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 Sun 25-May-04 06:58:33 PM AEST

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

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

(AIZ) AIR NEW ZEALAND LIMITED Daily Prices...

     Prev Section TOC    Company Info for AIZ    Limits Next Section


Company Details for (AIZ) AIR NEW ZEALAND LIMITED

Listing Code AIZ
Listing Name AIR NEW ZEALAND LIMITED
GICS Sector Transportation
ISIN Name AIR NEW ZEALAND
ISIN Security ORDINARY FULLY PAID
ISIN Code NZAIRE0001S2


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for AIZ .. Friday 2nd May 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.2 2 ###
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (AIZ) AIR NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-02 Fri ### 0.54 0.53 ### 755,871 ### ### ### 0.0
2025-May-01 Thu 0.54 0.54 0.5325 0.54 322,070 ### 65.9 65.9 0.0
2025-Apr-30 Wed 0.53 ### 0.53 ### ### ### 0.0
2025-Apr-29 Tue ### ### 0.53 0.53 122,057 32,345 ### ### 0.0
2025-Apr-28 Mon ### 0.545 0.53 0.53 433,349 232,925 ### ### 0.0
2025-Apr-24 Thu 0.54 0.54 0.53 0.53 ### ### 0.0
2025-Apr-23 Wed ### 0.54 0.53 0.53 30.5 30.5 0.0
2025-Apr-22 Tue 0.53 0.54 0.53 ### 78.6 78.6 0.0
2025-Apr-17 Thu 0.54 0.54 0.53 0.54 143,175 ### 59.3 59.3 0.0
2025-Apr-16 Wed 0.53 0.54 0.5275 0.54 80.4 80.4 0.0
2025-Apr-15 Tue ### ### 0.525 0.525 21.2 21.2 0.0
2025-Apr-14 Mon 0.54 0.545 0.53 0.53 ### ### 0.0
2025-Apr-11 Fri 0.54 0.54 0.53 0.53 ### ### 0.0
2025-Apr-10 Thu 0.545 0.55 ### ### ### ### 0.0
2025-Apr-09 Wed 0.54 0.54 0.52 0.52 ### ### 0.0
2025-Apr-08 Tue ### 0.545 ### 0.54 ### ### 0.0
2025-Apr-07 Mon 0.53 ### 0.52 ### 75.3 75.3 0.0
2025-Apr-04 Fri ### ### 0.545 0.55 1,007,445 274,528 30.1 30.1 ###
2025-Apr-03 Thu 0.56 ### 0.555 ### 60,555 ### 76.7 76.7 0.0
2025-Apr-02 Wed ### 0.5675 0.56 0.56 678,170 ### 37.8 37.8 ###
2025-Apr-01 Tue 0.57 0.575 0.5625 ### 437,927 249,070 ### ### 0.0
2025-Mar-31 Mon 0.57 0.575 0.5625 0.575 341,650 ### ### ### ###
2025-Mar-28 Fri 0.57 0.575 ### 0.575 ### ### ###
2025-Mar-27 Thu 0.57 0.575 0.5625 0.575 175,445 99,784 76.6 76.6 ###
2025-Mar-26 Wed 0.575 0.575 0.5675 0.57 116,788 ### 26.4 26.4 ###
2025-Mar-25 Tue 0.57 0.575 0.57 0.575 336,041 192,383 ### ### ###
2025-Mar-24 Mon 0.58 0.58 ### 0.575 33.6 33.6 ###
2025-Mar-21 Fri ### 0.58 ### 0.58 84.7 84.7 ###
2025-Mar-20 Thu 0.56 ### 0.56 ### 518,529 145,188 67.9 67.9 0.0
2025-Mar-19 Wed 0.555 ### 0.55 0.555 69.8 69.8 ###
2025-Mar-18 Tue ### ### 0.555 0.56 200,475 ### 27.4 27.4 ###
2025-Mar-17 Mon ### 0.57 0.56 ### 403,757 228,122 63.6 63.6 0.0
2025-Mar-14 Fri 0.57 0.575 0.56 ### 21.9 21.9 0.0
2025-Mar-13 Thu 0.57 0.575 0.57 0.57 914,457 523,526 70.2 70.2 ###
2025-Mar-12 Wed 0.555 0.57 0.555 0.56 2,246,777 ### ### ### ###
2025-Mar-11 Tue 0.55 0.56 0.55 0.555 910,486 ### 82.2 82.2 ###
2025-Mar-10 Mon 0.545 0.56 0.54 0.56 86.2 86.2 ###
2025-Mar-07 Fri 0.545 0.55 0.54 0.55 429,982 234,340 ### ### ###
2025-Mar-06 Thu 0.55 0.555 0.53 0.545 25.0 25.0 0.0
2025-Mar-05 Wed 0.55 0.5625 0.55 0.555 605,551 ### 75.5 75.5 ###
2025-Mar-04 Tue ### ### 0.55 0.55 116,676 32,085 22.4 22.4 ###
2025-Mar-03 Mon 0.555 ### 0.555 ### 319,644 ### 81.7 81.7 0.0
2025-Feb-28 Fri 0.55 ### 0.54 0.555 80.2 80.2 ###
2025-Feb-27 Thu 0.545 0.55 0.54 0.55 529,374 ### 72.1 72.1 ###
2025-Feb-26 Wed ### 0.55 0.53 ### 486,073 262,479 72.4 72.4 0.0
2025-Feb-25 Tue 0.545 0.555 ### 0.54 33.5 33.5 0.0
2025-Feb-24 Mon 0.56 ### 0.54 0.54 ### ### 0.0
2025-Feb-21 Fri 0.575 0.575 ### ### 325,252 ### 23.0 23.0 0.0
2025-Feb-20 Thu 0.575 0.5775 0.57 0.5725 465,179 ### 36.9 36.9 ###
2025-Feb-19 Wed 0.575 0.575 ### ### 25.5 25.5 0.0
2025-Feb-18 Tue 0.58 0.58 0.57 0.57 169,789 97,628 ### ### ###
2025-Feb-17 Mon 0.575 0.575 0.57 0.57 27.4 27.4 ###
2025-Feb-14 Fri 0.58 0.58 0.57 0.57 20.1 20.1 ###
2025-Feb-13 Thu 0.57 0.575 0.57 0.575 ### ### ###
2025-Feb-12 Wed 0.575 0.575 ### ### 23.2 23.2 0.0
2025-Feb-11 Tue 0.575 0.575 0.57 0.57 ### ### ###
2025-Feb-10 Mon ### 0.575 ### 0.57 ### ### ###
2025-Feb-07 Fri 0.57 0.57 0.56 ### ### ### 0.0
2025-Feb-06 Thu ### 0.57 ### 0.57 ### ### ###
2025-Feb-05 Wed 0.575 0.575 ### ### 590,788 169,851 18.6 18.6 0.0
2025-Feb-04 Tue ### 0.575 ### 0.57 ### ### ###
2025-Feb-03 Mon 0.57 0.57 ### 0.57 151,753 43,249 77.5 77.5 ###
2025-Jan-31 Fri ### 0.57 0.555 0.57 ### ### ###
2025-Jan-30 Thu 0.56 ### 0.555 0.56 2,140,379 593,955 69.3 69.3 ###
2025-Jan-29 Wed 0.555 ### 0.555 ### ### ### 0.0
2025-Jan-28 Tue 0.555 0.56 0.555 0.555 ### ### ###
2025-Jan-24 Fri 0.56 0.56 0.555 0.555 118,049 ### ### ### ###
2025-Jan-23 Thu 0.555 0.56 0.55 0.55 526,376 ### 32.6 32.6 ###
2025-Jan-22 Wed 0.55 0.56 0.55 0.55 777,226 ### 67.9 67.9 ###
2025-Jan-21 Tue 0.55 0.555 0.55 0.55 ### ### ###
2025-Jan-20 Mon 0.555 0.555 0.55 0.55 ### ### ###
2025-Jan-17 Fri 0.54 0.56 0.54 0.56 88.5 88.5 ###
2025-Jan-16 Thu 0.54 0.5425 ### 0.54 474,272 128,646 ### ### 0.0
2025-Jan-15 Wed 0.53 0.54 0.53 0.54 356,358 190,651 82.5 82.5 0.0
2025-Jan-14 Tue 0.54 0.54 0.53 ### 176,279 ### ### ### 0.0
2025-Jan-13 Mon ### ### 0.53 ### 167,370 44,353 76.0 76.0 0.0
2025-Jan-10 Fri 0.54 0.54 ### ### ### ### 0.0
2025-Jan-09 Thu 0.54 0.54 ### 0.54 200,446 54,120 ### ### 0.0
2025-Jan-08 Wed ### 0.545 ### 0.545 240,456 65,524 ### ### 0.0
2025-Jan-07 Tue ### 0.54 0.53 ### 641,251 ### ### ### 0.0
2025-Jan-06 Mon 0.54 0.54 0.53 0.53 685,188 366,575 ### ### 0.0
2025-Jan-03 Fri 0.54 0.545 ### 0.545 73.0 73.0 0.0
2025-Jan-02 Thu 0.54 0.545 0.5375 0.545 73.1 73.1 0.0
2024-Dec-31 Tue 0.54 0.545 ### 0.545 78.5 78.5 0.0
2024-Dec-30 Mon ### 0.54 0.525 0.54 1,002,386 533,770 ### ### 0.0
2024-Dec-27 Fri 0.53 0.54 0.525 ### ### ### 0.0
2024-Dec-24 Tue 0.52 ### 0.52 ### 88.6 88.6 0.0
2024-Dec-23 Mon 0.52 0.525 ### 0.52 466,558 122,471 ### ### 0.0
2024-Dec-20 Fri ### 0.525 ### 0.52 1,467,981 385,345 86.0 86.0 0.0
2024-Dec-19 Thu 0.5 0.5075 0.5 0.5 354,555 ### 70.2 70.2 0.0
2024-Dec-18 Wed 0.5 0.51 0.5 0.51 147,888 74,683 ### ### ###
2024-Dec-17 Tue ### 0.51 0.5 ### ### ### 0.0
2024-Dec-16 Mon ### 0.51 0.5 0.51 391,882 ### ### ### ###
2024-Dec-13 Fri 0.5 0.51 0.5 0.51 85.7 85.7 ###
2024-Dec-12 Thu 0.51 0.51 0.5 0.51 307,087 155,078 76.2 76.2 ###
2024-Dec-11 Wed 0.51 0.51 ### 0.51 379,656 ### 72.2 72.2 ###
2024-Dec-10 Tue ### 0.51 0.5 0.51 ### ### ###
2024-Dec-09 Mon ### 0.51 0.5 0.51 135,928 68,643 81.4 81.4 ###
2024-Dec-06 Fri ### ### ### 0.51 853,654 0 ### ### ###
2024-Dec-05 Thu 0.51 0.51 0.5 0.51 67.3 67.3 ###
2024-Dec-04 Wed 0.5 0.51 0.5 0.51 81.0 81.0 ###
2024-Dec-03 Tue ### 0.51 0.5 0.5 ### ### 0.0
2024-Dec-02 Mon ### 0.51 ### 0.51 88.8 88.8 ###
2024-Nov-29 Fri 0.51 0.51 0.5 ### 329,721 ### 24.1 24.1 0.0
2024-Nov-28 Thu 0.5 0.51 ### 0.51 83.5 83.5 ###
2024-Nov-27 Wed 0.5 0.51 ### 0.51 1,795,723 ### ### ### ###
2024-Nov-26 Tue ### 0.5 0.485 0.5 1,388,740 683,954 ### ### 0.0
2024-Nov-25 Mon 0.485 0.49 0.48 0.49 78.4 78.4 ###
2024-Nov-22 Fri 0.475 0.4825 0.475 0.475 68.6 68.6 ###
2024-Nov-21 Thu 0.48 0.4825 0.475 0.475 264,073 126,424 33.2 33.2 ###
2024-Nov-20 Wed 0.48 0.485 0.475 0.485 358,623 ### 83.2 83.2 0.0
2024-Nov-19 Tue 0.48 0.48 0.4775 0.48 62.7 62.7 0.0
2024-Nov-18 Mon 0.48 0.49 0.475 0.48 208,688 ### ### ### 0.0
2024-Nov-15 Fri 0.485 0.485 0.475 0.48 157,725 ### 28.6 28.6 0.0
2024-Nov-14 Thu 0.485 0.485 0.475 0.48 719,348 345,287 32.0 32.0 0.0
2024-Nov-13 Wed 0.485 0.485 0.48 0.48 315,551 152,253 29.1 29.1 0.0
2024-Nov-12 Tue 0.48 0.49 0.48 0.49 550,985 267,227 ### ### ###
2024-Nov-11 Mon 0.485 0.49 0.48 0.49 145,087 ### ### ### ###
2024-Nov-08 Fri 0.48 0.485 0.48 0.485 361,929 ### ### ### 0.0
2024-Nov-07 Thu 0.49 0.49 0.4825 0.485 125,151 60,854 36.7 36.7 0.0
2024-Nov-06 Wed 0.485 0.49 0.48 0.49 209,028 101,378 74.4 74.4 ###
2024-Nov-05 Tue 0.475 0.485 0.47 0.48 422,385 201,688 83.0 83.0 0.0
2024-Nov-04 Mon 0.47 0.475 0.47 0.475 143,175 67,650 ### ### ###
2024-Nov-01 Fri 0.47 0.475 0.47 0.475 ### ### ###
2024-Oct-31 Thu 0.475 0.4775 0.47 0.47 ### ### ###
2024-Oct-30 Wed 0.475 0.48 0.47 0.47 2,435,182 ### 31.0 31.0 ###
2024-Oct-29 Tue 0.48 0.485 0.475 0.475 30.7 30.7 ###
2024-Oct-28 Mon 0.48 0.485 0.48 0.48 142,179 ### ### ### 0.0
