 ### ### 0.0
1999-Nov-04 Thu ### ### ### ### ### ### 0.0
1999-Nov-03 Wed 4.2 4.2 ### ### 1,645 3,454 28.7 28.7 0.0
1999-Nov-02 Tue ### ### ### ### 70.8 70.8 0.0
1999-Nov-01 Mon ### 4.2 ### 4.2 9,728 20,428 ### ### ###
1999-Oct-29 Fri ### 4.24 ### ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 85.0 85.0 0.0
1999-Oct-27 Wed ### ### ### ### 748 0 71.7 71.7 0.0
1999-Oct-26 Tue 4 4 ### ### ### ### 0.0
1999-Oct-25 Mon 4 4 4 4 ### ### 0.3
1999-Oct-22 Fri 4 ### 4 4 68.1 68.1 0.3
1999-Oct-21 Thu 4.25 4.25 4.2 4.2 100,175 ### ### ### ###
1999-Oct-20 Wed ### ### ### ### 33,470 0 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-15 Fri 4.26 4.26 4.25 4.25 39.7 39.7 ###
1999-Oct-14 Thu 4.25 4.27 4.25 4.25 ### ### ###
1999-Oct-13 Wed 4.25 4.28 4.25 4.25 ### ### ###
1999-Oct-12 Tue 4.27 4.28 4.22 4.28 69.9 69.9 0.3
1999-Oct-11 Mon ### 4.27 ### 4.27 ### ### ###
1999-Oct-07 Thu 4 4.2 4 4.2 1,749 7,170 ### ### ###
1999-Oct-06 Wed ### ### ### ### 18,453 0 ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 9,249 0 72.5 72.5 0.0
1999-Oct-04 Mon 4.2 4.2 4.2 4.2 73.0 73.0 ###
1999-Oct-01 Fri 4.2 4.2 4.2 4.2 64.2 64.2 ###
1999-Sep-30 Thu ### 4.2 ### 4.2 77.2 77.2 ###
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-28 Tue 4.241 ### ### ### 453,970 0 23.8 23.8 0.0
1999-Sep-27 Mon 4.271 ### 4.26 ### 72.4 72.4 0.0
1999-Sep-24 Fri 4.2 4.28 4.2 4.26 81.1 81.1 0.3
1999-Sep-23 Thu 4.25 4.26 4.25 4.26 ### ### 0.3
1999-Sep-22 Wed 4.2 4.2 4.2 4.2 ### ### ###
1999-Sep-21 Tue 4.2 4.29 4.2 4.25 3,050 12,947 ### ### ###
1999-Sep-20 Mon 4.22 4.22 ### 4.2 37.9 37.9 ###
1999-Sep-17 Fri 4.22 4.22 ### 4.2 ### ### ###
1999-Sep-16 Thu ### 4.29 ### 4.25 25,557 ### 87.6 87.6 ###
1999-Sep-15 Wed 4.2 4.2 4.2 4.2 ### ### ###
1999-Sep-14 Tue ### ### 4.25 4.25 10,472 22,253 ### ### ###
1999-Sep-13 Mon ### ### ### ### ### ### 0.0
1999-Sep-10 Fri ### 4.2 ### ### 75.6 75.6 0.0
1999-Sep-09 Thu ### ### ### ### ### ### 0.0
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue ### ### ### ### 8,440 0 ### ### 0.0
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 15.2 15.2 0.0
1999-Sep-02 Thu 4.2 4.2 ### 4.2 11,589 ### 72.0 72.0 ###
1999-Sep-01 Wed ### 4.2 ### 4.2 116,372 244,381 76.0 76.0 ###
1999-Aug-31 Tue 4.2 4.2 4.143 4.143 136,082 ### 22.3 22.3 0.3
1999-Aug-30 Mon 4.28 4.28 4.27 4.27 31.9 31.9 ###
1999-Aug-27 Fri ### ### 4.25 4.28 34,858 74,073 25.1 25.1 0.3
1999-Aug-26 Thu 4.344 ### ### ### ### ### 0.0
1999-Aug-24 Tue ### 4.4 ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 29,989 0 75.5 75.5 0.0
1999-Aug-20 Fri ### ### 4.22 4.22 75,280 158,840 ### ### ###
1999-Aug-19 Thu 4.29 ### 4.25 ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 67.2 67.2 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### 121,150 0 92.6 92.6 0.0
1999-Aug-13 Fri ### 4 3.76 3.76 ### ### 0.3
1999-Aug-12 Thu ### ### ### ### 7,876 0 67.8 67.8 0.0
1999-Aug-11 Wed 4 4 ### ### 18.4 18.4 0.0
1999-Aug-10 Tue ### ### ### ### 41,476 0 ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 9,679 0 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 85.4 85.4 0.0
1999-Aug-05 Thu ### ### ### ### 57,153 0 ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 3,852,750 0 25.8 25.8 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon ### ### 4 ### ### ### 0.0
1999-Jul-30 Fri 4.2 4.2 ### ### 13.7 13.7 0.0
1999-Jul-29 Thu ### 4.2 ### 4.2 7,980 16,758 ### ### ###
1999-Jul-28 Wed ### ### 4 ### 1,009,888 2,019,776 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### 2,150 0 ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 10,172 0 ### ### 0.0
1999-Jul-23 Fri 4.2 ### 4.2 ### ### ### 0.0
1999-Jul-22 Thu 4.4 4.4 4.2 4.2 9,589 ### 5.6 5.6 ###
1999-Jul-21 Wed 4.5 4.5 4.5 4.5 3,845 ### 72.3 72.3 ###
1999-Jul-20 Tue 4.73 4.73 4.4 4.4 4.8 4.8 0.3
1999-Jul-19 Mon ### ### ### 4.74 54,056 0 99.2 99.2 0.3
1999-Jul-16 Fri ### ### ### ### 4,723 0 ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 74.8 74.8 0.0
1999-Jul-14 Wed ### ### ### ### 1,181 0 ### ### 0.0
1999-Jul-13 Tue 4.2 ### 4.2 4.2 ### ### ###
1999-Jul-12 Mon ### 4.25 ### 4.25 91.0 91.0 ###
1999-Jul-09 Fri ### ### ### ### 73.2 73.2 0.0
1999-Jul-08 Thu 4 ### 4 ### 16,623 33,246 86.5 86.5 0.0
1999-Jul-07 Wed 4 4 ### ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-05 Mon 4 4 ### ### ### ### 0.0
1999-Jul-02 Fri ### ### ### ### ### ### 0.0
1999-Jul-01 Thu ### ### ### ### 67.4 67.4 0.0
1999-Jun-30 Wed ### ### 3.85 ### 185,921 ### 29.7 29.7 0.0
1999-Jun-29 Tue ### 4 3.86 ### 33.0 33.0 0.0
1999-Jun-28 Mon 3.8 ### 3.8 ### 93.0 93.0 0.0
1999-Jun-25 Fri 3.78 3.78 3.74 3.74 ### ### 0.3
1999-Jun-24 Thu 3.86 3.86 3.78 3.86 ### ### 0.3
1999-Jun-23 Wed 3.86 ### 3.86 3.86 72.5 72.5 0.3
1999-Jun-22 Tue 4 ### ### ### ### ### 0.0
1999-Jun-21 Mon 4 4 3.86 4 105,625 ### ### ### 0.3
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 4 4 ### ### 27.7 27.7 0.0
1999-Jun-16 Wed ### ### ### ### 1,270,747 0 ### ### 0.0
1999-Jun-15 Tue 3.86 3.86 3.86 3.86 ### ### 0.3
1999-Jun-11 Fri 3.882 ### 3.85 3.86 49,459 ### 31.6 31.6 0.3
1999-Jun-10 Thu ### ### ### ### ### ### 0.0
1999-Jun-09 Wed ### ### ### ### ### ### 0.0
1999-Jun-08 Tue ### 4 ### 3.959 79.0 79.0 0.3
1999-Jun-07 Mon ### ### ### ### 7,550 0 74.8 74.8 0.0
1999-Jun-04 Fri ### ### 3.85 3.87 14.9 14.9 ###
1999-Jun-03 Thu 4 4 ### ### ### ### 0.0
1999-Jun-02 Wed 3.85 ### 3.85 3.85 34,428 66,273 ### ### 0.3
1999-Jun-01 Tue 3.75 3.8 3.75 3.8 10,653 ### 84.2 84.2 ###
1999-May-31 Mon 3.85 3.85 ### 3.8 5,245 ### ### ### ###
1999-May-28 Fri 3.55 ### 3.55 3.56 71.6 71.6 0.3
1999-May-27 Thu ### ### ### ### ### ### 0.0
1999-May-26 Wed ### ### ### ### 30,079 0 14.2 14.2 0.0
1999-May-25 Tue 4 ### 4 ### 8,250 ### ### ### 0.0
1999-May-24 Mon ### ### ### ### 25,150 0 88.9 88.9 0.0
1999-May-21 Fri ### ### ### ### 77.4 77.4 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 32,276 0 17.9 17.9 0.0
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### 12,573 0 4.4 4.4 0.0
1999-May-14 Fri 4.2 4.4 4.2 ### 86.2 86.2 0.0
1999-May-13 Thu ### ### 4.2 4.2 15,282 ### 11.8 11.8 ###
1999-May-12 Wed 4.2 4.21 ### 4.21 9,525 20,050 ### ### ###
1999-May-11 Tue 4.25 ### 4.23 4.25 ### ### ###
1999-May-10 Mon 4.25 ### 4.23 4.28 79.4 79.4 0.3
1999-May-07 Fri ### ### 4.2 ### ### ### 0.0
1999-May-06 Thu ### ### 4.26 ### ### ### 0.0
1999-May-05 Wed 4.28 4.28 4.26 4.26 21,256 ### ### ### 0.3
1999-May-04 Tue 4.22 4.26 4.22 4.26 25,358 ### ### ### 0.3
1999-May-03 Mon 4.21 4.21 4.2 4.21 ### ### ###
1999-Apr-30 Fri 4.21 4.21 4.179 4.179 8,350 35,024 ### ### 0.3
1999-Apr-29 Thu ### ### ### ### 28,678 0 ### ### 0.0
1999-Apr-28 Wed 4.45 4.45 4.2 4.24 25,577 110,620 ### ### 0.3
1999-Apr-27 Tue ### 4.5 ### 4.48 16,850 ### ### ### ###
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### ### 4.26 ### 2,071,180 ### 23.9 23.9 0.0
1999-Apr-22 Thu ### ### ### ### 381,283 0 ### ### 0.0
1999-Apr-21 Wed ### ### 4.26 ### 84.1 84.1 0.0
1999-Apr-20 Tue ### ### ### ### ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 4.44 4.44 ### ### ### ### 0.0
1999-Apr-15 Thu 4.26 4.4 4.26 4.4 18,853 ### ### ### 0.3
1999-Apr-14 Wed 4.44 4.44 4.22 4.26 7.4 7.4 0.3
1999-Apr-13 Tue 4.45 4.45 4.44 4.44 31.4 31.4 0.3
1999-Apr-12 Mon 4.5 4.5 4.45 4.45 127,442 ### 26.9 26.9 0.3
1999-Apr-09 Fri 4.5 4.5 4.45 4.45 ### ### 0.3
1999-Apr-08 Thu 4.45 4.5 4.45 4.5 14,150 63,321 81.0 81.0 ###
1999-Apr-07 Wed ### 4.4 ### 4.4 ### ### 0.3
1999-Apr-06 Tue 4.4 4.4 ### ### 3,483 ### ### ### 0.0
1999-Apr-01 Thu ### ### 4.25 4.25 12,157 ### 21.3 21.3 ###
1999-Mar-31 Wed 4.45 4.45 ### ### 17.2 17.2 0.0
1999-Mar-30 Tue 4.55 ### 4.488 4.488 210,620 ### ### ### ###
1999-Mar-29 Mon ### ### 4.48 4.48 102,175 228,872 ### ### ###
1999-Mar-26 Fri 4.75 4.75 ### ### 65,356 155,220 ### ### 0.0
1999-Mar-25 Thu ### ### ### 4.7 69.4 69.4 0.3
1999-Mar-24 Wed 4.4 4.46 ### 4.4 75.3 75.3 0.3
1999-Mar-23 Tue 4.4 4.4 ### 4.4 ### ### 0.3
1999-Mar-22 Mon 4.5 4.5 4.4 4.4 6,771 ### ### ### 0.3
1999-Mar-19 Fri 4.5 4.55 4.47 4.55 15,757 ### ### ### 0.3
1999-Mar-18 Thu 4.55 4.55 4.48 4.49 21.9 21.9 ###
1999-Mar-17 Wed 4.51 4.55 4.51 4.55 22,758 ### ### ### 0.3
1999-Mar-16 Tue ### ### ### ### 93,288 0 74.0 74.0 0.0
1999-Mar-15 Mon ### 4.7 ### ### 53,523 125,779 ### ### 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-11 Thu 4.52 4.52 4.5 4.5 91,773 ### ### ### ###
1999-Mar-10 Wed 4.5 4.5 4.5 4.5 ### ### ###
1999-Mar-09 Tue ### ### 4.5 4.5 ### ### ###
1999-Mar-08 Mon ### ### 4.5 4.5 ### ### ###
1999-Mar-05 Fri 4.7 4.7 ### ### 12,757 29,978 16.0 16.0 0.0
1999-Mar-04 Thu 4.7 4.73 4.7 4.7 77.2 77.2 0.3
1999-Mar-03 Wed ### ### ### ### 75.1 75.1 0.0
1999-Mar-02 Tue ### 4.79 ### ### 344,945 826,143 ### ### 0.0
1999-Mar-01 Mon ### ### 4.58 4.59 ### ### 0.3
1999-Feb-26 Fri ### ### ### ### 26.4 26.4 0.0
1999-Feb-25 Thu ### ### ### ### 928 0 ### ### 0.0
1999-Feb-24 Wed 4.8 ### 4.8 4.81 46,026 ### 72.8 72.8 ###
1999-Feb-23 Tue ### 4.81 ### 4.8 18,756 ### 91.8 91.8 0.3
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri 4.46 ### 4.41 ### 15,359 ### 85.9 85.9 0.0
1999-Feb-18 Thu 4.41 4.42 4.41 4.42 70.3 70.3 0.3
1999-Feb-17 Wed 4.4 4.5 4.4 4.41 19,951 88,781 71.1 71.1 ###
1999-Feb-16 Tue 4.29 ### 4.29 ### 22,672 ### ### ### 0.0
1999-Feb-15 Mon 4.21 ### 4.21 4.29 62,329 ### 85.2 85.2 ###
1999-Feb-12 Fri ### 4.2 ### 4.2 19,385 ### ### ### ###
1999-Feb-11 Thu ### ### ### ### 31.1 31.1 0.0
1999-Feb-10 Wed ### ### ### ### 3,180 0 30.0 30.0 0.0
1999-Feb-09 Tue ### ### ### ### 7,421 0 ### ### 0.0
1999-Feb-08 Mon 4.2 4.2 ### ### ### ### 0.0
1999-Feb-05 Fri ### 4.2 ### 4.2 8,055 ### ### ### ###
1999-Feb-04 Thu ### ### ### ### 6,128 0 69.6 69.6 0.0
1999-Feb-03 Wed 4.2 4.2 ### ### 17,657 37,079 14.8 14.8 0.0
1999-Feb-02 Tue ### 4.2 ### 4.2 87.8 87.8 ###
1999-Feb-01 Mon 4.2 4.2 ### ### 26,140 ### ### ### 0.0
1999-Jan-29 Fri ### 4.2 ### 4.2 ### ### ###
1999-Jan-28 Thu ### ### ### ### 23.1 23.1 0.0
1999-Jan-27 Wed ### ### ### ### 28.1 28.1 0.0
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### ### ### ### 0.0
1999-Jan-21 Thu ### ### ### ### 184,688 0 ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 13,527 0 71.1 71.1 0.0