2024-Oct-25 Fri 0.485 0.49 0.48 0.48 159,352 77,285 26.1 26.1 0.0
2024-Oct-24 Thu 0.49 0.49 0.48 0.4825 ### ### 0.0
2024-Oct-23 Wed 0.485 0.49 0.48 0.49 144,623 70,142 79.1 79.1 ###
2024-Oct-22 Tue 0.48 0.485 0.48 0.485 79.4 79.4 0.0
2024-Oct-21 Mon 0.48 0.485 0.48 0.48 140,249 67,670 67.8 67.8 0.0
2024-Oct-18 Fri 0.485 0.49 0.48 0.48 ### ### 0.0
2024-Oct-17 Thu 0.485 0.49 0.485 0.4875 895,429 436,521 ### ### 0.0
2024-Oct-16 Wed 0.485 0.49 0.48 0.49 362,976 176,043 80.8 80.8 ###
2024-Oct-15 Tue 0.49 0.49 0.485 0.49 63.6 63.6 ###
2024-Oct-14 Mon 0.49 0.49 0.485 0.49 258,247 ### ### ### ###
2024-Oct-11 Fri 0.48 0.49 0.48 0.49 295,750 ### 82.3 82.3 ###
2024-Oct-10 Thu 0.49 0.49 0.48 0.48 16.2 16.2 0.0
2024-Oct-09 Wed ### ### 0.485 0.49 258,972 ### 28.2 28.2 ###
2024-Oct-08 Tue 0.485 0.49 0.485 0.485 ### ### 0.0
2024-Oct-07 Mon 0.485 0.49 0.485 0.485 ### ### 0.0
2024-Oct-04 Fri 0.49 0.49 0.485 0.485 256,724 125,152 28.1 28.1 0.0
2024-Oct-03 Thu 0.485 0.49 0.485 0.485 73.1 73.1 0.0
2024-Oct-02 Wed 0.485 0.49 0.485 0.485 ### ### 0.0
2024-Oct-01 Tue 0.49 ### 0.485 0.485 322,686 78,251 ### ### 0.0
2024-Sep-30 Mon 0.49 ### 0.485 0.485 1,305,825 ### ### ### 0.0
2024-Sep-27 Fri 0.485 0.49 0.485 0.49 ### ### ###
2024-Sep-26 Thu 0.49 0.49 0.485 0.485 542,226 ### 18.9 18.9 0.0
2024-Sep-25 Wed 0.485 0.5 0.485 0.485 69.9 69.9 0.0
2024-Sep-24 Tue 0.485 0.4875 0.485 0.485 ### ### 0.0
2024-Sep-23 Mon 0.49 0.49 0.485 0.485 584,220 ### 27.8 27.8 0.0
2024-Sep-20 Fri 0.49 ### 0.49 0.49 1,008,072 246,977 70.0 70.0 ###
2024-Sep-19 Thu ### 0.5 0.49 0.49 24.1 24.1 ###
2024-Sep-18 Wed 0.49 ### 0.4875 0.49 104,777 ### ### ### ###
2024-Sep-17 Tue 0.49 0.4925 0.485 0.485 204,141 99,773 ### ### 0.0
2024-Sep-16 Mon ### ### 0.49 0.49 960,724 235,377 ### ### ###
2024-Sep-13 Fri 0.5 ### ### 0.5 258,127 0 ### ### 0.0
2024-Sep-12 Thu ### ### 0.49 ### 594,227 145,585 ### ### 0.0
2024-Sep-11 Wed 0.51 0.51 0.5025 ### 28.5 28.5 0.0
2024-Sep-10 Tue ### 0.51 0.5025 0.51 245,053 124,058 ### ### ###
2024-Sep-09 Mon 0.51 0.51 ### ### 220,122 ### 25.6 25.6 0.0
2024-Sep-06 Fri ### ### ### ### 293,925 0 ### ### 0.0
2024-Sep-05 Thu 0.5 ### 0.5 ### ### ### 0.0
2024-Sep-04 Wed 0.51 0.51 ### ### ### ### 0.0
2024-Sep-03 Tue 0.51 0.52 ### 0.52 614,155 159,680 ### ### 0.0
2024-Sep-02 Mon 0.51 ### 0.5025 0.51 858,587 ### 67.8 67.8 ###
2024-Aug-30 Fri ### ### 0.4975 0.51 19.7 19.7 ###
2024-Aug-29 Thu ### ### 0.5 ### 83.8 83.8 0.0
2024-Aug-28 Wed ### ### ### ### ### ### 0.0
2024-Aug-27 Tue 0.51 ### ### 0.51 703,459 0 ### ### ###
2024-Aug-26 Mon 0.52 0.525 ### ### 214,626 ### ### ### 0.0
2024-Aug-23 Fri 0.525 0.525 0.5175 0.52 26.4 26.4 0.0
2024-Aug-22 Thu ### 0.525 ### 0.525 ### ### 0.0
2024-Aug-21 Wed 0.525 0.525 ### ### 16.0 16.0 0.0
2024-Aug-20 Tue 0.51 0.525 0.51 0.525 813,476 420,973 ### ### 0.0
2024-Aug-19 Mon ### 0.52 0.51 0.51 27.6 27.6 ###
2024-Aug-16 Fri ### 0.52 0.51 0.52 164,077 ### 74.7 74.7 0.0
2024-Aug-15 Thu 0.51 0.51 ### ### 130,251 ### ### ### 0.0
2024-Aug-14 Wed 0.51 0.51 0.5 0.51 69.4 69.4 ###
2024-Aug-13 Tue ### 0.51 0.5 0.5 27.6 27.6 0.0
2024-Aug-12 Mon ### ### 0.5 0.5 130,453 ### ### ### 0.0
2024-Aug-09 Fri ### ### ### ### 62.3 62.3 0.0
2024-Aug-08 Thu ### 0.51 0.5 ### 75.4 75.4 0.0
2024-Aug-07 Wed 0.5 0.51 0.5 0.5 889,976 ### 60.4 60.4 0.0
2024-Aug-06 Tue ### 0.51 0.5 0.5 ### ### 0.0
2024-Aug-05 Mon 0.525 0.525 ### 0.51 ### ### ###
2024-Aug-02 Fri ### ### 0.525 0.525 1,824,740 ### ### ### 0.0
2024-Aug-01 Thu ### 0.54 0.53 0.54 78.1 78.1 0.0
2024-Jul-31 Wed 0.53 0.54 0.5275 ### 183,252 ### ### ### 0.0
2024-Jul-30 Tue 0.525 ### 0.525 0.53 145,041 38,073 ### ### 0.0
2024-Jul-29 Mon 0.53 0.54 0.53 0.53 68.5 68.5 0.0
2024-Jul-26 Fri 0.54 0.5425 0.5225 ### 822,059 437,746 ### ### 0.0
2024-Jul-25 Thu 0.54 0.545 ### 0.545 556,150 151,550 82.1 82.1 0.0
2024-Jul-24 Wed 0.525 0.545 0.525 ### 755,857 404,383 83.5 83.5 0.0
2024-Jul-23 Tue 0.51 0.53 0.51 ### 1,387,076 721,279 ### ### 0.0
2024-Jul-22 Mon ### 0.5125 ### 0.51 90.0 90.0 ###
2024-Jul-19 Fri 0.5 0.5 0.49 0.49 ### ### ###
2024-Jul-18 Thu ### 0.5 ### 0.5 ### ### 0.0
2024-Jul-17 Wed ### ### 0.49 0.49 219,187 ### ### ### ###
2024-Jul-16 Tue 0.49 0.4925 0.485 0.49 ### ### ###
2024-Jul-15 Mon 0.49 0.49 0.485 0.485 247,775 ### ### ### 0.0
2024-Jul-12 Fri 0.485 0.49 0.48 0.485 60.2 60.2 0.0
2024-Jul-11 Thu 0.48 0.485 0.48 0.48 255,687 ### ### ### 0.0
2024-Jul-10 Wed 0.485 0.485 0.48 0.48 119,956 57,878 ### ### 0.0
2024-Jul-09 Tue 0.485 0.485 0.48 0.48 286,186 138,084 ### ### 0.0
2024-Jul-08 Mon 0.485 0.4875 0.48 0.48 ### ### 0.0
2024-Jul-05 Fri 0.49 0.49 0.4825 0.485 638,440 310,441 21.4 21.4 0.0
2024-Jul-04 Thu 0.49 0.49 0.485 0.485 ### ### 0.0
2024-Jul-03 Wed 0.485 0.49 0.485 0.485 ### ### 0.0
2024-Jul-02 Tue 0.48 0.49 0.48 0.485 77.8 77.8 0.0
2024-Jul-01 Mon 0.485 0.49 0.48 0.48 231,786 ### 27.5 27.5 0.0
2024-Jun-28 Fri 0.485 0.49 0.48 0.48 25.9 25.9 0.0
2024-Jun-27 Thu 0.485 0.49 0.48 0.48 610,623 296,152 ### ### 0.0
2024-Jun-26 Wed 0.49 ### 0.485 0.485 ### ### 0.0
2024-Jun-25 Tue 0.49 0.4975 0.485 0.485 26.8 26.8 0.0
2024-Jun-24 Mon ### 0.5 0.4875 0.49 563,679 ### 39.1 39.1 ###
2024-Jun-21 Fri 0.485 0.5 0.485 0.5 809,056 ### ### ### 0.0
2024-Jun-20 Thu 0.49 0.49 0.485 0.485 24.7 24.7 0.0
2024-Jun-19 Wed ### ### 0.485 0.49 402,847 ### 27.0 27.0 ###
2024-Jun-18 Tue ### 0.5 0.49 0.49 ### ### ###
2024-Jun-17 Mon ### 0.5 ### ### 73.7 73.7 0.0
2024-Jun-14 Fri ### ### ### ### 22.5 22.5 0.0
2024-Jun-13 Thu 0.5 ### ### ### 705,554 0 ### ### 0.0
2024-Jun-12 Wed ### 0.5 ### 0.5 671,527 167,881 ### ### 0.0
2024-Jun-11 Tue ### 0.5 0.49 0.49 40.5 40.5 ###
2024-Jun-07 Fri 0.49 0.5 0.49 0.5 432,582 214,128 83.4 83.4 0.0
2024-Jun-06 Thu ### 0.5 0.49 0.49 455,048 225,248 27.4 27.4 ###
2024-Jun-05 Wed ### ### 0.49 ### 69.6 69.6 0.0
2024-Jun-04 Tue 0.49 ### 0.485 ### ### ### 0.0
2024-Jun-03 Mon 0.49 ### 0.485 0.485 267,177 ### 29.1 29.1 0.0
2024-May-31 Fri 0.485 0.4925 0.48 0.48 479,985 ### ### ### 0.0
2024-May-30 Thu 0.48 0.49 0.48 0.48 213,147 103,376 ### ### 0.0
2024-May-29 Wed 0.49 ### 0.48 0.48 22.5 22.5 0.0
2024-May-28 Tue 0.485 ### 0.485 0.49 311,247 75,477 ### ### ###
2024-May-27 Mon 0.485 ### 0.485 ### 141,582 ### 85.3 85.3 0.0
2024-May-24 Fri 0.49 ### 0.4875 ### 90,270 ### ### ### 0.0
2024-May-23 Thu 0.49 ### 0.485 0.49 229,748 ### 67.2 67.2 ###
2024-May-22 Wed 0.49 ### 0.485 0.485 ### ### 0.0
2024-May-21 Tue ### 0.5 0.49 0.49 223,950 110,855 25.4 25.4 ###
2024-May-20 Mon ### 0.5 0.49 0.49 465,054 ### ### ### ###
2024-May-17 Fri ### 0.5 0.49 ### 67.9 67.9 0.0
2024-May-16 Thu 0.5 0.5 0.49 ### 533,048 263,858 ### ### 0.0
2024-May-15 Wed 0.49 0.5 0.485 0.5 ### ### 0.0
2024-May-14 Tue ### 0.4975 0.485 0.49 547,245 ### 24.6 24.6 ###
2024-May-13 Mon ### ### 0.4925 ### 493,644 121,559 ### ### 0.0
2024-May-10 Fri ### ### 0.5 ### 582,888 145,722 ### ### 0.0
2024-May-09 Thu ### 0.51 0.49 0.51 87.3 87.3 ###
2024-May-08 Wed 0.48 0.5 0.48 ### 1,943,482 ### ### ### 0.0
2024-May-07 Tue 0.47 0.48 0.4675 0.48 1,001,152 ### ### ### 0.0
2024-May-06 Mon 0.49 0.49 ### 0.475 ### ### ###
2024-May-03 Fri 0.49 ### 0.485 0.49 510,726 123,851 ### ### ###
2024-May-02 Thu ### ### 0.485 0.485 19.9 19.9 0.0
2024-May-01 Wed 0.5 0.5 ### ### 32.4 32.4 0.0
2024-Apr-30 Tue 0.5 0.51 0.5 0.5 741,047 374,228 ### ### 0.0
2024-Apr-29 Mon 0.5 0.5 ### ### 24.9 24.9 0.0
2024-Apr-26 Fri 0.51 0.51 0.5 0.5 21.8 21.8 0.0
2024-Apr-24 Wed 0.52 0.52 0.5075 0.51 1,320,352 ### 22.0 22.0 ###
2024-Apr-23 Tue 0.52 0.525 0.51 ### 2,099,681 1,086,584 ### ### 0.0
2024-Apr-22 Mon ### 0.53 ### 0.525 ### ### 0.0
2024-Apr-19 Fri 0.545 0.545 0.52 0.52 1,026,145 546,422 ### ### 0.0
2024-Apr-18 Thu 0.54 0.545 ### ### 25.6 25.6 0.0
2024-Apr-17 Wed 0.55 0.55 0.54 0.54 813,842 443,543 20.2 20.2 0.0
2024-Apr-16 Tue 0.555 0.555 0.54 0.545 ### ### 0.0
2024-Apr-15 Mon 0.55 0.56 0.55 0.555 79.8 79.8 ###
2024-Apr-12 Fri 0.555 0.56 0.5525 0.56 72.3 72.3 ###
2024-Apr-11 Thu 0.555 0.56 0.55 0.555 59.9 59.9 ###
2024-Apr-10 Wed 0.555 0.5575 0.55 0.555 64.7 64.7 ###
2024-Apr-09 Tue 0.555 0.555 0.55 0.55 3,067,786 1,694,951 ### ### ###
2024-Apr-08 Mon 0.555 0.56 0.55 0.555 ### ### ###