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 4.081 4.2 4.081 4.2 ### ### ###
1999-Jan-15 Fri ### ### 4 ### 16,345 ### 63.9 63.9 0.0
1999-Jan-14 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jan-13 Wed 4.2 4.2 ### ### 79,853 ### 9.1 9.1 0.0
1999-Jan-12 Tue 4 ### 4 ### 84.7 84.7 0.0
1999-Jan-11 Mon ### ### ### ### 336,670 0 ### ### 0.0
1999-Jan-08 Fri ### ### ### 4 123,649 0 28.9 28.9 0.3
1999-Jan-07 Thu ### ### ### ### 12,748 0 68.7 68.7 0.0
1999-Jan-06 Wed 4 4 ### ### 181,924 363,848 ### ### 0.0
1999-Jan-05 Tue ### ### ### ### 155,180 0 23.2 23.2 0.0
1999-Jan-04 Mon ### ### 4 ### 67.9 67.9 0.0
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-30 Wed ### ### ### ### 17.3 17.3 0.0
1998-Dec-29 Tue ### ### ### ### 80.0 80.0 0.0
1998-Dec-23 Wed ### ### ### ### 137,984 0 22.4 22.4 0.0
1998-Dec-22 Tue 4 ### 4 ### 92,979 185,958 ### ### 0.0
1998-Dec-21 Mon ### ### 4 4 63,945 ### 25.6 25.6 0.3
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### 4 ### 414,825 829,650 74.3 74.3 0.0
1998-Dec-15 Tue ### ### ### ### 69.2 69.2 0.0
1998-Dec-14 Mon ### ### 4 4 ### ### 0.3
1998-Dec-11 Fri ### ### ### ### 5,170 0 ### ### 0.0
1998-Dec-10 Thu 4.2 4.2 ### ### 1,725 3,622 ### ### 0.0
1998-Dec-09 Wed ### 4.2 ### 4.2 149,980 314,958 88.0 88.0 ###
1998-Dec-08 Tue 4.25 4.28 ### ### 17,770 38,027 ### ### 0.0
1998-Dec-07 Mon 4.25 4.28 4.25 4.25 16,050 68,453 74.6 74.6 ###
1998-Dec-04 Fri ### 4.25 ### 4.25 10,728 ### ### ### ###
1998-Dec-03 Thu ### ### ### ### 5,925 0 21.1 21.1 0.0
1998-Dec-02 Wed 4.28 4.28 4.2 4.21 ### ### ###
1998-Dec-01 Tue 4.28 4.28 4.27 4.28 31,141 133,127 77.0 77.0 0.3
1998-Nov-30 Mon 4.23 4.28 4.23 4.28 13,546 ### 81.5 81.5 0.3
1998-Nov-27 Fri ### ### 4.23 4.23 12.8 12.8 0.3
1998-Nov-26 Thu ### ### ### ### 20,426 0 28.6 28.6 0.0
1998-Nov-25 Wed 4.27 ### 4.27 ### 24,875 ### 81.6 81.6 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon 4.22 ### 4.22 ### 15,881 ### 84.6 84.6 0.0
1998-Nov-20 Fri 4.2 4.22 4.2 4.22 74.2 74.2 ###
1998-Nov-19 Thu 4.051 ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### 4 4 7,981 ### ### ### 0.3
1998-Nov-17 Tue ### ### ### ### 22.8 22.8 0.0
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### ### ### 82,974 0 ### ### 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 16,041 0 ### ### 0.0
1998-Oct-30 Fri ### ### 3.89 ### 66.5 66.5 0.0
1998-Oct-29 Thu ### ### ### ### 44,750 0 ### ### 0.0
1998-Oct-28 Wed 3.8 3.8 3.8 3.8 64.3 64.3 ###
1998-Oct-27 Tue 3.8 ### 3.8 ### 6,520 12,388 91.6 91.6 0.0
1998-Oct-26 Mon ### ### ### ### ### ### 0.0
1998-Oct-23 Fri 3.4 3.7 3.4 ### 415,050 1,473,427 ### ### 0.0
1998-Oct-22 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Oct-21 Wed 3.45 3.45 3.43 3.44 ### ### 0.2
1998-Oct-20 Tue 3.5 3.5 3.45 3.45 18,989 65,986 ### ### ###
1998-Oct-19 Mon 3.46 3.46 3.46 3.46 24,170 83,628 78.5 78.5 0.2
1998-Oct-16 Fri 3.5 3.5 3.5 3.5 6,886 ### ### ### 0.3
1998-Oct-15 Thu 3.55 3.55 3.45 3.45 10.4 10.4 ###
1998-Oct-14 Wed 3.55 3.55 3.49 3.49 20.6 20.6 ###
1998-Oct-13 Tue 3.7 3.7 3.55 3.55 77,820 ### ### ### ###
1998-Oct-12 Mon 3.74 3.74 3.7 3.7 22.9 22.9 0.3
1998-Oct-09 Fri 3.77 3.77 3.75 3.75 5,944 22,349 22.9 22.9 0.3
1998-Oct-08 Thu 3.79 3.79 3.79 3.79 ### ### ###
1998-Oct-07 Wed 3.8 ### 3.8 3.8 41,689 ### ### ### ###
1998-Oct-06 Tue 3.8 3.8 3.8 3.8 5,647 21,458 ### ### ###
1998-Oct-02 Fri ### ### ### ### 20,481 0 22.1 22.1 0.0
1998-Oct-01 Thu ### ### ### ### ### ### 0.0
1998-Sep-30 Wed ### 4 ### ### 25.0 25.0 0.0
1998-Sep-29 Tue ### ### ### ### 10.9 10.9 0.0
1998-Sep-28 Mon 4 ### ### ### 343,222 0 76.1 76.1 0.0
1998-Sep-25 Fri ### ### ### ### 18.3 18.3 0.0
1998-Sep-24 Thu ### 4.2 ### ### 30,056 ### ### ### 0.0
1998-Sep-23 Wed ### ### ### ### 7,885 0 15.7 15.7 0.0
1998-Sep-22 Tue ### ### ### ### 220 0 18.8 18.8 0.0
1998-Sep-21 Mon ### ### 4 4 13,180 ### ### ### 0.3
1998-Sep-18 Fri ### ### ### ### 2,775 0 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 45 0 77.8 77.8 0.0
1998-Sep-15 Tue ### ### 4 4 17.0 17.0 0.3
1998-Sep-14 Mon ### ### ### ### 70.4 70.4 0.0
1998-Sep-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Sep-10 Thu 4.24 4.24 ### ### ### ### 0.0
1998-Sep-09 Wed 4.25 ### 4.25 ### 90.5 90.5 0.0
1998-Sep-08 Tue 4.2 4.2 4.2 4.2 ### ### ###
1998-Sep-07 Mon 4.2 4.2 4.2 4.2 5,843 24,540 57.1 57.1 ###
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 4.0 4.0 0.0
1998-Sep-02 Wed 4.25 4.25 4.25 4.25 69.9 69.9 ###
1998-Aug-28 Fri 3.8 4 3.8 4 5,748 ### 90.3 90.3 0.3
1998-Aug-27 Thu 3.87 ### 3.87 ### 86.4 86.4 0.0
1998-Aug-26 Wed ### ### ### ### 1,476 0 84.8 84.8 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon 4 4 3.85 3.85 ### ### 0.3
1998-Aug-21 Fri ### ### ### ### 412,848 0 73.1 73.1 0.0
1998-Aug-20 Thu ### ### ### ### 70.3 70.3 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 4 4 3.88 ### 13.6 13.6 0.0
1998-Aug-17 Mon 4 4 4 4 ### ### 0.3
1998-Aug-13 Thu 4 4 ### ### ### ### 0.0
1998-Aug-12 Wed 4 ### 4 4 11,470 22,940 ### ### 0.3
1998-Aug-11 Tue ### ### ### 4 16.8 16.8 0.3
1998-Aug-10 Mon ### ### ### ### 5,750 0 80.2 80.2 0.0
1998-Aug-07 Fri 4.2 4.2 ### ### 21.4 21.4 0.0
1998-Aug-06 Thu 4.22 4.22 ### ### 391,445 825,948 30.7 30.7 0.0
1998-Aug-05 Wed ### ### 4.2 4.22 ### ### ###
1998-Aug-04 Tue 4.2 ### 4.2 ### 87.9 87.9 0.0
1998-Aug-03 Mon 4.4 4.4 4.4 4.4 53,880 237,072 ### ### 0.3
1998-Jul-31 Fri 4.4 4.5 4.4 4.48 84.4 84.4 ###
1998-Jul-30 Thu ### 4.4 ### ### ### ### 0.0
1998-Jul-29 Wed 4.52 4.52 ### 4.4 15,024 33,954 9.8 9.8 0.3
1998-Jul-28 Tue ### ### 4.55 4.55 16.5 16.5 0.3
1998-Jul-27 Mon ### ### 4.59 ### 10,952 ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### 4.7 ### 4.7 4,120 9,682 ### ### 0.3
1998-Jul-22 Wed 4.7 4.7 4.7 4.7 26,840 126,148 ### ### 0.3
1998-Jul-21 Tue ### 4.75 ### ### 71.0 71.0 0.0
1998-Jul-20 Mon 4.51 4.55 4.51 4.55 222,841 ### 84.2 84.2 0.3
1998-Jul-17 Fri 4.55 4.55 4.55 4.55 253,241 1,152,246 ### ### 0.3
1998-Jul-16 Thu ### ### 4.55 4.55 26,348 59,941 ### ### 0.3
1998-Jul-15 Wed ### ### 4.59 ### 68,222 ### ### ### 0.0
1998-Jul-14 Tue ### ### 4.55 ### 22.4 22.4 0.0
1998-Jul-13 Mon ### 4.7 ### 4.7 86.1 86.1 0.3
1998-Jul-10 Fri 4.7 4.7 4.7 4.7 83.6 83.6 0.3
1998-Jul-09 Thu 4.8 4.8 4.76 4.76 ### ### ###
1998-Jul-08 Wed 4.85 4.85 4.76 4.76 21,379 102,726 ### ### ###
1998-Jul-07 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
1998-Jul-06 Mon 4.8 4.8 4.8 4.8 9,556 ### 71.2 71.2 0.3
1998-Jul-03 Fri 4.8 4.8 4.8 4.8 101,154 ### ### ### 0.3
1998-Jul-02 Thu 4.8 4.8 4.8 4.8 186,824 896,755 65.1 65.1 0.3
1998-Jul-01 Wed 4.8 4.8 4.8 4.8 15,452 ### 59.8 59.8 0.3
1998-Jun-30 Tue 4.85 4.85 4.8 4.8 207,643 1,001,877 26.9 26.9 0.3
1998-Jun-29 Mon 4.8 ### 4.8 4.8 75.3 75.3 0.3
1998-Jun-26 Fri ### 5 ### 5 ### ### 0.4
1998-Jun-25 Thu ### 5 ### 5 ### ### 0.4
1998-Jun-24 Wed ### ### ### 5 24.1 24.1 0.4
1998-Jun-23 Tue 5 5 5 5 76.3 76.3 0.4
1998-Jun-22 Mon 5 5 5 5 76.5 76.5 0.4
1998-Jun-19 Fri ### 5 ### 5 86.7 86.7 0.4
1998-Jun-18 Thu 4.85 ### 4.85 ### 71.4 71.4 0.0
1998-Jun-17 Wed 4.85 4.85 4.85 4.85 71.7 71.7 ###
1998-Jun-16 Tue ### ### 4.8 4.85 129,282 310,276 30.0 30.0 ###
1998-Jun-15 Mon 5 5 4.85 4.85 145,429 ### 12.8 12.8 ###
1998-Jun-12 Fri ### ### ### ### 73.2 73.2 0.0
1998-Jun-11 Thu 4.81 ### 4.81 ### 94.5 94.5 0.0
1998-Jun-10 Wed 4.8 4.81 4.8 4.81 5,880 28,253 ### ### ###
1998-Jun-09 Tue 4.85 4.85 4.8 4.8 11,520 55,583 ### ### 0.3
1998-Jun-04 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
1998-Jun-03 Wed ### ### 4.8 4.8 16.6 16.6 0.3
1998-Jun-02 Tue ### ### 4.85 4.85 8,923 ### ### ### ###
1998-Jun-01 Mon ### ### 4.71 ### 9.5 9.5 0.0
1998-May-29 Fri ### ### 5.2 5.2 7.9 7.9 ###
1998-May-28 Thu 5.2 5.2 ### 5.2 68.7 68.7 ###
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue ### 5.2 ### 5.2 ### ### ###
1998-May-25 Mon ### ### ### ### ### ### 0.0
1998-May-22 Fri ### 5.2 ### 5.2 79.8 79.8 ###
1998-May-21 Thu 5.2 5.2 ### 5.2 ### ### ###
1998-May-20 Wed 5 5.2 4.8 5.2 96.1 96.1 ###
1998-May-19 Tue 4.71 4.82 4.7 4.82 89.5 89.5 0.3
1998-May-18 Mon 4.7 4.71 4.7 4.71 ### ### ###
1998-May-15 Fri 4.75 4.75 ### ### ### ### 0.0
1998-May-14 Thu ### ### 4.8 4.8 14.1 14.1 0.3
1998-May-13 Wed ### ### 5 5 36.4 36.4 0.4
1998-May-12 Tue 5 5 5 5 70.3 70.3 0.4
1998-May-11 Mon ### ### ### ### 475,028 0 ### ### 0.0
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu 5.2 5.2 ### ### ### ### 0.0
1998-May-06 Wed 5.2 5.2 5.2 5.2 ### ### ###
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon 5.45 5.45 ### ### 21.1 21.1 0.0
1998-May-01 Fri 5.45 5.45 ### ### ### ### 0.0
1998-Apr-30 Thu 5.25 5.5 5.24 5.4 ### ### 0.4
1998-Apr-29 Wed 5.25 5.25 5.25 5.25 81.2 81.2 0.4
1998-Apr-27 Mon 5.59 5.59 5.58 5.58 1,541 ### ### ### 0.4
1998-Apr-24 Fri ### ### 5.59 5.59 3,772 10,542 30.6 30.6 ###
1998-Apr-23 Thu 5.59 ### 5.59 ### 64.7 64.7 0.0
1998-Apr-22 Wed ### 5.56 5.2 5.56 21,082 113,421 ### ### 0.4
1998-Apr-21 Tue 5.25 ### 5.25 ### ### ### 0.0
1998-Apr-20 Mon 5.244 5.244 5.2 5.2 ### ### ###
1998-Apr-17 Fri ### ### 5.25 5.25 160,223 420,585 13.2 13.2 0.4
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 357,172 0 ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 23.8 23.8 0.0
1998-Apr-09 Thu 5.45 5.45 5.4 5.4 ### ### 0.4
1998-Apr-08 Wed 5.4 5.5 5.4 5.4 25,341 ### 71.5 71.5 0.4
1998-Apr-07 Tue ### ### 5.4 5.4 399,473 1,078,577 ### ### 0.4
1998-Apr-06 Mon 5.7 5.7 ### ### 61,571 175,477 17.3 17.3 0.0
1998-Apr-03 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
1998-Apr-02 Thu 5.8 5.8 5.8 5.8 5,525 32,045 ### ### 0.4
1998-Apr-01 Wed 5.74 5.8 5.74 5.8 316,751 1,827,653 ### ### 0.4
1998-Mar-31 Tue 5.74 5.8 5.74 5.8 67,343 ### ### ### 0.4
1998-Mar-30 Mon 5.75 5.75 5.75 5.75 ### ### ###
1998-Mar-27 Fri 5.75 5.75 5.5 5.5 1,050 ### ### ### 0.4
1998-Mar-26 Thu 5.8 5.8 5.8 5.8 70 ### 74.2 74.2 0.4
1998-Mar-25 Wed 5.85 5.85 5.8 5.8 23.3 23.3 0.4
1998-Mar-24 Tue 6 6 6 6 69.5 69.5 0.4
1998-Mar-23 Mon 6 6 6 6 3,442 20,652 ### ### 0.4
1998-Mar-20 Fri ### 6 ### 6 79.0 79.0 0.4
1998-Mar-19 Thu 6 6 6 6 580 3,480 73.1 73.1 0.4
1998-Mar-18 Wed 5.85 6 5.85 6 ### ### 0.4
1998-Mar-17 Tue ### ### 5.85 5.85 21.3 21.3 0.4