2024-Apr-05 Fri 0.56 0.56 0.555 0.56 104,173 58,076 ### ### ###
2024-Apr-04 Thu 0.555 0.56 0.555 0.555 64.6 64.6 ###
2024-Apr-03 Wed 0.56 0.56 0.555 0.555 754,252 ### 35.6 35.6 ###
2024-Apr-02 Tue 0.555 0.56 0.5525 0.56 907,728 504,923 72.5 72.5 ###
2024-Mar-28 Thu 0.555 0.56 0.555 0.56 1,152,074 642,281 ### ### ###
2024-Mar-27 Wed 0.555 0.555 0.55 0.555 ### ### ###
2024-Mar-26 Tue 0.555 0.555 0.55 0.55 406,384 224,527 28.9 28.9 ###
2024-Mar-25 Mon 0.555 0.56 0.55 0.55 1,605,080 ### 27.3 27.3 ###
2024-Mar-22 Fri 0.555 0.56 0.55 0.555 70.7 70.7 ###
2024-Mar-21 Thu 0.555 0.555 0.55 0.555 61.3 61.3 ###
2024-Mar-20 Wed 0.555 0.555 0.55 0.555 196,874 108,772 71.9 71.9 ###
2024-Mar-19 Tue 0.555 0.56 0.55 0.555 ### ### ###
2024-Mar-18 Mon 0.56 0.56 0.555 0.56 565,082 ### ### ### ###
2024-Mar-15 Fri 0.55 ### 0.55 ### 1,105,521 ### 85.3 85.3 0.0
2024-Mar-14 Thu 0.55 0.555 0.55 0.555 ### ### ###
2024-Mar-13 Wed 0.555 0.555 0.55 0.55 ### ### ###
2024-Mar-12 Tue 0.555 0.56 0.555 0.555 445,786 248,525 ### ### ###
2024-Mar-11 Mon 0.555 0.56 0.555 0.555 73.0 73.0 ###
2024-Mar-08 Fri 0.56 0.56 0.555 0.555 473,585 264,023 ### ### ###
2024-Mar-07 Thu 0.56 0.57 0.555 0.57 968,327 544,683 ### ### ###
2024-Mar-06 Wed 0.57 0.57 0.5625 0.57 324,720 183,872 ### ### ###
2024-Mar-05 Tue ### 0.57 0.56 ### 363,153 205,181 71.2 71.2 0.0
2024-Mar-04 Mon 0.57 0.575 ### ### 30.8 30.8 0.0
2024-Mar-01 Fri 0.575 0.575 ### ### 690,789 ### ### ### 0.0
2024-Feb-29 Thu 0.555 0.575 0.555 0.575 84.1 84.1 ###
2024-Feb-28 Wed 0.56 0.56 0.55 0.555 26.4 26.4 ###
2024-Feb-27 Tue ### 0.57 0.5575 0.56 1,324,625 746,757 31.7 31.7 ###
2024-Feb-26 Mon 0.57 0.575 ### 0.57 ### ### ###
2024-Feb-23 Fri 0.58 0.58 ### 0.575 ### ### ###
2024-Feb-22 Thu 0.575 0.585 0.575 0.58 491,920 ### ### ### ###
2024-Feb-21 Wed 0.57 0.585 0.57 0.58 ### ### ###
2024-Feb-20 Tue 0.575 0.575 ### 0.57 563,071 161,882 27.5 27.5 ###
2024-Feb-19 Mon 0.59 ### 0.58 0.58 1,647,741 477,844 ### ### ###
2024-Feb-16 Fri ### ### ### 0.5975 147,280 0 ### ### 0.0
2024-Feb-15 Thu ### ### 0.5975 ### 167,127 49,929 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 760,656 0 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### 412,971 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### ### ### ### 1,005,079 0 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 415,059 0 66.2 66.2 0.0
2024-Feb-07 Wed ### ### ### ### 614,477 0 64.4 64.4 0.0
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 193,188 0 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 270,359 0 69.7 69.7 0.0
2024-Feb-01 Thu ### ### ### 0.5975 ### ### 0.0
2024-Jan-31 Wed ### ### ### ### 734,827 0 ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 153,189 0 ### ### 0.0
2024-Jan-29 Mon ### ### 0.5975 ### 211,972 63,326 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 188,821 0 ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 25.7 25.7 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 36.3 36.3 0.0
2024-Jan-19 Fri ### ### ### ### 493,051 0 70.2 70.2 0.0
2024-Jan-18 Thu ### ### ### ### 71.2 71.2 0.0
2024-Jan-17 Wed ### ### 0.59 ### ### ### 0.0
2024-Jan-16 Tue ### ### 0.59 ### 76.6 76.6 0.0
2024-Jan-15 Mon 0.59 ### 0.59 ### 183,155 ### ### ### 0.0
2024-Jan-12 Fri ### ### 0.59 0.59 338,623 ### ### ### 0.0
2024-Jan-11 Thu ### ### 0.5925 ### ### ### 0.0
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 77.6 77.6 0.0
2024-Jan-08 Mon ### ### 0.59 0.59 ### ### 0.0
2024-Jan-05 Fri ### ### 0.59 ### 472,880 ### 70.5 70.5 0.0
2024-Jan-04 Thu ### ### 0.59 0.59 18.4 18.4 0.0
2024-Jan-03 Wed ### ### 0.59 ### ### ### 0.0
2024-Jan-02 Tue 0.585 ### 0.585 ### 907,124 ### 84.6 84.6 0.0
2023-Dec-29 Fri 0.585 ### 0.585 0.585 490,975 ### ### ### ###
2023-Dec-28 Thu 0.585 0.59 0.58 0.585 62.7 62.7 ###
2023-Dec-27 Wed 0.585 ### 0.58 0.58 23.2 23.2 ###
2023-Dec-22 Fri 0.58 0.59 0.575 0.58 ### ### ###
2023-Dec-21 Thu 0.58 0.58 0.575 0.575 ### ### ###
2023-Dec-20 Wed 0.58 0.585 0.575 0.58 ### ### ###
2023-Dec-19 Tue 0.585 0.585 0.575 0.575 388,759 225,480 19.1 19.1 ###
2023-Dec-18 Mon 0.585 0.585 0.58 0.585 225,841 131,552 67.3 67.3 ###
2023-Dec-15 Fri 0.585 ### 0.58 0.585 528,945 ### 64.9 64.9 ###
2023-Dec-14 Thu ### ### 0.58 0.585 1,266,680 ### 19.8 19.8 ###
2023-Dec-13 Wed ### ### ### ### 18.0 18.0 0.0
2023-Dec-12 Tue ### ### 0.6075 ### 69.8 69.8 0.0
2023-Dec-11 Mon ### ### ### ### 27.1 27.1 0.0
2023-Dec-08 Fri ### ### ### ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### ### 29.9 29.9 0.0
2023-Dec-06 Wed ### ### ### ### 58.5 58.5 0.0
2023-Dec-05 Tue ### ### ### ### 104,987 0 ### ### 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### 0.6175 ### ### 203,328 62,777 ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 714,480 0 84.9 84.9 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 1,003,272 0 26.6 26.6 0.0
2023-Nov-27 Mon ### ### ### ### 133,326 0 ### ### 0.0
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 310,745 0 ### ### 0.0
2023-Nov-22 Wed ### ### 0.6025 ### 1,052,949 ### 34.8 34.8 0.0
2023-Nov-21 Tue ### ### ### ### ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 493,957 0 ### ### 0.0
2023-Nov-17 Fri 0.625 0.625 ### ### ### ### 0.0
2023-Nov-16 Thu ### 0.625 ### ### 420,423 131,382 ### ### 0.0
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 72.4 72.4 0.0
2023-Nov-13 Mon ### ### ### ### 77.6 77.6 0.0
2023-Nov-10 Fri ### ### ### ### 228,979 0 76.2 76.2 0.0
2023-Nov-09 Thu ### ### 0.6025 ### 760,020 228,956 ### ### 0.0
2023-Nov-08 Wed ### ### ### ### 589,454 0 ### ### 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon 0.625 ### ### 0.625 428,877 0 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 1,145,554 0 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 278,553 0 62.5 62.5 0.0
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 195,974 0 ### ### 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 72.7 72.7 0.0
2023-Oct-26 Thu ### ### ### ### 742,887 0 25.7 25.7 0.0
2023-Oct-25 Wed ### ### ### ### 31.7 31.7 0.0
2023-Oct-24 Tue 0.625 ### ### ### 20.9 20.9 0.0
2023-Oct-23 Mon ### 0.6275 ### ### 652,041 204,577 ### ### 0.0
2023-Oct-20 Fri 0.625 ### ### ### 28.1 28.1 0.0
2023-Oct-19 Thu ### ### 0.6225 0.625 ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 30.4 30.4 0.0
2023-Oct-17 Tue 0.655 ### ### ### 15.6 15.6 0.0
2023-Oct-16 Mon ### ### ### ### 359,328 0 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu 0.655 ### ### 0.655 1,253,920 0 ### ### ###
2023-Oct-11 Wed ### 0.675 ### 0.675 557,759 188,243 79.1 79.1 0.0
2023-Oct-10 Tue ### ### ### ### 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### 230,643 0 33.7 33.7 0.0
2023-Oct-06 Fri ### 0.675 ### ### 119,249 40,246 70.9 70.9 0.0
2023-Oct-05 Thu ### 0.675 ### ### 153,171 ### 27.7 27.7 0.0
2023-Oct-04 Wed ### ### ### ### 864,272 0 ### ### 0.0
2023-Oct-03 Tue ### 0.685 0.675 ### ### ### 0.0
2023-Oct-02 Mon ### 0.685 ### ### 131,759 45,127 69.3 69.3 0.0
2023-Sep-29 Fri 0.685 0.685 ### ### 24.9 24.9 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed 0.685 ### ### ### 445,850 0 ### ### 0.0
2023-Sep-26 Tue ### 0.7 0.685 ### 457,126 316,559 ### ### 0.0
2023-Sep-25 Mon 0.685 0.7 0.685 0.7 668,170 ### 85.3 85.3 ###
2023-Sep-22 Fri 0.685 ### ### ### 1,039,883 0 25.0 25.0 0.0
2023-Sep-21 Thu 0.675 0.685 0.675 0.685 ### ### 0.0
2023-Sep-20 Wed ### 0.685 0.675 0.675 782,653 ### ### ### 0.0
2023-Sep-19 Tue 0.685 0.685 0.675 0.675 266,155 180,985 ### ### 0.0
2023-Sep-18 Mon ### 0.685 0.675 0.685 2,182,081 ### 80.2 80.2 0.0
2023-Sep-15 Fri 0.685 0.685 ### ### 271,853 ### 27.2 27.2 0.0
2023-Sep-14 Thu ### ### 0.685 0.685 1,084,984 ### ### ### 0.0
2023-Sep-13 Wed ### ### 0.685 ### 80.8 80.8 0.0
2023-Sep-12 Tue ### ### 0.685 0.7 ### ### ###
2023-Sep-11 Mon 0.71 0.71 ### ### 369,345 ### 25.4 25.4 0.0
2023-Sep-08 Fri 0.71 ### ### ### 458,840 0 ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 924,227 0 ### ### 0.0
2023-Sep-06 Wed 0.76 ### 0.755 0.76 72.6 72.6 0.1
2023-Sep-05 Tue ### 0.77 0.76 ### 1,115,821 ### 69.7 69.7 0.0
2023-Sep-04 Mon 0.755 0.76 0.75 0.755 928,272 700,845 70.2 70.2 ###