1998-Mar-16 Mon ### ### ### ### 33,540 0 ### ### 0.0
1998-Mar-13 Fri 5.85 ### 5.85 ### 207,284 ### ### ### 0.0
1998-Mar-12 Thu 6 6 5.89 ### 15.0 15.0 0.0
1998-Mar-11 Wed 6 ### ### ### ### ### 0.0
1998-Mar-10 Tue 6 6 ### 6 119,440 358,320 73.3 73.3 0.4
1998-Mar-09 Mon 6 6 6 6 ### ### 0.4
1998-Mar-06 Fri 6 6 6 6 32,247 193,482 ### ### 0.4
1998-Mar-05 Thu 6 6 ### 6 82.1 82.1 0.4
1998-Mar-04 Wed ### ### 6 6 204,043 612,129 14.8 14.8 0.4
1998-Mar-03 Tue ### ### ### ### 28.0 28.0 0.0
1998-Mar-02 Mon ### ### ### ### 3,284 0 80.9 80.9 0.0
1998-Feb-27 Fri ### ### ### ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 71.1 71.1 0.0
1998-Feb-25 Wed ### ### ### ### 181 0 ### ### 0.0
1998-Feb-24 Tue 6.2 6.2 6.2 6.2 39,153 242,748 ### ### 0.4
1998-Feb-23 Mon ### ### ### ### 3,150 0 88.0 88.0 0.0
1998-Feb-20 Fri 6.2 6.2 6.2 6.2 72.4 72.4 0.4
1998-Feb-19 Thu 6.2 6.2 6.2 6.2 673 4,172 69.8 69.8 0.4
1998-Feb-18 Wed 6.2 6.2 ### ### 14,324 ### 24.3 24.3 0.0
1998-Feb-17 Tue 6.25 ### 6.25 ### 75.4 75.4 0.0
1998-Feb-13 Fri ### ### 6.25 6.25 2,250 ### ### ### ###
1998-Feb-12 Thu ### ### ### ### 470 0 73.5 73.5 0.0
1998-Feb-11 Wed ### ### ### ### 4,578 0 ### ### 0.0
1998-Feb-09 Mon ### 6.4 ### 6.4 81.4 81.4 0.5
1998-Feb-05 Thu 6.5 6.5 6.49 6.49 ### ### ###
1998-Feb-04 Wed 6.5 6.5 6.5 6.5 27,728 ### 70.3 70.3 0.5
1998-Feb-03 Tue 6.44 6.45 6.44 6.45 34,248 220,728 ### ### ###
1998-Feb-02 Mon 6.5 6.5 6.45 6.45 12,728 ### ### ### ###
1998-Jan-30 Fri 6.4 6.5 6.4 6.5 ### ### 0.5
1998-Jan-29 Thu 6.4 6.4 6.4 6.4 3,240 ### ### ### 0.5
1998-Jan-28 Wed 6 6 6 6 71.5 71.5 0.4
1998-Jan-27 Tue 6 6 6 6 76.5 76.5 0.4
1998-Jan-23 Fri 6 6 6 6 6,146 36,876 65.5 65.5 0.4
1998-Jan-22 Thu ### ### 6 6 10,050 30,150 ### ### 0.4
1998-Jan-21 Wed 6.4 6.4 ### ### ### ### 0.0
1998-Jan-20 Tue 6.5 6.5 6.5 6.5 73.5 73.5 0.5
1998-Jan-19 Mon ### 6.5 6 6.5 3,080 19,250 ### ### 0.5
1998-Jan-16 Fri 6.5 ### 6.4 ### 2,948 ### ### ### 0.0
1998-Jan-15 Thu 6.7 6.7 6.7 6.7 40 ### ### ### 0.5
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 9,126 0 ### ### 0.0
1998-Jan-07 Wed ### ### 7 7 21.2 21.2 0.5
1998-Jan-06 Tue 7 ### 7 ### 39,521 138,323 ### ### 0.0
1998-Jan-05 Mon ### 7 ### 7 79,474 278,159 98.6 98.6 0.5
1997-Dec-31 Wed 6.2 ### 6.2 ### ### ### 0.0
1997-Dec-30 Tue ### 6.25 ### 6.25 ### ### ###
1997-Dec-29 Mon 6 6 6 6 69.8 69.8 0.4
1997-Dec-24 Wed 5.85 5.85 5.75 5.75 8.9 8.9 ###
1997-Dec-23 Tue 5.75 5.85 5.75 5.85 ### ### 0.4
1997-Dec-22 Mon 5.85 5.85 5.75 5.75 ### ### ###
1997-Dec-19 Fri 5.75 6 5.75 6 42,422 249,229 ### ### 0.4
1997-Dec-18 Thu 5.75 5.75 5.75 5.75 97,620 ### 71.2 71.2 ###
1997-Dec-17 Wed 5.8 5.8 5.75 5.75 ### ### ###
1997-Dec-12 Fri 5.75 5.75 5.75 5.75 15,878 ### 72.1 72.1 ###
1997-Dec-11 Thu 6 6 5.75 5.75 5.6 5.6 ###
1997-Dec-10 Wed 6.25 6.25 6 6 7,370 45,141 10.1 10.1 0.4
1997-Dec-09 Tue 6.4 6.4 ### ### 28.2 28.2 0.0
1997-Dec-08 Mon 6.4 ### 6.4 6.4 ### ### 0.5
1997-Dec-05 Fri 6.4 6.5 6.4 6.4 ### ### 0.5
1997-Dec-03 Wed 6.4 6.4 6.4 6.4 13,656 ### ### ### 0.5
1997-Dec-02 Tue 6 ### 6 ### ### ### 0.0
1997-Dec-01 Mon 5.75 5.75 5.75 5.75 ### ### ###
1997-Nov-28 Fri 5.85 5.85 5.85 5.85 69.6 69.6 0.4
1997-Nov-27 Thu 5.5 5.7 5.5 ### 27,356 ### ### ### 0.0
1997-Nov-26 Wed 5.5 5.52 5.5 5.5 603,421 3,324,849 75.0 75.0 0.4
1997-Nov-25 Tue 5.5 5.5 5.5 5.5 79.0 79.0 0.4
1997-Nov-24 Mon 5.57 5.57 5.56 5.56 ### ### 0.4
1997-Nov-21 Fri 5.55 5.57 5.5 5.5 20.8 20.8 0.4
1997-Nov-19 Wed 5.52 5.52 5.52 5.52 ### ### 0.4
1997-Nov-18 Tue ### ### 5.5 5.5 ### ### 0.4
1997-Nov-17 Mon 5.5 5.5 5.5 5.5 77.3 77.3 0.4
1997-Nov-14 Fri 5.45 5.5 5.45 5.5 63,040 345,144 82.1 82.1 0.4
1997-Nov-13 Thu 5.5 5.5 5.45 5.5 71.7 71.7 0.4
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### 79.6 79.6 0.0
1997-Nov-10 Mon 5.2 ### 5.2 ### 80.9 80.9 0.0
1997-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
1997-Nov-06 Thu 5.5 5.5 5.4 5.4 13.4 13.4 0.4
1997-Nov-05 Wed 5.55 5.55 5.4 5.4 ### ### 0.4
1997-Nov-04 Tue 5.79 5.79 ### ### ### ### 0.0
1997-Nov-03 Mon ### ### 5.79 5.8 14.9 14.9 0.4
1997-Oct-31 Fri 5.85 ### 5.8 ### ### ### 0.0
1997-Oct-30 Thu 6 6 ### ### ### ### 0.0
1997-Oct-29 Wed 6 6.2 6 6 26,084 ### ### ### 0.4
1997-Oct-28 Tue 6 6 5.85 6 23,172 ### ### ### 0.4
1997-Oct-27 Mon ### ### ### ### 88.0 88.0 0.0
1997-Oct-24 Fri ### 7.5 ### 6.75 77.7 77.7 0.5
1997-Oct-23 Thu 6.5 ### 6.5 ### 96.6 96.6 0.0
1997-Oct-22 Wed 6.5 6.52 6.5 6.52 23,127 150,556 71.8 71.8 0.5
1997-Oct-21 Tue 6.5 6.5 6.4 6.5 72.4 72.4 0.5
1997-Oct-20 Mon 6.55 6.55 6.5 6.5 19,128 ### 23.3 23.3 0.5
1997-Oct-17 Fri 6.5 ### 6.5 ### 94,255 306,328 ### ### 0.0
1997-Oct-16 Thu 6.81 6.81 ### ### 24,457 83,276 13.5 13.5 0.0
1997-Oct-15 Wed 7 7 6.85 ### ### ### 0.0
1997-Oct-14 Tue ### ### ### ### 15,422 0 28.5 28.5 0.0
1997-Oct-13 Mon ### ### ### ### ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 6,170 0 79.8 79.8 0.0
1997-Oct-08 Wed 7.2 7.25 7.2 7.25 ### ### 0.5
1997-Oct-07 Tue ### 7.2 ### 7.2 8,550 30,780 ### ### 0.5
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-03 Fri 7.2 7.21 7.2 7.2 74.3 74.3 0.5
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### 7.29 ### 15,785 ### ### ### 0.0
1997-Sep-30 Tue ### ### 7.29 ### 186,470 679,683 69.1 69.1 0.0
1997-Sep-29 Mon 7.28 ### 7.2 ### 95,774 344,786 ### ### 0.0
1997-Sep-26 Fri 7.28 7.28 7.28 7.28 5,148 37,477 ### ### 0.5
1997-Sep-25 Thu 7.28 ### 7.28 7.28 63.9 63.9 0.5
1997-Sep-24 Wed 7.28 ### 7.28 7.28 ### ### 0.5
1997-Sep-23 Tue ### ### 7.26 ### 112,351 ### 75.9 75.9 0.0
1997-Sep-22 Mon ### ### ### ### 11,176 0 ### ### 0.0
1997-Sep-19 Fri ### ### ### ### 68.9 68.9 0.0
1997-Sep-18 Thu ### ### ### ### 72.4 72.4 0.0
1997-Sep-17 Wed 7.28 ### 7.28 ### ### ### 0.0
1997-Sep-16 Tue 7.22 7.22 7.2 7.2 27,320 196,977 ### ### 0.5
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### ### 7.2 7.2 24.0 24.0 0.5
1997-Sep-11 Thu 7.2 7.21 7.2 7.2 342,488 2,467,626 ### ### 0.5
1997-Sep-10 Wed ### 7.2 ### 7.2 ### ### 0.5
1997-Sep-09 Tue ### 7 ### 7 75.9 75.9 0.5
1997-Sep-08 Mon ### ### ### ### 74.2 74.2 0.0
1997-Sep-05 Fri 6.78 6.78 6.78 6.78 66.3 66.3 0.5
1997-Sep-04 Thu 6.75 6.75 6.7 6.7 ### ### 0.5
1997-Sep-03 Wed 6.73 6.76 6.73 6.76 75.3 75.3 0.5
1997-Sep-02 Tue 6.75 6.75 6.75 6.75 75.0 75.0 0.5
1997-Sep-01 Mon 6.75 6.75 6.75 6.75 ### ### 0.5
1997-Aug-29 Fri 6.75 ### 6.73 ### 92.7 92.7 0.0
1997-Aug-28 Thu 6.8 6.8 6.8 6.8 22,250 ### 71.4 71.4 0.5
1997-Aug-27 Wed 6.79 6.79 6.79 6.79 74.3 74.3 0.5
1997-Aug-26 Tue 6.79 6.8 6.79 6.79 74.7 74.7 0.5
1997-Aug-25 Mon 6.79 6.79 6.75 6.79 46,554 315,170 70.4 70.4 0.5
1997-Aug-22 Fri 6.81 6.81 6.78 6.78 ### ### 0.5
1997-Aug-21 Thu 6.86 6.86 6.8 6.8 ### ### 0.5
1997-Aug-20 Wed ### ### 6.85 6.85 22.1 22.1 ###
1997-Aug-19 Tue ### ### ### ### 14,085 0 76.6 76.6 0.0
1997-Aug-18 Mon 6.75 6.8 6.74 6.8 48,574 328,845 ### ### 0.5
1997-Aug-14 Thu 6.8 6.8 6.8 6.8 ### ### 0.5
1997-Aug-13 Wed 6.8 6.8 6.7 6.8 17,150 ### ### ### 0.5
1997-Aug-12 Tue ### ### 6.85 6.85 21.3 21.3 ###
1997-Aug-11 Mon 6.858 ### 6.8 ### 87.3 87.3 0.0
1997-Aug-08 Fri ### ### ### ### 49,171 0 19.6 19.6 0.0
1997-Aug-07 Thu ### ### ### ### 10,124 0 83.9 83.9 0.0
1997-Aug-06 Wed ### ### ### ### 64.7 64.7 0.0
1997-Aug-05 Tue ### ### ### ### ### ### 0.0
1997-Aug-04 Mon 6.85 ### 6.85 ### 7,080 24,249 ### ### 0.0
1997-Aug-01 Fri ### ### ### ### 115,053 0 ### ### 0.0
1997-Jul-31 Thu ### ### 6.8 ### 8.7 8.7 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-29 Tue ### ### ### ### ### ### 0.0
1997-Jul-28 Mon ### ### ### ### 65.1 65.1 0.0
1997-Jul-25 Fri ### ### 7 ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### 7.2 ### 7.2 ### ### 0.5
1997-Jul-22 Tue 7 7 ### ### 23.5 23.5 0.0
1997-Jul-21 Mon 7 7 7 7 3,983 27,881 79.2 79.2 0.5
1997-Jul-18 Fri ### ### ### ### 4,080 0 68.5 68.5 0.0
1997-Jul-17 Thu ### ### 7.2 7.2 ### ### 0.5
1997-Jul-16 Wed ### ### 7.25 7.25 25.0 25.0 0.5
1997-Jul-15 Tue 7.28 ### 7.26 ### 31,027 112,628 82.1 82.1 0.0
1997-Jul-14 Mon 7.28 7.28 7.28 7.28 ### ### 0.5
1997-Jul-10 Thu ### ### 7.28 7.28 21.6 21.6 0.5
1997-Jul-09 Wed 7.5 7.5 7.28 7.28 ### ### 0.5
1997-Jul-08 Tue 7.5 7.5 7.5 7.5 ### ### 0.5
1997-Jul-07 Mon 7.49 7.5 7.43 7.43 42.4 42.4 ###
1997-Jul-04 Fri 7.52 7.52 7.5 7.5 57,770 433,852 40.9 40.9 0.5
1997-Jul-03 Thu 7.45 ### 7.45 7.5 ### ### 0.5
1997-Jul-02 Wed ### ### ### ### 5,125 0 ### ### 0.0
1997-Jul-01 Tue 7.25 ### 7.25 7.25 83,520 ### ### ### 0.5
1997-Jun-30 Mon 7.22 7.25 7.22 7.25 ### ### 0.5
1997-Jun-27 Fri 7.2 7.25 7.2 7.23 40,047 ### 65.1 65.1 ###
1997-Jun-26 Thu 7.2 7.2 ### 7.2 ### ### 0.5
1997-Jun-25 Wed ### ### ### ### ### ### 0.0
1997-Jun-24 Tue ### ### ### ### ### ### 0.0
1997-Jun-23 Mon ### ### ### ### ### ### 0.0
1997-Jun-20 Fri 6.88 ### 6.88 ### ### ### 0.0
1997-Jun-19 Thu ### ### 6.88 6.88 28.7 28.7 ###
1997-Jun-18 Wed ### ### ### ### 4,254 0 20.9 20.9 0.0
1997-Jun-17 Tue 7 ### ### 7 70.7 70.7 0.5
1997-Jun-16 Mon ### ### ### ### 49,583 0 ### ### 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu 7 ### ### ### ### ### 0.0
1997-Jun-11 Wed ### ### ### ### 28,824 0 78.0 78.0 0.0
1997-Jun-10 Tue 7 ### 7 ### 12,648 ### ### ### 0.0
1997-Jun-06 Fri ### ### 7 7 18.2 18.2 0.5
1997-Jun-05 Thu ### ### ### ### 26.7 26.7 0.0
1997-Jun-04 Wed ### 7.2 ### ### ### ### 0.0
1997-Jun-03 Tue ### 7.2 ### 7.2 20,720 ### 75.6 75.6 0.5
1997-Jun-02 Mon 7.2 7.2 7.2 7.2 ### ### 0.5
1997-May-30 Fri ### 7.2 ### 7.2 83.4 83.4 0.5
1997-May-29 Thu 7 7.24 7 7.24 90.4 90.4 0.5
1997-May-28 Wed ### ### 7 7 ### ### 0.5
1997-May-27 Tue ### ### ### ### 41,746 0 85.2 85.2 0.0
1997-May-26 Mon 6.85 6.89 6.85 6.85 68.9 68.9 ###
1997-May-23 Fri 6.75 6.85 6.75 6.85 79.8 79.8 ###
1997-May-22 Thu 6.5 6.7 6.5 6.7 17,249 113,843 90.0 90.0 0.5
1997-May-21 Wed 6.7 6.7 6.7 6.7 28,350 189,945 ### ### 0.5
1997-May-20 Tue 6.7 6.7 ### 6.7 ### ### 0.5
1997-May-19 Mon 6.75 6.75 6.75 6.75 76.0 76.0 0.5
1997-May-16 Fri 6.87 6.88 6.83 6.83 ### ### 0.5
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed ### ### ### ### 4,450 0 70.1 70.1 0.0
1997-May-13 Tue ### ### ### ### 25.5 25.5 0.0
1997-May-12 Mon ### ### ### ### 62,274 0 74.6 74.6 0.0