2023-Sep-01 Fri 0.745 0.76 0.74 0.755 969,551 ### ### ### ###
2023-Aug-31 Thu 0.74 0.745 ### 0.74 678,929 ### 67.1 67.1 0.1
2023-Aug-30 Wed ### 0.745 ### ### 1,554,122 ### ### ### 0.0
2023-Aug-29 Tue 0.73 ### 0.725 ### ### ### 0.0
2023-Aug-28 Mon 0.72 0.73 0.72 0.73 86.3 86.3 0.1
2023-Aug-25 Fri 0.72 0.725 0.72 0.72 68.0 68.0 ###
2023-Aug-24 Thu 0.73 0.73 0.71 0.72 ### ### ###
2023-Aug-23 Wed 0.7 ### 0.7 ### 1,303,472 ### 82.9 82.9 0.0
2023-Aug-22 Tue ### 0.7 ### ### 74.0 74.0 0.0
2023-Aug-21 Mon ### 0.71 ### ### 23.1 23.1 0.0
2023-Aug-18 Fri ### ### ### ### 203,951 0 ### ### 0.0
2023-Aug-17 Thu 0.71 0.71 0.7 0.7 25.5 25.5 ###
2023-Aug-16 Wed ### 0.72 0.71 ### ### ### 0.0
2023-Aug-15 Tue 0.72 0.72 0.71 ### ### ### 0.0
2023-Aug-14 Mon 0.72 0.72 0.71 ### 34.5 34.5 0.0
2023-Aug-11 Fri ### 0.725 ### 0.72 497,224 180,243 ### ### ###
2023-Aug-10 Thu ### 0.72 ### ### 263,175 94,743 ### ### 0.0
2023-Aug-09 Wed 0.72 0.72 ### ### 134,426 ### 32.0 32.0 0.0
2023-Aug-08 Tue 0.725 0.725 ### ### ### ### 0.0
2023-Aug-07 Mon 0.72 0.725 0.72 0.72 ### ### ###
2023-Aug-04 Fri 0.725 0.725 0.72 0.72 26.3 26.3 ###
2023-Aug-03 Thu 0.73 0.73 0.725 0.725 156,578 ### ### ### ###
2023-Aug-02 Wed 0.72 ### 0.72 0.73 976,259 351,453 83.1 83.1 0.1
2023-Aug-01 Tue 0.73 0.73 0.72 0.72 24.7 24.7 ###
2023-Jul-31 Mon 0.73 0.73 0.72 0.7275 1,141,844 ### ### ### 0.1
2023-Jul-28 Fri 0.72 0.73 0.72 0.73 474,824 344,247 82.2 82.2 0.1
2023-Jul-27 Thu 0.72 0.725 ### 0.72 291,778 ### 60.1 60.1 ###
2023-Jul-26 Wed 0.72 0.725 ### 0.72 596,152 ### 66.3 66.3 ###
2023-Jul-25 Tue 0.72 0.73 0.72 0.72 402,240 291,624 73.4 73.4 ###
2023-Jul-24 Mon 0.725 0.725 0.72 0.72 ### ### ###
2023-Jul-21 Fri ### 0.72 ### 0.72 ### ### ###
2023-Jul-20 Thu 0.72 0.73 ### ### 630,224 ### 33.0 33.0 0.0
2023-Jul-19 Wed 0.73 0.73 0.72 0.72 22.7 22.7 ###
2023-Jul-18 Tue 0.725 0.73 0.725 0.73 261,046 ### ### ### 0.1
2023-Jul-17 Mon 0.725 ### 0.725 0.725 ### ### ###
2023-Jul-14 Fri 0.725 ### 0.725 0.73 68.1 68.1 0.1
2023-Jul-13 Thu 0.73 0.73 0.72 0.72 854,045 619,182 ### ### ###
2023-Jul-12 Wed 0.73 ### 0.725 0.725 34.0 34.0 ###
2023-Jul-11 Tue 0.725 ### 0.7225 ### ### ### 0.0
2023-Jul-10 Mon 0.725 0.73 0.72 0.72 39.6 39.6 ###
2023-Jul-07 Fri 0.725 0.73 0.72 0.73 78.5 78.5 0.1
2023-Jul-06 Thu 0.72 0.7325 0.72 0.72 76.8 76.8 ###
2023-Jul-05 Wed 0.72 0.73 ### 0.725 694,088 253,342 75.3 75.3 ###
2023-Jul-04 Tue 0.725 0.725 ### 0.725 ### ### ###
2023-Jul-03 Mon ### 0.725 0.71 0.71 658,640 472,574 ### ### ###
2023-Jun-30 Fri 0.71 ### ### ### 66.1 66.1 0.0
2023-Jun-29 Thu 0.71 ### ### ### 25.4 25.4 0.0
2023-Jun-28 Wed 0.71 0.72 0.71 0.72 ### ### ###
2023-Jun-27 Tue ### ### ### ### 365,426 0 ### ### 0.0
2023-Jun-26 Mon 0.71 ### ### ### 239,450 0 ### ### 0.0
2023-Jun-23 Fri ### 0.72 ### ### 331,321 119,275 31.1 31.1 0.0
2023-Jun-22 Thu ### 0.72 ### 0.72 ### ### ###
2023-Jun-21 Wed 0.72 0.72 ### ### 195,141 70,250 ### ### 0.0
2023-Jun-20 Tue 0.72 0.725 ### ### 820,170 ### 32.3 32.3 0.0
2023-Jun-19 Mon 0.72 0.73 0.72 0.72 452,859 328,322 ### ### ###
2023-Jun-16 Fri 0.72 0.73 0.72 0.73 530,170 384,373 73.4 73.4 0.1
2023-Jun-15 Thu 0.72 0.725 0.72 0.725 1,191,648 ### 78.5 78.5 ###
2023-Jun-14 Wed 0.72 0.72 0.71 0.72 73.0 73.0 ###
2023-Jun-13 Tue 0.71 0.72 0.71 0.72 ### ### ###
2023-Jun-09 Fri ### 0.71 0.7 0.71 76.9 76.9 ###
2023-Jun-08 Thu 0.71 0.71 0.7 ### ### ### 0.0
2023-Jun-07 Wed ### ### ### ### 971,277 0 ### ### 0.0
2023-Jun-06 Tue 0.71 0.71 0.7025 ### ### ### 0.0
2023-Jun-05 Mon 0.71 ### ### ### 37.0 37.0 0.0
2023-Jun-02 Fri ### 0.725 0.71 0.71 26.0 26.0 ###
2023-Jun-01 Thu 0.72 0.725 0.7125 ### ### ### 0.0
2023-May-31 Wed ### 0.72 ### 0.71 ### ### ###
2023-May-30 Tue ### 0.725 0.71 0.72 650,256 466,558 78.4 78.4 ###
2023-May-29 Mon ### 0.72 ### ### ### ### 0.0
2023-May-26 Fri ### 0.72 ### ### 119,380 42,976 ### ### 0.0
2023-May-25 Thu 0.725 0.725 ### 0.72 35.2 35.2 ###
2023-May-24 Wed 0.73 0.73 0.7225 0.73 ### ### 0.1
2023-May-23 Tue 0.73 ### 0.725 0.725 ### ### ###
2023-May-22 Mon 0.72 ### 0.72 0.73 85.3 85.3 0.1
2023-May-19 Fri 0.725 0.73 0.72 0.725 ### ### ###
2023-May-18 Thu ### 0.725 ### 0.725 419,978 152,242 ### ### ###
2023-May-17 Wed ### 0.72 0.71 ### 70.3 70.3 0.0
2023-May-16 Tue 0.72 0.72 0.71 ### 461,071 ### 37.6 37.6 0.0
2023-May-15 Mon 0.725 0.725 ### 0.725 73.1 73.1 ###
2023-May-12 Fri ### 0.725 0.71 0.725 1,861,356 1,335,522 81.3 81.3 ###
2023-May-11 Thu 0.7 ### 0.7 ### 759,128 ### ### ### 0.0
2023-May-10 Wed ### ### ### 0.7 669,349 0 ### ### ###
2023-May-09 Tue 0.7 ### ### ### 29.1 29.1 0.0
2023-May-08 Mon 0.7 0.71 ### ### ### ### 0.0
2023-May-05 Fri ### ### ### ### 2,100,982 0 16.5 16.5 0.0
2023-May-04 Thu ### ### 0.7 0.71 27.0 27.0 ###
2023-May-03 Wed 0.71 0.72 0.71 ### 924,342 ### 77.1 77.1 0.0
2023-May-02 Tue ### ### ### ### 779,187 0 76.9 76.9 0.0
2023-May-01 Mon ### 0.71 0.7 0.7 35.7 35.7 ###
2023-Apr-28 Fri ### 0.725 ### ### 2,087,373 756,672 15.7 15.7 0.0
2023-Apr-27 Thu ### 0.72 0.71 ### 1,565,073 1,119,027 70.2 70.2 0.0
2023-Apr-26 Wed ### 0.71 0.7025 0.71 ### ### ###
2023-Apr-24 Mon 0.7 ### ### ### 416,686 0 78.3 78.3 0.0
2023-Apr-21 Fri 0.7 ### ### 0.7 69.0 69.0 ###
2023-Apr-20 Thu 0.71 0.71 0.7 0.7 27.2 27.2 ###
2023-Apr-19 Wed 0.71 0.71 ### ### 272,980 ### 30.8 30.8 0.0
2023-Apr-18 Tue 0.71 ### ### ### 558,287 0 ### ### 0.0
2023-Apr-17 Mon 0.71 0.71 ### ### ### ### 0.0
2023-Apr-14 Fri ### 0.72 0.71 0.71 145,575 104,086 ### ### ###
2023-Apr-13 Thu ### ### 0.71 0.71 29.0 29.0 ###
2023-Apr-12 Wed 0.72 0.72 0.7125 ### 439,248 ### 32.6 32.6 0.0
2023-Apr-11 Tue 0.72 0.725 ### ### ### ### 0.0
2023-Apr-06 Thu 0.72 0.73 0.72 0.725 76.2 76.2 ###
2023-Apr-05 Wed ### 0.725 0.7125 ### ### ### 0.0
2023-Apr-04 Tue 0.72 0.725 0.7125 0.72 579,820 416,745 66.9 66.9 ###
2023-Apr-03 Mon 0.72 0.73 0.72 0.73 478,957 347,243 80.4 80.4 0.1
2023-Mar-31 Fri 0.725 0.73 0.72 0.72 467,142 338,677 ### ### ###
2023-Mar-30 Thu 0.725 0.73 ### 0.73 70.0 70.0 0.1
2023-Mar-29 Wed 0.725 0.73 ### 0.73 621,221 226,745 ### ### 0.1
2023-Mar-28 Tue 0.71 0.725 0.71 0.725 539,056 386,772 ### ### ###
2023-Mar-27 Mon ### ### 0.71 0.71 355,986 126,375 34.2 34.2 ###
2023-Mar-24 Fri 0.71 0.725 0.71 0.72 1,074,178 770,722 ### ### ###
2023-Mar-23 Thu 0.71 ### ### ### 447,170 0 ### ### 0.0
2023-Mar-22 Wed 0.71 0.71 ### ### 32.4 32.4 0.0
2023-Mar-21 Tue ### ### ### ### 445,279 0 24.8 24.8 0.0
2023-Mar-20 Mon 0.72 0.72 0.71 0.71 581,745 415,947 38.3 38.3 ###
2023-Mar-17 Fri 0.72 0.73 ### 0.725 766,847 ### 70.2 70.2 ###
2023-Mar-16 Thu 0.725 0.725 0.71 0.72 814,989 584,754 ### ### ###
2023-Mar-15 Wed ### ### 0.725 0.725 ### ### ###
2023-Mar-14 Tue 0.73 ### ### ### ### ### 0.0
2023-Mar-13 Mon 0.73 ### 0.725 0.725 331,145 120,040 ### ### ###
2023-Mar-10 Fri 0.74 0.745 0.73 ### 3,258,676 2,403,273 ### ### 0.0
2023-Mar-09 Thu 0.745 0.745 ### 0.745 865,070 ### ### ### ###
2023-Mar-08 Wed 0.73 0.75 0.73 0.745 87.0 87.0 ###
2023-Mar-07 Tue 0.72 ### 0.72 0.73 81.7 81.7 0.1
2023-Mar-06 Mon 0.72 0.73 0.72 0.725 ### ### ###
2023-Mar-03 Fri 0.725 0.73 0.72 0.72 698,954 506,741 30.9 30.9 ###
2023-Mar-02 Thu 0.73 0.73 ### 0.72 28.0 28.0 ###
2023-Mar-01 Wed 0.72 0.725 ### ### 423,286 153,441 28.9 28.9 0.0
2023-Feb-28 Tue 0.71 0.72 0.71 0.72 77.4 77.4 ###
2023-Feb-27 Mon 0.72 0.72 0.71 ### 45.0 45.0 0.0
2023-Feb-24 Fri 0.725 0.73 ### ### 698,774 255,052 25.1 25.1 0.0
2023-Feb-23 Thu 0.725 ### 0.72 0.725 588,789 ### 69.1 69.1 ###
2023-Feb-22 Wed 0.73 ### 0.72 ### 849,180 ### ### ### 0.0
2023-Feb-21 Tue ### 0.74 0.725 0.725 ### ### ###
2023-Feb-20 Mon 0.74 0.74 0.725 ### ### ### 0.0
2023-Feb-17 Fri 0.725 ### 0.725 0.73 380,376 137,886 ### ### 0.1
2023-Feb-16 Thu 0.725 ### 0.725 ### 74.1 74.1 0.0
2023-Feb-15 Wed 0.725 0.73 0.725 0.725 75.4 75.4 ###
2023-Feb-14 Tue 0.73 ### 0.725 0.725 369,243 133,850 ### ### ###
2023-Feb-13 Mon 0.74 0.745 0.7225 0.725 891,246 653,951 28.9 28.9 ###
2023-Feb-10 Fri ### 0.745 0.73 ### 73.9 73.9 0.0
2023-Feb-09 Thu 0.725 0.74 0.725 0.73 ### ### 0.1
2023-Feb-08 Wed 0.72 0.725 0.72 0.725 237,343 171,480 75.9 75.9 ###
2023-Feb-07 Tue 0.72 0.7275 0.72 0.725 518,543 ### 79.5 79.5 ###
2023-Feb-06 Mon ### 0.72 0.71 0.71 265,955 190,157 ### ### ###