1997-May-09 Fri 7 ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### 3,340 0 29.3 29.3 0.0
1997-May-07 Wed 7 7 ### 7 72.4 72.4 0.5
1997-May-06 Tue ### ### ### ### 67.8 67.8 0.0
1997-May-05 Mon ### ### 7 7 ### ### 0.5
1997-May-02 Fri ### ### 7 7 18.8 18.8 0.5
1997-May-01 Thu 7 ### 7 ### 80.5 80.5 0.0
1997-Apr-30 Wed ### ### 7 ### 47,946 ### ### ### 0.0
1997-Apr-28 Mon 7 7 7 7 ### ### 0.5
1997-Apr-24 Thu 6.85 ### 6.85 ### ### ### 0.0
1997-Apr-23 Wed 6.85 ### 6.85 ### 84.7 84.7 0.0
1997-Apr-22 Tue 6.8 6.8 6.8 6.8 70.1 70.1 0.5
1997-Apr-21 Mon 6.75 6.75 6.75 6.75 ### ### 0.5
1997-Apr-18 Fri ### 6.75 ### 6.75 84.6 84.6 0.5
1997-Apr-17 Thu 6.44 ### 6.44 ### 12,856 ### 89.6 89.6 0.0
1997-Apr-16 Wed ### 6.45 ### 6.4 ### ### 0.5
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### 6.4 ### ### 123,954 396,652 ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 2,346 0 93.6 93.6 0.0
1997-Apr-08 Tue ### ### ### ### 93.2 93.2 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### 68,775 0 ### ### 0.0
1997-Apr-02 Wed 6 ### 6 ### 55,976 167,928 81.9 81.9 0.0
1997-Apr-01 Tue ### ### 6 6 36,674 110,022 ### ### 0.4
1997-Mar-27 Thu ### ### ### ### 89.4 89.4 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue 6.4 6.4 6.4 6.4 73.0 73.0 0.5
1997-Mar-24 Mon ### 6.4 ### 6.4 96.5 96.5 0.5
1997-Mar-21 Fri ### ### ### ### 69.3 69.3 0.0
1997-Mar-20 Thu 6 ### 6 ### ### ### 0.0
1997-Mar-19 Wed 6 6 6 6 ### ### 0.4
1997-Mar-18 Tue 6 6 6 6 ### ### 0.4
1997-Mar-17 Mon ### 6 ### 6 81.2 81.2 0.4
1997-Mar-14 Fri 5.75 6 5.75 6 ### ### 0.4
1997-Mar-13 Thu 5.8 ### 5.8 ### 91.1 91.1 0.0
1997-Mar-12 Wed 5.7 5.7 ### ### 24.0 24.0 0.0
1997-Mar-11 Tue 5.75 5.75 5.7 5.7 30,954 ### 26.5 26.5 0.4
1997-Mar-10 Mon 5.745 5.75 5.7 5.75 20,350 ### ### ### ###
1997-Mar-07 Fri 5.75 5.75 5.71 5.75 10,020 ### ### ### ###
1997-Mar-06 Thu ### 5.75 ### 5.75 44,880 ### ### ### ###
1997-Mar-05 Wed ### 5.7 ### 5.7 33,182 ### ### ### 0.4
1997-Mar-04 Tue 5.8 5.8 5.74 5.74 ### ### 0.4
1997-Feb-28 Fri 5.7 ### 5.7 ### 14,873 42,388 ### ### 0.0
1997-Feb-27 Thu ### 5.7 ### 5.7 ### ### 0.4
1997-Feb-26 Wed ### ### ### ### 37,476 0 70.5 70.5 0.0
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon 5.7 5.7 ### ### 3,350 9,547 ### ### 0.0
1997-Feb-21 Fri 5.7 5.7 5.7 5.7 64.1 64.1 0.4
1997-Feb-20 Thu 5.77 5.78 5.76 5.76 18,550 ### 30.7 30.7 ###
1997-Feb-19 Wed 5.76 5.77 5.76 5.77 ### ### 0.4
1997-Feb-18 Tue 5.75 5.75 5.75 5.75 1,770 10,177 69.4 69.4 ###
1997-Feb-17 Mon 5.8 5.8 5.75 5.75 19,940 115,153 ### ### ###
1997-Feb-14 Fri 5.75 5.75 5.74 5.75 74.9 74.9 ###
1997-Feb-13 Thu 5.7 5.8 5.7 5.75 ### ### ###
1997-Feb-12 Wed 5.74 5.8 5.74 5.8 ### ### 0.4
1997-Feb-11 Tue ### ### 5.75 5.75 5.7 5.7 ###
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-06 Thu 6 ### 6 ### ### ### 0.0
1997-Feb-05 Wed 6 6 ### 6 10,954 ### ### ### 0.4
1997-Feb-04 Tue ### ### 6 6 166,454 ### 28.4 28.4 0.4
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### 2,056 0 ### ### 0.0
1997-Jan-30 Thu ### ### ### ### 10,725 0 ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 5,775 0 73.6 73.6 0.0
1997-Jan-28 Tue ### ### ### ### ### ### 0.0
1997-Jan-24 Fri ### ### ### ### 26.1 26.1 0.0
1997-Jan-23 Thu ### ### ### ### 20,125 0 ### ### 0.0
1997-Jan-22 Wed ### ### ### ### 76.7 76.7 0.0
1997-Jan-21 Tue ### ### ### ### ### ### 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### 52,971 0 68.9 68.9 0.0
1997-Jan-16 Thu 6 ### 6 6 ### ### 0.4
1997-Jan-15 Wed ### ### 6 6 61,884 185,652 28.9 28.9 0.4
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 1,521,989 0 70.8 70.8 0.0
1997-Jan-09 Thu ### ### ### ### 19.7 19.7 0.0
1997-Jan-08 Wed 6.2 6.2 6 ### 94,175 ### 13.6 13.6 0.0
1997-Jan-07 Tue 6.25 6.26 6.23 6.25 75.9 75.9 ###
1997-Jan-06 Mon 6.4 6.4 ### ### 19,880 ### ### ### 0.0
1997-Jan-03 Fri 6.4 6.4 6.4 6.4 76.6 76.6 0.5
1997-Jan-02 Thu ### ### ### ### 70.4 70.4 0.0
1996-Dec-31 Tue ### 6.4 ### ### 5,220 ### 78.6 78.6 0.0
1996-Dec-30 Mon 6.23 6.23 6.23 6.23 67.8 67.8 0.4
1996-Dec-27 Fri 6.21 6.21 6.21 6.21 ### ### ###
1996-Dec-24 Tue 6.21 6.21 6.21 6.21 67.6 67.6 ###
1996-Dec-23 Mon ### 6.2 ### 6.2 ### ### 0.4
1996-Dec-20 Fri ### ### ### ### 18,978 0 ### ### 0.0
1996-Dec-19 Thu 5.8 ### 5.8 ### 82.6 82.6 0.0
1996-Dec-18 Wed ### ### ### ### 3,822 0 ### ### 0.0
1996-Dec-17 Tue ### 6 5.59 6 97.5 97.5 0.4
1996-Dec-16 Mon 6 6 ### 6 5,950 17,850 ### ### 0.4
1996-Dec-13 Fri ### 6 5.5 6 ### ### 0.4
1996-Dec-12 Thu 5.8 5.81 5.7 5.7 ### ### 0.4
1996-Dec-11 Wed 6 6.2 6 6 77.0 77.0 0.4
1996-Dec-10 Tue 6 ### 6 6 66.6 66.6 0.4
1996-Dec-09 Mon 6 6 5.8 6 67.8 67.8 0.4
1996-Dec-06 Fri ### ### 6 6 192,588 ### 58.8 58.8 0.4
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Dec-04 Wed 6.2 6.2 6 6 159,075 970,357 10.7 10.7 0.4
1996-Dec-03 Tue 6.49 6.49 6.4 6.4 ### ### 0.5
1996-Dec-02 Mon 6.49 6.5 6.45 6.49 70.7 70.7 ###
1996-Nov-29 Fri 6 6.5 6 6.5 96.0 96.0 0.5
1996-Nov-28 Thu ### ### 6.5 6.5 16.9 16.9 0.5
1996-Nov-27 Wed 6.7 6.72 6.5 ### 278,180 ### 27.9 27.9 0.0
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### ### 23.1 23.1 0.0
1996-Nov-22 Fri 7.25 7.25 7 7 9.4 9.4 0.5
1996-Nov-21 Thu 7.45 7.45 7.2 7.25 ### ### 0.5
1996-Nov-20 Wed ### 7.45 ### 7.45 25,026 93,221 ### ### 0.5
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon ### ### 7.21 7.29 ### ### ###
1996-Nov-15 Fri 7.2 7.21 7.2 7.21 66.1 66.1 ###
1996-Nov-14 Thu 7.25 7.25 ### 7.2 ### ### 0.5
1996-Nov-13 Wed 7.4 7.4 ### 7.2 121,044 ### 9.0 9.0 0.5
1996-Nov-12 Tue 7.45 7.45 ### 7.45 75.1 75.1 0.5
1996-Nov-11 Mon ### 7.4 ### 7.4 77.0 77.0 0.5
1996-Nov-07 Thu 7.48 7.48 7.48 7.48 78.2 78.2 0.5
1996-Nov-06 Wed ### ### 7.5 7.5 12.9 12.9 0.5
1996-Nov-05 Tue 7.55 ### 7.5 ### 78.6 78.6 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 67.3 67.3 0.0
1996-Oct-30 Wed 7.79 7.79 7.75 7.75 1,014,650 ### 23.2 23.2 ###
1996-Oct-29 Tue 7.79 7.79 7.79 7.79 ### ### ###
1996-Oct-28 Mon 7.79 7.89 7.79 7.89 ### ### ###
1996-Oct-25 Fri 7.85 7.89 7.79 7.79 28,940 226,889 ### ### ###
1996-Oct-24 Thu ### ### 7.85 7.85 ### ### ###
1996-Oct-23 Wed ### ### ### ### 25.9 25.9 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon 8 ### 8 8 ### ### ###
1996-Oct-18 Fri ### 8 ### ### 75.3 75.3 0.0
1996-Oct-17 Thu 7.86 ### 7.86 ### 73.9 73.9 0.0
1996-Oct-16 Wed 8 ### ### ### ### ### 0.0
1996-Oct-15 Tue ### ### ### ### 86.8 86.8 0.0
1996-Oct-14 Mon 7.7 7.8 7.7 7.8 ### ### 0.6
1996-Oct-11 Fri 7.55 7.55 7.55 7.55 0 ###
1996-Oct-10 Thu 7.45 7.55 7.45 7.55 77.6 77.6 ###
1996-Oct-09 Wed 7.43 7.45 ### 7.45 78.6 78.6 0.5
1996-Oct-08 Tue 7.45 7.45 7.45 7.45 73.2 73.2 0.5
1996-Oct-07 Mon 7.5 7.5 7.5 7.5 ### ### 0.5
1996-Oct-04 Fri 7.4 7.5 7.4 7.5 ### ### 0.5
1996-Oct-03 Thu 7.5 7.5 7.48 7.5 ### ### 0.5
1996-Oct-02 Wed 7.45 7.5 7.45 7.5 70.8 70.8 0.5
1996-Oct-01 Tue ### 7.45 ### 7.45 ### ### 0.5
1996-Sep-30 Mon ### ### ### ### ### ### 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### 7.29 ### 13.4 13.4 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri 7.46 7.46 7.45 7.45 29.6 29.6 0.5
1996-Sep-19 Thu 7.45 7.45 7.4 7.45 ### ### 0.5
1996-Sep-18 Wed ### 7.45 ### 7.45 ### ### 0.5
1996-Sep-17 Tue 7.5 7.5 7.5 7.5 ### ### 0.5
1996-Sep-16 Mon 7.5 7.5 7.5 7.5 75.2 75.2 0.5
1996-Sep-13 Fri 7.45 7.5 7.45 7.5 75.2 75.2 0.5
1996-Sep-12 Thu 7.5 7.5 7.25 7.5 ### ### 0.5
1996-Sep-11 Wed 7.5 7.5 7.4 7.4 14.5 14.5 0.5
1996-Sep-10 Tue 7.4988 7.5 7.375 7.5 ### ### 0.5
1996-Sep-09 Mon 7.1875 7.375 7.1875 7.375 ### ### ###
1996-Sep-06 Fri 7.125 7.125 7.125 7.125 72.6 72.6 0.5
1996-Sep-05 Thu 7.2485 7.25 7.2485 7.25 71.3 71.3 0.5
1996-Sep-04 Wed 7.245 7.25 ### ### 11.4 11.4 0.0
1996-Sep-03 Tue 7.075 7.0775 7.075 7.0775 ### ### 0.5
1996-Sep-02 Mon 7 ### 7 ### 82.5 82.5 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu 7 7 7 7 71.5 71.5 0.5
1996-Aug-28 Wed 6.875 7 6.875 6.875 ### ### ###
1996-Aug-27 Tue 6.75 6.75 6.75 6.75 76.0 76.0 0.5
1996-Aug-26 Mon 6.75 6.75 6.75 6.75 74.4 74.4 0.5
1996-Aug-23 Fri 6.75 6.75 6.75 6.75 70.1 70.1 0.5
1996-Aug-22 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1996-Aug-21 Wed 6.75 6.75 6.625 6.75 62.5 62.5 0.5
1996-Aug-20 Tue 6.75 6.7525 6.75 6.75 ### ### 0.5
1996-Aug-19 Mon 6.625 6.75 6.625 6.75 85.4 85.4 0.5
1996-Aug-16 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Aug-15 Thu 6.5 6.5 6.5 6.5 72.4 72.4 0.5
1996-Aug-14 Wed 6.725 6.75 6.625 6.625 14.0 14.0 ###
1996-Aug-13 Tue 6.6375 6.75 6.625 6.75 84.9 84.9 0.5
1996-Aug-12 Mon 6.8125 6.8125 6.725 6.725 ### ### ###
1996-Aug-09 Fri 7 7 7 7 ### ### 0.5
1996-Aug-08 Thu 6.625 6.75 6.625 6.75 86.2 86.2 0.5
1996-Aug-07 Wed 6.5625 ### 6.5625 ### 78.1 78.1 0.0
1996-Aug-06 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Aug-05 Mon 6.375 6.5 6.375 6.5 ### ### 0.5
1996-Aug-02 Fri 6.25 6.375 6.25 6.375 ### ### 0.5
1996-Aug-01 Thu 5.985 6 5.985 6 70.1 70.1 0.4
1996-Jul-31 Wed 5.75 5.875 5.75 5.875 81.2 81.2 ###
1996-Jul-30 Tue 5.75 5.75 5.75 5.75 77.2 77.2 ###
1996-Jul-29 Mon 5.875 5.875 5.875 5.875 83.1 83.1 ###
1996-Jul-26 Fri 5.75 5.875 5.75 5.875 ### ### ###
1996-Jul-25 Thu 5.75 5.75 5.75 5.75 0 ###
1996-Jul-24 Wed 5.75 5.75 5.75 5.75 83.7 83.7 ###
1996-Jul-23 Tue 5.75 5.75 5.75 5.75 78.9 78.9 ###
1996-Jul-22 Mon 5.5 5.75 5.5 5.75 97.2 97.2 ###
1996-Jul-19 Fri 5.625 5.625 5.625 5.625 64.4 64.4 ###
1996-Jul-18 Thu 5.425 5.5 5.425 5.5 79.5 79.5 0.4
1996-Jul-17 Wed 5.325 5.375 5.325 5.375 84.3 84.3 ###
1996-Jul-16 Tue 5.25 5.325 5.25 5.275 ### ### ###
1996-Jul-15 Mon 5.45 5.45 5.45 5.45 ### ### ###
1996-Jul-12 Fri 5.45 5.45 5.45 5.45 83.0 83.0 ###
1996-Jul-11 Thu 5.425 5.425 5.425 5.425 79.8 79.8 0.4
1996-Jul-10 Wed 5.4 5.4 5.375 5.4 ### ### 0.4
1996-Jul-09 Tue 5.375 5.375 5.375 5.375 73.2 73.2 ###
1996-Jul-08 Mon 5.375 5.375 5.375 5.375 83.3 83.3 ###
1996-Jul-05 Fri 5.3825 5.5 ### 5.5 89.9 89.9 0.4
1996-Jul-04 Thu 5.375 5.375 5.375 5.375 ### ### ###
1996-Jul-03 Wed 5.3125 5.3125 5.3125 5.3125 ### ### ###
1996-Jul-02 Tue 5.3125 5.3125 5.25 5.3125 ### ### ###
1996-Jul-01 Mon 5.25 5.3125 5.25 5.3125 80.2 80.2 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 22:40:55 thru 2024-03-28 22:40:57 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000