2023-Feb-03 Fri 0.72 0.72 0.71 0.72 ### ### ###
2023-Feb-02 Thu 0.72 0.725 0.71 0.71 27.7 27.7 ###
2023-Feb-01 Wed 0.71 0.73 0.71 0.72 1,246,125 ### ### ### ###
2023-Jan-31 Tue 0.72 0.72 ### 0.71 34.2 34.2 ###
2023-Jan-30 Mon 0.72 0.725 ### ### 34.3 34.3 0.0
2023-Jan-27 Fri 0.725 0.73 ### ### 299,126 109,180 26.0 26.0 0.0
2023-Jan-25 Wed 0.72 0.73 ### 0.72 73.3 73.3 ###
2023-Jan-24 Tue 0.73 ### 0.7175 0.72 24.7 24.7 ###
2023-Jan-23 Mon ### 0.74 0.73 0.73 ### ### 0.1
2023-Jan-20 Fri 0.73 0.745 0.725 ### 75.5 75.5 0.0
2023-Jan-19 Thu 0.72 ### ### ### 86.3 86.3 0.0
2023-Jan-18 Wed ### ### ### 0.725 ### ### ###
2023-Jan-17 Tue ### 0.72 ### 0.72 87.5 87.5 ###
2023-Jan-16 Mon ### ### 0.7 0.71 768,924 269,123 72.6 72.6 ###
2023-Jan-13 Fri 0.7 0.71 0.7 0.71 78.0 78.0 ###
2023-Jan-12 Thu ### ### ### ### 425,520 0 23.2 23.2 0.0
2023-Jan-11 Wed 0.7 ### 0.7 ### 198,354 69,423 67.7 67.7 0.0
2023-Jan-10 Tue ### ### ### ### 26.4 26.4 0.0
2023-Jan-09 Mon 0.7 ### 0.6975 ### 71.4 71.4 0.0
2023-Jan-06 Fri 0.7 ### ### ### 490,682 0 22.8 22.8 0.0
2023-Jan-05 Thu ### ### ### 0.7 69.7 69.7 ###
2023-Jan-04 Wed ### 0.7 ### ### ### ### 0.0
2023-Jan-03 Tue ### ### 0.655 0.675 1,076,672 ### 26.7 26.7 0.0
2022-Dec-30 Fri ### ### 0.685 ### 509,782 ### ### ### 0.0
2022-Dec-29 Thu 0.72 0.72 ### ### 795,277 ### 10.9 10.9 0.0
2022-Dec-28 Wed 0.72 0.725 0.71 0.71 433,678 ### ### ### ###
2022-Dec-23 Fri 0.725 0.725 0.72 0.72 ### ### ###
2022-Dec-22 Thu 0.73 ### 0.725 0.725 29.2 29.2 ###
2022-Dec-21 Wed 0.74 0.74 0.73 0.73 21.6 21.6 0.1
2022-Dec-20 Tue ### 0.74 0.725 0.74 921,221 ### 85.6 85.6 0.1
2022-Dec-19 Mon ### 0.74 0.73 0.73 33.1 33.1 0.1
2022-Dec-16 Fri 0.725 0.74 0.725 0.73 666,128 ### 69.4 69.4 0.1
2022-Dec-15 Thu 0.74 0.74 0.725 0.725 391,446 ### ### ### ###
2022-Dec-14 Wed 0.74 0.74 0.73 0.74 ### ### 0.1
2022-Dec-13 Tue ### 0.74 0.725 ### 530,023 388,241 ### ### 0.0
2022-Dec-12 Mon 0.73 0.74 0.725 0.725 1,173,650 ### 40.4 40.4 ###
2022-Dec-09 Fri 0.73 ### 0.72 0.72 ### ### ###
2022-Dec-08 Thu 0.745 0.75 0.73 0.73 2,242,572 ### ### ### 0.1
2022-Dec-07 Wed 0.725 0.74 0.72 0.72 36.9 36.9 ###
2022-Dec-06 Tue 0.725 0.73 0.725 0.725 144,971 ### ### ### ###
2022-Dec-05 Mon 0.73 ### 0.725 0.725 37.0 37.0 ###
2022-Dec-02 Fri 0.725 0.74 0.72 0.725 ### ### ###
2022-Dec-01 Thu 0.725 0.73 ### ### ### ### 0.0
2022-Nov-30 Wed 0.72 0.73 ### ### ### ### 0.0
2022-Nov-29 Tue ### 0.725 ### ### ### ### 0.0
2022-Nov-28 Mon ### 0.725 ### 0.72 ### ### ###
2022-Nov-25 Fri 0.73 ### 0.71 ### 21.8 21.8 0.0
2022-Nov-24 Thu 0.74 0.74 0.72 0.73 767,379 560,186 28.7 28.7 0.1
2022-Nov-23 Wed ### 0.74 0.73 0.74 1,147,041 843,075 76.9 76.9 0.1
2022-Nov-22 Tue 0.73 0.73 0.72 0.72 27.5 27.5 ###
2022-Nov-21 Mon 0.725 ### 0.72 0.72 818,445 294,640 41.0 41.0 ###
2022-Nov-18 Fri ### ### 0.725 0.725 27.8 27.8 ###
2022-Nov-17 Thu 0.725 ### 0.725 ### 593,470 ### ### ### 0.0
2022-Nov-16 Wed 0.74 0.74 0.725 0.725 22.8 22.8 ###
2022-Nov-15 Tue 0.73 0.74 0.725 ### 687,821 503,828 ### ### 0.0
2022-Nov-14 Mon 0.75 0.75 0.73 0.73 ### ### 0.1
2022-Nov-11 Fri 0.745 0.755 ### 0.74 2,807,749 1,059,925 ### ### 0.1
2022-Nov-10 Thu 0.745 0.75 ### 0.745 70.9 70.9 ###
2022-Nov-09 Wed 0.75 0.75 0.74 0.74 27.0 27.0 0.1
2022-Nov-08 Tue 0.75 0.75 0.74 0.74 828,249 617,045 ### ### 0.1
2022-Nov-07 Mon 0.75 0.755 0.74 0.745 ### ### ###
2022-Nov-04 Fri 0.745 0.75 0.73 0.75 67.4 67.4 ###
2022-Nov-03 Thu 0.73 0.75 0.73 0.74 1,177,486 ### ### ### 0.1
2022-Nov-02 Wed 0.73 0.745 0.725 0.73 ### ### 0.1
2022-Nov-01 Tue 0.71 0.725 0.71 0.72 69.7 69.7 ###
2022-Oct-31 Mon 0.7 0.71 ### 0.71 967,653 ### ### ### ###
2022-Oct-28 Fri ### 0.7 ### ### 437,575 153,151 38.1 38.1 0.0
2022-Oct-27 Thu ### 0.7 ### ### 66.3 66.3 0.0
2022-Oct-26 Wed ### 0.7 ### ### 24.2 24.2 0.0
2022-Oct-25 Tue 0.7 0.7 ### ### 35.9 35.9 0.0
2022-Oct-24 Mon 0.7 0.7 ### ### 442,087 ### ### ### 0.0
2022-Oct-21 Fri 0.7 ### 0.685 0.685 ### ### 0.0
2022-Oct-20 Thu ### 0.71 ### ### 635,149 225,477 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 1,834,356 0 ### ### 0.0
2022-Oct-18 Tue ### ### ### ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 420,123 0 ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 1,192,829 0 ### ### 0.0
2022-Oct-13 Thu ### ### 0.655 0.655 2,564,074 ### ### ### ###
2022-Oct-12 Wed ### ### ### 0.645 83.4 83.4 ###
2022-Oct-11 Tue ### ### 0.625 ### 82.5 82.5 0.0
2022-Oct-10 Mon ### ### ### 0.625 ### ### 0.0
2022-Oct-07 Fri 0.625 ### ### ### 83.4 83.4 0.0
2022-Oct-06 Thu ### ### ### 0.625 ### ### 0.0
2022-Oct-05 Wed ### ### ### 0.625 988,972 0 ### ### 0.0
2022-Oct-04 Tue 0.625 ### ### 0.625 51.2 51.2 0.0
2022-Oct-03 Mon 0.625 0.625 ### ### 28.6 28.6 0.0
2022-Sep-30 Fri 0.625 ### ### ### 32.4 32.4 0.0
2022-Sep-29 Thu 0.625 0.6375 ### ### ### ### 0.0
2022-Sep-28 Wed 0.625 0.625 ### ### ### ### 0.0
2022-Sep-27 Tue 0.625 0.625 ### ### 1,217,940 ### ### ### 0.0
2022-Sep-26 Mon ### ### 0.59 ### 22.4 22.4 0.0
2022-Sep-23 Fri ### ### 0.625 0.625 19.7 19.7 0.0
2022-Sep-21 Wed ### 0.655 ### 0.645 3,728,348 ### 94.6 94.6 ###
2022-Sep-20 Tue ### ### ### ### 35.6 35.6 0.0
2022-Sep-19 Mon ### ### ### ### 22.5 22.5 0.0
2022-Sep-16 Fri ### ### 0.5925 ### 939,125 ### 89.7 89.7 0.0
2022-Sep-15 Thu ### ### 0.59 0.59 465,059 ### 31.9 31.9 0.0
2022-Sep-14 Wed ### ### 0.585 ### 59.5 59.5 0.0
2022-Sep-13 Tue ### ### ### ### 197,774 0 26.3 26.3 0.0
2022-Sep-12 Mon ### ### ### ### 189,174 0 27.8 27.8 0.0
2022-Sep-09 Fri ### ### ### ### 112,072 0 67.2 67.2 0.0
2022-Sep-08 Thu ### ### 0.59 ### ### ### 0.0
2022-Sep-07 Wed ### ### 0.59 0.59 29.7 29.7 0.0
2022-Sep-06 Tue ### ### 0.59 0.59 397,040 117,126 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 345,928 0 30.1 30.1 0.0
2022-Sep-02 Fri ### ### ### ### 617,387 0 28.5 28.5 0.0
2022-Sep-01 Thu ### ### ### ### 76.8 76.8 0.0
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue 0.585 ### 0.585 ### 84.9 84.9 0.0
2022-Aug-29 Mon 0.59 0.59 0.58 0.59 915,953 ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 1,292,246 0 ### ### 0.0
2022-Aug-25 Thu ### ### 0.59 ### 725,855 214,127 30.1 30.1 0.0
2022-Aug-24 Wed ### ### ### ### 791,489 0 63.3 63.3 0.0
2022-Aug-23 Tue ### ### 0.59 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 886,520 0 32.6 32.6 0.0
2022-Aug-19 Fri ### ### ### ### 75.8 75.8 0.0
2022-Aug-18 Thu ### ### 0.6025 ### ### ### 0.0
2022-Aug-17 Wed 0.625 ### ### ### 666,747 0 ### ### 0.0
2022-Aug-16 Tue 0.625 ### ### 0.625 73.0 73.0 0.0
2022-Aug-15 Mon ### ### 0.6175 ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu ### ### 0.585 ### 68.7 68.7 0.0
2022-Aug-10 Wed 0.585 ### 0.58 0.585 868,154 ### ### ### ###
2022-Aug-09 Tue ### 0.585 ### 0.575 77.4 77.4 ###
2022-Aug-08 Mon 0.56 ### 0.555 ### ### ### 0.0
2022-Aug-05 Fri 0.56 ### 0.56 ### 839,883 ### ### ### 0.0
2022-Aug-04 Thu ### ### 0.555 0.555 1,194,245 ### 24.1 24.1 ###
2022-Aug-03 Wed ### ### 0.5525 0.56 1,393,027 384,823 24.9 24.9 ###
2022-Aug-02 Tue ### ### 0.555 ### 965,042 ### 70.0 70.0 0.0
2022-Aug-01 Mon 0.545 ### 0.545 ### ### ### 0.0
2022-Jul-29 Fri 0.55 0.555 0.545 0.545 31.2 31.2 0.0
2022-Jul-28 Thu 0.55 0.55 0.54 0.54 773,044 ### ### ### 0.0
2022-Jul-27 Wed 0.545 0.555 0.54 0.55 431,726 ### 74.1 74.1 ###
2022-Jul-26 Tue 0.555 0.555 0.54 0.545 ### ### 0.0
2022-Jul-25 Mon 0.555 0.56 0.55 0.55 978,576 ### 38.0 38.0 ###
2022-Jul-22 Fri 0.56 ### 0.555 0.56 1,281,955 355,742 67.3 67.3 ###
2022-Jul-21 Thu ### 0.57 0.56 ### 826,484 ### ### ### 0.0
2022-Jul-20 Wed 0.57 0.575 ### 0.57 787,145 ### ### ### ###
2022-Jul-19 Tue 0.57 0.575 0.56 0.56 23.2 23.2 ###
2022-Jul-18 Mon 0.575 0.58 0.57 0.57 815,144 ### 28.2 28.2 ###
2022-Jul-15 Fri 0.575 0.58 ### 0.57 1,603,923 ### ### ### ###
2022-Jul-14 Thu 0.57 0.575 0.56 0.57 61.6 61.6 ###
2022-Jul-13 Wed ### 0.575 ### 0.57 1,119,982 ### ### ### ###
2022-Jul-12 Tue ### ### 0.555 0.555 35.9 35.9 ###
2022-Jul-11 Mon 0.57 0.57 0.555 0.555 1,163,570 ### 30.2 30.2 ###
2022-Jul-08 Fri 0.575 0.58 0.56 0.56 1,943,448 ### ### ### ###
2022-Jul-07 Thu 0.585 0.585 ### 0.57 802,725 ### ### ### ###
2022-Jul-06 Wed 0.58 0.585 ### 0.57 26.4 26.4 ###
2022-Jul-05 Tue 0.57 0.58 0.56 0.57 2,494,742 ### 62.2 62.2 ###
2022-Jul-04 Mon 0.555 ### 0.55 ### ### ### 0.0
2022-Jul-01 Fri ### 0.545 ### 0.54 86.7 86.7 0.0
2022-Jun-30 Thu 0.52 0.52 ### ### 1,865,259 ### 26.9 26.9 0.0
2022-Jun-29 Wed 0.51 ### 0.49 ### 3,846,776 ### 40.3 40.3 0.0
2022-Jun-28 Tue 0.52 0.525 ### 0.51 1,344,448 ### ### ### ###
2022-Jun-27 Mon 0.52 0.525 0.51 0.51 27.3 27.3 ###
2022-Jun-24 Fri ### 0.51 ### 0.51 ### ### ###
2022-Jun-23 Thu 0.49 ### 0.485 ### 82.0 82.0 0.0
2022-Jun-22 Wed 0.51 0.51 0.485 0.49 3,012,941 ### 24.5 24.5 ###
2022-Jun-21 Tue 0.51 0.51 ### 0.5 24.3 24.3 0.0
2022-Jun-20 Mon 0.51 0.52 ### 0.5 40.5 40.5 0.0
2022-Jun-17 Fri 0.5 0.51 0.49 0.51 ### ### ###
2022-Jun-16 Thu ### 0.53 ### ### 2,884,478 764,386 ### ### 0.0
2022-Jun-15 Wed 0.5 0.51 0.49 ### 2,734,770 1,367,385 48.0 48.0 0.0
2022-Jun-14 Tue 0.51 ### 0.47 ### 7,415,726 ### 52.1 52.1 0.0
2022-Jun-10 Fri 0.555 0.56 0.525 0.53 15.2 15.2 0.0
2022-Jun-09 Thu 0.575 0.575 0.555 0.56 1,492,873 843,473 32.2 32.2 ###
2022-Jun-08 Wed 0.575 0.58 ### 0.575 2,034,184 ### 71.8 71.8 ###
2022-Jun-07 Tue 0.585 0.585 0.57 0.57 2,697,784 1,557,970 32.6 32.6 ###
2022-Jun-06 Mon 0.585 0.585 0.57 0.575 34.3 34.3 ###
2022-Jun-03 Fri 0.585 0.59 0.575 0.585 1,046,451 609,557 69.6 69.6 ###
2022-Jun-02 Thu 0.58 0.585 0.57 0.58 1,629,975 ### ### ### ###
2022-Jun-01 Wed 0.59 ### 0.575 0.58 39.1 39.1 ###
2022-May-31 Tue ### ### 0.58 0.58 2,816,676 ### 8.2 8.2 ###
2022-May-30 Mon ### ### ### ### 2,143,673 0 ### ### 0.0
2022-May-27 Fri ### ### 0.59 ### 2,485,843 733,323 34.2 34.2 0.0
2022-May-26 Thu ### ### 0.59 0.59 37.5 37.5 0.0
2022-May-25 Wed 0.59 ### 0.58 0.59 1,826,941 ### 71.8 71.8 0.0
2022-May-24 Tue ### ### 0.59 0.59 ### ### 0.0
2022-May-23 Mon 0.625 0.625 ### ### 18.9 18.9 0.0
2022-May-20 Fri ### 0.625 ### ### 72.2 72.2 0.0
2022-May-19 Thu ### ### 0.59 ### 62.9 62.9 0.0
2022-May-18 Wed ### 0.625 ### ### 2,173,152 ### 64.6 64.6 0.0
2022-May-17 Tue ### ### ### ### 64.5 64.5 0.0
2022-May-16 Mon 0.645 0.645 ### ### 26.6 26.6 0.0
2022-May-13 Fri ### ### ### ### 22.7 22.7 0.0
2022-May-12 Thu ### ### ### ### 3,913,042 0 18.4 18.4 0.0
2022-May-11 Wed 0.655 ### ### ### 2,977,779 0 ### ### 0.0
2022-May-10 Tue 0.72 0.72 0.675 0.675 21.9 21.9 0.0
2022-May-09 Mon 0.72 0.72 0.675 0.675 21.9 21.9 0.0
2022-May-06 Fri 0.73 ### ### 0.725 5,161,158 0 ### ### ###
2022-May-05 Thu 0.74 ### ### 0.745 5,447,621 0 ### ### ###
2022-May-04 Wed 0.79 0.79 0.79 0.79 0 ###
2022-May-03 Tue ### ### 0.785 0.79 ### ### ###
2022-May-02 Mon 0.8 0.82 ### ### 82.4 82.4 0.0
2022-Apr-29 Fri 0.8 ### 0.79 ### 1,226,077 ### 30.8 30.8 0.0
2022-Apr-28 Thu 0.81 0.81 0.785 0.79 2,273,654 ### ### ### ###
2022-Apr-27 Wed 0.82 0.82 0.79 ### ### ### 0.0
2022-Apr-26 Tue 0.8 0.82 0.79 ### 3,431,642 2,762,471 ### ### 0.0
2022-Apr-22 Fri 0.79 ### 0.785 ### ### ### 0.0
2022-Apr-21 Thu 0.77 0.78 ### 0.77 1,512,987 ### ### ### 0.1
2022-Apr-20 Wed 0.76 0.775 0.76 ### 78.0 78.0 0.0
2022-Apr-19 Tue 0.785 0.785 0.76 0.76 1,906,089 1,472,453 15.2 15.2 0.1
2022-Apr-14 Thu 0.775 0.79 0.77 0.78 2,574,671 2,008,243 70.7 70.7 0.1
2022-Apr-13 Wed 0.775 0.78 0.76 0.77 26.1 26.1 0.1
2022-Apr-12 Tue 0.785 0.8 0.76 ### 2,304,524 1,797,528 ### ### 0.0
2022-Apr-11 Mon 0.745 0.78 0.745 0.775 94.1 94.1 0.1
2022-Apr-08 Fri 0.73 0.755 0.725 0.745 3,134,383 2,319,443 ### ### ###
2022-Apr-07 Thu 0.78 0.78 0.73 0.75 15.3 15.3 ###
2022-Apr-06 Wed ### 0.83 0.76 0.78 9,798,554 7,789,850 25.6 25.6 0.1
2022-Apr-05 Tue 0.89 0.89 0.83 0.86 ### ### ###
2022-Apr-04 Mon ### ### 0.885 0.89 ### ### ###
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### 1.085 ### ### ### 0.0
2022-Mar-30 Wed ### ### 1.275 1.28 1,233,180 786,152 26.8 26.8 ###
2022-Mar-29 Tue 1.285 ### 1.275 1.29 ### ### 0.1
2022-Mar-28 Mon ### ### 1.28 1.285 ### ### ###
2022-Mar-25 Fri ### ### 1.28 1.29 32.4 32.4 0.1
2022-Mar-24 Thu ### ### 1.29 ### 1,815,854 1,171,225 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 741,688 0 ### ### 0.0
2022-Mar-22 Tue ### ### ### 1.325 36.1 36.1 0.1
2022-Mar-21 Mon 1.325 1.345 1.325 ### 78.5 78.5 0.0
2022-Mar-18 Fri ### 1.355 ### ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 1.345 2,212,828 0 ### ### ###
2022-Mar-16 Wed ### ### ### ### 1,635,856 0 ### ### 0.0
2022-Mar-15 Tue ### ### ### ### 1,099,778 0 ### ### 0.0
2022-Mar-14 Mon 1.325 ### ### ### ### ### 0.0
2022-Mar-11 Fri ### 1.345 ### ### 1,030,159 692,781 ### ### 0.0
2022-Mar-10 Thu ### ### ### 1.345 77.6 77.6 ###
2022-Mar-09 Wed ### ### 1.285 ### ### ### 0.0
2022-Mar-08 Tue ### ### 1.275 ### 11.0 11.0 0.0
2022-Mar-07 Mon ### ### ### ### 1,895,947 0 34.9 34.9 0.0
2022-Mar-04 Fri ### 1.4175 ### ### 80.8 80.8 0.0
2022-Mar-03 Thu 1.42 1.43 1.4 ### 33.0 33.0 0.0
2022-Mar-02 Wed 1.445 1.445 ### 1.42 24.6 24.6 ###
2022-Mar-01 Tue 1.43 1.46 ### 1.445 64.4 64.4 ###
2022-Feb-28 Mon ### 1.43 1.385 1.4 945,279 1,330,480 ### ### ###
2022-Feb-25 Fri 1.42 ### ### 1.41 ### ### ###
2022-Feb-24 Thu ### ### 1.4 1.43 47.8 47.8 0.1
2022-Feb-23 Wed 1.455 1.49 1.455 1.48 395,428 ### ### ### 0.1
2022-Feb-22 Tue 1.47 1.47 ### 1.455 ### ### ###
2022-Feb-21 Mon 1.48 1.485 1.46 1.475 43.1 43.1 0.1
2022-Feb-18 Fri ### 1.485 1.455 1.48 71.5 71.5 0.1
2022-Feb-17 Thu 1.485 ### 1.47 1.475 561,353 ### 40.3 40.3 0.1
2022-Feb-16 Wed 1.47 1.49 1.47 1.49 ### ### ###
2022-Feb-15 Tue 1.45 ### 1.425 1.455 ### ### ###
2022-Feb-14 Mon 1.46 ### 1.44 1.44 37.8 37.8 0.1
2022-Feb-11 Fri 1.51 1.52 1.48 ### 664,180 996,270 38.3 38.3 0.0
2022-Feb-10 Thu 1.54 1.55 ### 1.52 493,179 ### 27.3 27.3 0.1
2022-Feb-09 Wed 1.54 1.54 ### ### 604,046 ### ### ### 0.0
2022-Feb-08 Tue 1.525 1.56 1.52 1.55 1,253,820 1,930,882 ### ### ###
2022-Feb-07 Mon 1.49 1.49 1.4625 1.48 318,725 ### ### ### 0.1
2022-Feb-04 Fri 1.47 1.485 1.46 1.47 725,258 1,067,942 ### ### ###
2022-Feb-03 Thu ### 1.455 1.42 1.455 1,012,487 1,455,450 85.4 85.4 ###
2022-Feb-02 Wed ### 1.425 1.375 1.42 86.7 86.7 ###
2022-Feb-01 Tue ### ### ### ### 279,123 0 67.8 67.8 0.0
2022-Jan-31 Mon ### ### ### ### 373,070 0 72.2 72.2 0.0
2022-Jan-28 Fri ### ### ### ### 682,681 0 53.9 53.9 0.0
2022-Jan-27 Thu ### ### ### 1.325 1,163,072 0 54.3 54.3 0.1
2022-Jan-25 Tue ### ### ### ### 47.9 47.9 0.0
2022-Jan-24 Mon ### ### ### ### 877,859 0 75.7 75.7 0.0
2022-Jan-21 Fri ### ### 1.355 ### 776,889 526,342 ### ### 0.0
2022-Jan-20 Thu 1.41 1.41 ### ### 16.3 16.3 0.0
2022-Jan-19 Wed 1.41 ### ### ### 229,240 0 71.9 71.9 0.0
2022-Jan-18 Tue ### 1.42 1.41 1.41 148,228 209,742 36.8 36.8 ###
2022-Jan-17 Mon ### 1.425 1.41 ### 237,755 ### 67.1 67.1 0.0
2022-Jan-14 Fri 1.42 1.42 1.41 1.42 214,477 303,484 ### ### ###
2022-Jan-13 Thu 1.425 1.425 1.41 1.41 ### ### ###
2022-Jan-12 Wed 1.425 1.43 1.42 1.425 64.8 64.8 ###
2022-Jan-11 Tue ### ### 1.42 1.42 155,847 110,651 30.6 30.6 ###
2022-Jan-10 Mon 1.43 ### 1.42 ### 71.3 71.3 0.0
2022-Jan-07 Fri 1.425 ### 1.42 1.425 236,025 167,577 ### ### ###
2022-Jan-06 Thu ### 1.44 1.42 1.42 48.8 48.8 ###
2022-Jan-05 Wed 1.43 1.44 1.425 1.44 75.8 75.8 0.1
2022-Jan-04 Tue 1.42 1.43 ### 1.43 62.6 62.6 0.1
2021-Dec-31 Fri 1.425 1.43 ### ### 70,056 ### ### ### 0.0
2021-Dec-30 Thu 1.425 1.43 1.42 1.43 293,345 ### ### ### 0.1
2021-Dec-29 Wed ### 1.44 1.42 1.44 56.3 56.3 0.1
2021-Dec-24 Fri 1.445 1.45 1.43 1.45 123,980 ### ### ### ###
2021-Dec-23 Thu 1.44 1.45 1.425 1.445 223,687 321,550 ### ### ###
2021-Dec-22 Wed 1.43 ### 1.41 ### 317,523 223,853 ### ### 0.0
2021-Dec-21 Tue ### 1.44 ### 1.44 422,720 304,358 ### ### 0.1
2021-Dec-20 Mon 1.425 1.43 1.4 1.41 322,222 455,944 42.9 42.9 ###
2021-Dec-17 Fri 1.44 1.45 1.43 1.43 335,172 482,647 ### ### 0.1
2021-Dec-16 Thu 1.455 1.46 1.44 1.44 463,053 671,426 ### ### 0.1
2021-Dec-15 Wed ### 1.4775 1.455 1.46 447,542 ### ### ### 0.1
2021-Dec-14 Tue 1.48 1.49 1.455 ### 323,247 475,981 ### ### 0.0
2021-Dec-13 Mon 1.5 1.5 ### 1.48 27.0 27.0 0.1
2021-Dec-10 Fri 1.46 1.49 1.45 1.47 ### ### ###
2021-Dec-09 Thu 1.455 1.47 1.455 1.46 ### ### 0.1
2021-Dec-08 Wed 1.485 1.49 1.45 1.45 947,658 1,393,057 ### ### ###
2021-Dec-07 Tue 1.455 1.48 1.45 ### 69.8 69.8 0.0
2021-Dec-06 Mon 1.455 1.455 ### ### ### ### 0.0
2021-Dec-03 Fri 1.455 1.46 1.44 1.44 453,474 ### ### ### 0.1
2021-Dec-02 Thu 1.44 1.45 1.43 1.43 644,924 ### ### ### 0.1
2021-Dec-01 Wed 1.445 1.455 1.43 1.445 ### ### ###
2021-Nov-30 Tue 1.47 1.475 ### 1.46 29.0 29.0 0.1
2021-Nov-29 Mon 1.43 1.46 1.41 1.45 ### ### ###
2021-Nov-26 Fri 1.545 1.555 1.485 1.485 24.1 24.1 ###
2021-Nov-25 Thu 1.55 1.555 ### 1.555 731,428 568,685 ### ### ###
2021-Nov-24 Wed 1.525 1.55 1.51 ### 834,581 ### 77.5 77.5 0.0
2021-Nov-23 Tue 1.55 1.56 ### 1.51 ### ### 0.1
2021-Nov-22 Mon 1.59 ### 1.54 1.55 23.5 23.5 ###
2021-Nov-19 Fri ### ### 1.58 1.58 302,088 238,649 26.6 26.6 0.1
2021-Nov-18 Thu ### ### 1.575 ### 517,881 ### ### ### 0.0
2021-Nov-17 Wed ### ### 1.575 ### 331,379 ### 71.8 71.8 0.0
2021-Nov-16 Tue ### ### 1.575 ### 655,740 ### ### ### 0.0
2021-Nov-15 Mon ### ### ### ### 68.0 68.0 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### 1.6075 ### 390,444 ### ### ### 0.0
2021-Nov-10 Wed ### ### ### ### 438,885 0 ### ### 0.0
2021-Nov-09 Tue ### ### ### 1.625 70.4 70.4 ###
2021-Nov-08 Mon ### 1.625 ### ### 1,156,283 939,479 80.2 80.2 0.0
2021-Nov-05 Fri 1.58 1.59 1.57 1.59 553,285 ### 74.3 74.3 ###
2021-Nov-04 Thu 1.58 1.58 1.57 1.58 269,289 ### ### ### 0.1
2021-Nov-03 Wed 1.585 1.59 ### 1.57 421,452 335,054 36.0 36.0 0.1
2021-Nov-02 Tue ### 1.58 ### 1.58 ### ### 0.1
2021-Nov-01 Mon 1.57 ### 1.56 1.56 ### ### ###
2021-Oct-29 Fri 1.555 1.59 1.55 1.57 78.4 78.4 0.1
2021-Oct-28 Thu 1.575 1.58 1.54 1.545 ### ### ###
2021-Oct-27 Wed 1.58 1.59 1.575 1.575 606,279 ### 45.7 45.7 0.1
2021-Oct-26 Tue ### ### 1.575 1.59 472,184 371,844 ### ### ###
2021-Oct-25 Mon ### ### 1.58 ### 367,526 290,345 33.7 33.7 0.0
2021-Oct-22 Fri ### ### 1.585 ### 731,821 ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### 1.575 1.59 ### ### ###
2021-Oct-20 Wed ### ### 1.585 1.585 23.1 23.1 ###
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### ### ### ### 0.0
2021-Oct-15 Fri 1.59 ### 1.575 1.575 ### ### 0.1
2021-Oct-14 Thu 1.59 ### ### 1.575 694,780 0 28.7 28.7 0.1
2021-Oct-13 Wed 1.56 1.58 1.56 1.575 560,428 879,871 71.1 71.1 0.1
2021-Oct-12 Tue 1.58 1.585 1.555 1.555 1,350,941 2,120,977 30.2 30.2 ###
2021-Oct-11 Mon ### ### 1.56 1.585 ### ### ###
2021-Oct-08 Fri ### ### ### ### 1,187,080 0 ### ### 0.0
2021-Oct-07 Thu ### 1.645 ### ### 1,368,684 1,125,742 24.3 24.3 0.0
2021-Oct-06 Wed ### ### 1.6275 ### ### ### 0.0
2021-Oct-05 Tue ### 1.625 ### ### ### ### 0.0
2021-Oct-04 Mon 1.59 ### 1.585 ### 1,894,657 ### ### ### 0.0
2021-Oct-01 Fri 1.56 1.58 1.555 1.58 906,628 ### ### ### 0.1
2021-Sep-30 Thu 1.56 1.58 1.545 1.58 70.6 70.6 0.1
2021-Sep-29 Wed 1.58 1.58 1.545 ### 902,359 ### 30.3 30.3 0.0
2021-Sep-28 Tue ### ### 1.585 1.585 ### ### ###
2021-Sep-27 Mon 1.55 ### 1.545 ### 3,156,157 ### 89.9 89.9 0.0
2021-Sep-24 Fri 1.54 1.55 1.53 1.545 805,973 ### 75.0 75.0 ###
2021-Sep-23 Thu 1.52 1.545 1.51 1.54 69.7 69.7 ###
2021-Sep-22 Wed ### 1.52 1.5 1.52 ### ### 0.1
2021-Sep-21 Tue 1.475 1.52 ### 1.52 1,378,471 ### ### ### 0.1
2021-Sep-20 Mon ### 1.5 1.475 1.485 63.3 63.3 ###
2021-Sep-17 Fri ### 1.5 1.47 1.5 1,089,580 1,618,026 70.7 70.7 0.1
2021-Sep-16 Thu 1.485 1.5 1.48 1.5 74.3 74.3 0.1
2021-Sep-15 Wed 1.49 1.5 1.48 1.485 784,279 1,168,575 ### ### ###
2021-Sep-14 Tue 1.5 1.51 1.48 1.485 27.8 27.8 ###
2021-Sep-13 Mon 1.5 ### 1.485 1.5 ### ### 0.1
2021-Sep-10 Fri 1.48 ### 1.48 1.49 ### ### ###
2021-Sep-09 Thu 1.52 1.525 1.47 1.48 1,229,552 1,841,254 ### ### 0.1
2021-Sep-08 Wed 1.525 1.525 1.51 1.525 603,127 915,245 68.2 68.2 0.1
2021-Sep-07 Tue 1.52 1.53 ### 1.525 1,099,377 841,023 ### ### 0.1
2021-Sep-06 Mon 1.52 1.52 1.485 1.5 1,148,975 ### ### ### 0.1
2021-Sep-03 Fri 1.5 ### ### 1.52 1,749,659 0 ### ### 0.1
2021-Sep-02 Thu 1.485 1.5 1.475 1.5 73.7 73.7 0.1
2021-Sep-01 Wed ### 1.48 1.45 1.48 ### ### 0.1
2021-Aug-31 Tue 1.45 ### 1.45 1.46 ### ### 0.1
2021-Aug-30 Mon 1.45 1.4625 ### 1.445 35.5 35.5 ###
2021-Aug-27 Fri 1.445 1.445 1.425 1.44 564,884 ### ### ### 0.1
2021-Aug-26 Thu ### 1.47 ### 1.45 34.6 34.6 ###
2021-Aug-25 Wed 1.425 1.48 1.425 1.475 ### ### 0.1
2021-Aug-24 Tue ### 1.425 ### ### 83.2 83.2 0.0
2021-Aug-23 Mon 1.375 ### ### 1.385 69.1 69.1 0.1
2021-Aug-20 Fri ### 1.375 1.355 ### ### ### 0.0
2021-Aug-19 Thu ### 1.3825 ### ### ### ### 0.0
2021-Aug-18 Wed 1.375 1.385 ### 1.375 949,724 657,683 65.4 65.4 0.1
2021-Aug-17 Tue 1.41 1.4225 ### 1.375 29.3 29.3 0.1
2021-Aug-16 Mon 1.42 1.43 1.41 1.42 477,728 678,373 ### ### ###
2021-Aug-13 Fri 1.41 1.425 1.41 1.42 427,272 605,658 ### ### ###
2021-Aug-12 Thu 1.41 1.425 1.4 1.4 657,949 929,352 33.2 33.2 ###
2021-Aug-11 Wed ### 1.42 1.3925 1.4 68.9 68.9 ###
2021-Aug-10 Tue 1.4 1.41 ### ### 31.9 31.9 0.0
2021-Aug-09 Mon 1.41 ### 1.4 1.41 678,076 474,653 ### ### ###
2021-Aug-06 Fri 1.41 1.425 ### 1.41 63.1 63.1 ###
2021-Aug-05 Thu 1.41 1.42 1.41 1.41 ### ### ###
2021-Aug-04 Wed 1.41 ### ### ### 34.7 34.7 0.0
2021-Aug-03 Tue 1.425 1.43 1.41 ### 914,455 1,298,526 ### ### 0.0
2021-Aug-02 Mon 1.42 1.43 1.42 1.425 69.6 69.6 ###
2021-Jul-30 Fri ### ### 1.42 1.42 33.2 33.2 ###
2021-Jul-29 Thu 1.425 ### ### 1.425 ### ### ###
2021-Jul-28 Wed ### 1.43 1.41 1.425 390,272 554,186 ### ### ###
2021-Jul-27 Tue 1.41 1.42 ### ### 74.8 74.8 0.0
2021-Jul-26 Mon 1.42 1.425 1.4025 1.41 41.4 41.4 ###
2021-Jul-23 Fri 1.45 1.45 1.42 1.43 ### ### 0.1
2021-Jul-22 Thu 1.455 1.455 1.44 1.445 ### ### ###
2021-Jul-21 Wed 1.45 1.47 1.445 1.445 1,023,152 1,491,244 ### ### ###
2021-Jul-20 Tue 1.445 1.45 ### 1.44 ### ### 0.1
2021-Jul-19 Mon ### ### 1.45 1.455 ### ### ###
2021-Jul-16 Fri 1.45 ### 1.45 ### ### ### 0.0
2021-Jul-15 Thu 1.46 1.46 1.44 1.44 ### ### 0.1
2021-Jul-14 Wed 1.45 1.46 1.445 1.45 ### ### ###
2021-Jul-13 Tue ### ### 1.445 1.445 501,442 ### ### ### ###
2021-Jul-12 Mon 1.47 1.47 1.445 1.455 632,227 921,470 ### ### ###
2021-Jul-09 Fri 1.475 1.48 1.45 1.455 ### ### ###
2021-Jul-08 Thu ### ### 1.475 1.475 430,254 ### 23.4 23.4 0.1
2021-Jul-07 Wed 1.52 1.52 1.485 ### 364,821 548,143 ### ### 0.0
2021-Jul-06 Tue 1.485 ### 1.485 ### 990,870 735,720 83.4 83.4 0.0
2021-Jul-05 Mon ### 1.49 ### 1.48 1,160,958 ### 79.1 79.1 0.1
2021-Jul-02 Fri 1.45 ### 1.4425 1.455 ### ### ###
2021-Jul-01 Thu 1.44 ### 1.44 1.45 63.4 63.4 ###
2021-Jun-30 Wed 1.445 ### 1.42 ### 30.6 30.6 0.0
2021-Jun-29 Tue 1.44 1.45 1.425 ### 1,328,058 1,909,083 ### ### 0.0
2021-Jun-28 Mon 1.445 1.45 1.43 1.445 1,676,752 2,414,522 75.7 75.7 ###
2021-Jun-25 Fri 1.445 1.47 1.44 ### 723,376 ### 76.9 76.9 0.0
2021-Jun-24 Thu 1.455 ### 1.44 1.44 ### ### 0.1
2021-Jun-23 Wed 1.475 1.48 1.45 1.45 1,334,349 1,954,821 ### ### ###
2021-Jun-22 Tue 1.47 1.485 1.46 1.475 67.5 67.5 0.1
2021-Jun-21 Mon ### 1.51 1.46 ### 28.0 28.0 0.0
2021-Jun-18 Fri 1.5 1.52 ### 1.5 ### ### 0.1
2021-Jun-17 Thu ### ### 1.5 1.5 ### ### 0.1
2021-Jun-16 Wed ### ### 1.5 1.5 551,320 ### 49.1 49.1 0.1
2021-Jun-15 Tue 1.52 1.525 ### ### 38.6 38.6 0.0
2021-Jun-11 Fri ### 1.53 1.5 1.51 818,081 ### 29.4 29.4 0.1
2021-Jun-10 Thu 1.54 1.545 ### ### 2,311,287 ### 15.0 15.0 0.0
2021-Jun-09 Wed 1.55 1.555 1.54 1.54 ### ### ###
2021-Jun-08 Tue 1.555 1.56 1.54 1.54 33.4 33.4 ###
2021-Jun-07 Mon 1.58 1.58 ### 1.55 26.9 26.9 ###
2021-Jun-04 Fri 1.58 1.58 ### 1.58 211,321 166,943 67.7 67.7 0.1
2021-Jun-03 Thu 1.585 1.585 1.575 1.58 433,975 685,680 36.3 36.3 0.1
2021-Jun-02 Wed 1.56 1.59 1.56 1.59 78.5 78.5 ###
2021-Jun-01 Tue 1.56 1.56 1.54 1.56 489,726 759,075 ### ### ###
2021-May-31 Mon 1.555 ### 1.545 1.555 69.8 69.8 ###
2021-May-28 Fri ### 1.585 1.555 1.555 617,385 ### 28.9 28.9 ###
2021-May-27 Thu 1.57 1.59 ### ### 725,252 576,575 35.8 35.8 0.0
2021-May-26 Wed 1.55 1.58 1.545 ### 536,474 838,240 73.2 73.2 0.0
2021-May-25 Tue 1.55 1.56 ### 1.56 ### ### ###
2021-May-24 Mon 1.58 1.58 1.55 1.55 548,354 858,174 28.7 28.7 ###
2021-May-21 Fri ### 1.57 1.54 1.56 37.9 37.9 ###
2021-May-20 Thu 1.525 1.575 1.525 1.555 77.7 77.7 ###
2021-May-19 Wed ### 1.545 1.51 1.51 641,622 980,077 ### ### 0.1
2021-May-18 Tue 1.54 1.555 1.52 ### 517,750 796,040 34.4 34.4 0.0
2021-May-17 Mon 1.52 ### 1.52 ### 320,142 ### ### ### 0.0
2021-May-14 Fri 1.52 1.52 1.5 1.52 ### ### 0.1
2021-May-13 Thu 1.52 1.52 1.49 1.49 28.6 28.6 ###
2021-May-12 Wed 1.545 1.545 1.52 1.525 33.5 33.5 0.1
2021-May-11 Tue 1.545 1.56 1.525 1.56 ### ### ###
2021-May-10 Mon 1.56 1.56 1.545 1.555 585,671 909,254 ### ### ###
2021-May-07 Fri 1.555 1.57 1.55 1.57 ### ### 0.1
2021-May-06 Thu 1.575 1.58 1.55 1.56 1,954,622 3,058,983 41.0 41.0 ###
2021-May-05 Wed 1.58 1.585 1.56 1.575 44.2 44.2 0.1
2021-May-04 Tue 1.59 ### 1.575 1.575 541,577 ### ### ### 0.1
2021-May-03 Mon ### ### 1.58 ### 50.6 50.6 0.0
2021-Apr-30 Fri ### ### 1.59 ### 388,673 ### 75.3 75.3 0.0
2021-Apr-29 Thu ### ### ### ### ### ### 0.0
2021-Apr-28 Wed 1.58 ### 1.58 ### 469,528 370,927 ### ### 0.0
2021-Apr-27 Tue 1.59 ### ### ### 27.1 27.1 0.0
2021-Apr-26 Mon ### ### 1.58 1.59 400,779 ### ### ### ###
2021-Apr-23 Fri 1.585 ### 1.575 1.59 716,081 ### 69.1 69.1 ###
2021-Apr-22 Thu ### ### 1.585 ### 574,348 455,170 35.8 35.8 0.0
2021-Apr-21 Wed ### ### ### ### 1,016,589 0 34.6 34.6 0.0
2021-Apr-20 Tue ### ### ### 1.625 669,676 0 37.1 37.1 ###
2021-Apr-19 Mon ### ### ### ### 35.1 35.1 0.0
2021-Apr-16 Fri ### ### ### ### ### ### 0.0
2021-Apr-15 Thu ### 1.645 1.625 1.625 31.4 31.4 ###
2021-Apr-14 Wed ### ### 1.625 ### 1,160,627 ### ### ### 0.0
2021-Apr-13 Tue ### 1.675 ### 1.655 33.7 33.7 0.1
2021-Apr-12 Mon 1.7 1.7 ### ### 648,270 551,029 38.6 38.6 0.0
2021-Apr-09 Fri ### ### ### ### 917,082 0 74.9 74.9 0.0
2021-Apr-08 Thu 1.675 ### ### ### ### ### 0.0
2021-Apr-07 Wed 1.72 ### ### ### 2,358,072 0 16.1 16.1 0.0
2021-Apr-06 Tue ### 1.72 ### 1.71 4,234,283 3,641,483 74.3 74.3 0.1
2021-Apr-01 Thu ### ### 1.56 1.58 1,251,872 ### 67.9 67.9 0.1
2021-Mar-31 Wed 1.56 ### 1.55 ### 1,547,287 1,199,147 ### ### 0.0
2021-Mar-30 Tue 1.58 1.58 1.52 1.53 1,523,351 ### ### ### ###
2021-Mar-29 Mon ### ### 1.57 1.575 ### ### 0.1
2021-Mar-26 Fri ### ### ### ### ### ### 0.0
2021-Mar-25 Thu ### 1.645 ### 1.625 928,971 764,078 80.0 80.0 ###
2021-Mar-24 Wed ### ### ### ### 24.6 24.6 0.0
2021-Mar-23 Tue 1.685 1.685 ### ### 21.4 21.4 0.0
2021-Mar-22 Mon 1.74 1.75 1.675 1.675 2,328,479 3,987,520 ### ### ###
2021-Mar-19 Fri ### 1.72 1.675 ### 73.0 73.0 0.0
2021-Mar-18 Thu ### 1.72 ### 1.675 ### ### ###
2021-Mar-17 Wed ### 1.685 1.655 ### ### ### 0.0
2021-Mar-16 Tue 1.655 ### ### ### 1,828,122 0 74.3 74.3 0.0
2021-Mar-15 Mon 1.645 ### ### ### 1,872,877 0 ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 1,620,224 0 ### ### 0.0
2021-Mar-11 Thu 1.555 ### 1.555 1.59 ### ### ###
2021-Mar-10 Wed 1.5 1.555 1.5 1.54 84.6 84.6 ###
2021-Mar-09 Tue ### 1.5 ### ### 1,884,181 ### 83.6 83.6 0.0
2021-Mar-08 Mon 1.485 1.49 1.46 1.46 ### ### 0.1
2021-Mar-05 Fri 1.475 1.48 ### 1.48 978,987 724,450 76.0 76.0 0.1
2021-Mar-04 Thu 1.485 1.485 ### 1.48 58.9 58.9 0.1
2021-Mar-03 Wed 1.47 1.485 1.46 1.47 ### ### ###
2021-Mar-02 Tue 1.49 ### 1.46 1.46 1,186,150 865,889 37.4 37.4 0.1
2021-Mar-01 Mon 1.475 ### 1.475 1.49 1,252,256 ### 73.7 73.7 ###
2021-Feb-26 Fri 1.5 1.5 ### 1.47 ### ### ###
2021-Feb-25 Thu 1.485 1.5 1.48 1.5 1,999,747 2,979,623 ### ### 0.1
2021-Feb-24 Wed 1.49 ### 1.46 1.46 1,524,423 1,112,828 31.7 31.7 0.1
2021-Feb-23 Tue 1.47 1.52 1.45 ### 3,264,980 ### ### ### 0.0
2021-Feb-22 Mon 1.45 1.47 1.43 1.445 2,815,088 4,081,877 38.4 38.4 ###
2021-Feb-19 Fri 1.45 1.45 1.41 ### 43.0 43.0 0.0
2021-Feb-18 Thu 1.475 1.475 1.43 1.44 1,891,374 2,747,220 ### ### 0.1
2021-Feb-17 Wed 1.485 ### 1.455 1.48 1,313,452 ### 48.8 48.8 0.1
2021-Feb-16 Tue 1.455 ### 1.455 1.48 796,823 579,688 ### ### 0.1
2021-Feb-15 Mon ### 1.455 1.42 1.455 1,191,582 ### 74.8 74.8 ###
2021-Feb-12 Fri 1.48 1.48 1.45 1.455 ### ### ###
2021-Feb-11 Thu 1.5 1.5 1.475 1.485 ### ### ###
2021-Feb-10 Wed 1.525 1.525 ### 1.5 ### ### 0.1
2021-Feb-09 Tue 1.51 1.525 ### ### ### ### 0.0
2021-Feb-08 Mon 1.525 1.54 1.51 1.51 547,342 ### 33.8 33.8 0.1
2021-Feb-05 Fri 1.525 1.54 ### 1.52 593,147 456,723 ### ### 0.1
2021-Feb-04 Thu 1.56 1.57 ### 1.52 963,974 ### 23.9 23.9 0.1
2021-Feb-03 Wed 1.56 1.58 1.55 1.55 ### ### ###
2021-Feb-02 Tue 1.52 1.55 1.52 1.54 ### ### ###
2021-Feb-01 Mon 1.5 1.55 1.49 ### 67.6 67.6 0.0
2021-Jan-29 Fri 1.5 1.525 1.48 1.48 1,100,323 ### ### ### 0.1
2021-Jan-28 Thu 1.48 ### 1.46 1.5 ### ### 0.1
2021-Jan-27 Wed 1.525 1.54 1.485 1.5 ### ### 0.1
2021-Jan-25 Mon 1.57 1.57 ### 1.545 ### ### ###
2021-Jan-22 Fri 1.57 ### 1.555 1.585 76.5 76.5 ###
2021-Jan-21 Thu 1.55 1.57 1.54 1.56 834,243 1,297,247 70.4 70.4 ###
2021-Jan-20 Wed 1.55 ### 1.53 1.53 ### ### ###
2021-Jan-19 Tue 1.58 1.58 1.55 1.56 24.3 24.3 ###
2021-Jan-18 Mon ### ### 1.57 1.575 756,482 ### 33.5 33.5 0.1
2021-Jan-15 Fri 1.585 1.625 1.585 ### 71.9 71.9 0.0
2021-Jan-14 Thu ### ### 1.58 ### 605,955 ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 25.3 25.3 0.0
2021-Jan-12 Tue ### ### ### ### 34.0 34.0 0.0
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### 1.675 ### ### 570,085 477,446 33.7 33.7 0.0
2021-Jan-07 Thu 1.675 ### 1.655 1.655 32.3 32.3 0.1
2021-Jan-06 Wed 1.675 1.675 1.655 1.655 ### ### 0.1
2021-Jan-05 Tue 1.675 1.675 ### 1.675 60.5 60.5 ###
2021-Jan-04 Mon ### ### ### ### 1,212,885 0 ### ### 0.0
2020-Dec-31 Thu 1.71 1.71 ### ### 13.5 13.5 0.0
2020-Dec-30 Wed 1.72 1.72 ### 1.7 26.8 26.8 ###
2020-Dec-29 Tue ### 1.725 ### 1.725 1,014,770 ### 81.7 81.7 ###
2020-Dec-24 Thu 1.655 ### ### ### ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 2,308,255 0 87.4 87.4 0.0
2020-Dec-22 Tue ### ### 1.57 1.58 ### ### 0.1
2020-Dec-21 Mon 1.655 1.685 ### ### 2,980,352 2,510,946 ### ### 0.0
2020-Dec-18 Fri 1.74 1.745 ### ### 3,662,380 3,195,426 21.9 21.9 0.0
2020-Dec-17 Thu 1.775 1.775 1.74 1.75 28.1 28.1 0.1
2020-Dec-16 Wed 1.77 1.78 1.75 1.77 ### ### ###
2020-Dec-15 Tue 1.79 1.79 1.745 1.745 1,382,341 2,443,287 ### ### 0.1
2020-Dec-14 Mon 1.78 ### 1.74 ### 2,084,729 ### 39.0 39.0 0.0
2020-Dec-11 Fri 1.775 1.78 1.75 1.77 ### ### ###
2020-Dec-10 Thu 1.8 1.8 ### 1.74 18.0 18.0 0.1
2020-Dec-09 Wed 1.82 1.845 1.78 1.79 28.9 28.9 0.1
2020-Dec-08 Tue 1.82 1.825 ### 1.8 1,032,657 ### ### ### 0.1
2020-Dec-07 Mon 1.82 1.82 1.79 1.81 40.9 40.9 ###
2020-Dec-04 Fri 1.8 1.81 1.79 1.8 65.0 65.0 0.1
2020-Dec-03 Thu 1.785 1.81 1.78 1.78 2,151,641 ### ### ### 0.1
2020-Dec-02 Wed 1.755 1.785 1.755 1.76 1,617,244 2,862,521 72.2 72.2 0.1
2020-Dec-01 Tue 1.74 1.77 1.73 1.74 ### ### 0.1
2020-Nov-30 Mon 1.785 1.785 1.73 1.73 1,878,646 3,301,720 20.7 20.7 ###
2020-Nov-27 Fri 1.75 1.785 1.7 1.77 76.7 76.7 ###
2020-Nov-26 Thu 1.77 1.775 1.72 1.72 2,147,773 ### 16.0 16.0 0.1
2020-Nov-25 Wed 1.85 ### 1.775 1.775 16.2 16.2 ###
2020-Nov-24 Tue 1.72 1.8 1.72 ### 4,796,249 ### 92.9 92.9 0.0
2020-Nov-23 Mon ### ### ### ### 2,018,385 0 ### ### 0.0
2020-Nov-20 Fri ### 1.625 ### ### 1,787,476 1,452,324 ### ### 0.0
2020-Nov-19 Thu 1.575 ### ### ### ### ### 0.0
2020-Nov-18 Wed ### ### 1.56 ### 1,917,024 1,495,278 ### ### 0.0
2020-Nov-17 Tue 1.58 ### 1.575 ### 3,568,743 2,810,385 71.1 71.1 0.0
2020-Nov-16 Mon 1.555 1.555 1.54 1.55 350,140 541,841 ### ### ###
2020-Nov-13 Fri ### 1.53 1.48 ### 1,808,874 2,722,355 ### ### 0.0
2020-Nov-12 Thu 1.55 1.555 ### ### 2,102,776 ### ### ### 0.0
2020-Nov-11 Wed 1.53 1.575 ### ### 3,711,181 2,922,555 ### ### 0.0
2020-Nov-10 Tue 1.51 1.55 1.485 ### 44.7 44.7 0.0
2020-Nov-09 Mon 1.385 1.42 1.385 1.41 1,314,542 1,843,645 68.9 68.9 ###
2020-Nov-06 Fri ### ### 1.345 1.385 1,605,023 1,079,377 75.2 75.2 0.1
2020-Nov-05 Thu ### ### ### ### 665,729 0 27.8 27.8 0.0
2020-Nov-04 Wed 1.345 1.375 ### ### ### ### 0.0
2020-Nov-03 Tue ### 1.345 ### ### 70.5 70.5 0.0
2020-Nov-02 Mon ### ### ### ### 52.3 52.3 0.0
2020-Oct-30 Fri ### ### ### 1.325 ### ### 0.1
2020-Oct-29 Thu ### ### ### ### 2,017,286 0 ### ### 0.0
2020-Oct-28 Wed ### 1.4 ### ### 1,412,826 988,978 ### ### 0.0
2020-Oct-27 Tue ### 1.41 ### ### 1,827,881 1,288,656 ### ### 0.0
2020-Oct-26 Mon ### 1.45 1.42 1.42 ### ### ###
2020-Oct-23 Fri 1.41 ### 1.41 ### 1,221,454 861,125 81.8 81.8 0.0
2020-Oct-22 Thu ### 1.42 1.4 ### ### ### 0.0
2020-Oct-21 Wed 1.41 1.44 ### ### 1,507,750 1,085,580 37.1 37.1 0.0
2020-Oct-20 Tue 1.41 ### 1.4 ### 40.0 40.0 0.0
2020-Oct-19 Mon 1.4 1.42 ### ### 987,070 ### ### ### 0.0
2020-Oct-16 Fri 1.41 1.41 ### ### ### ### 0.0
2020-Oct-15 Thu ### 1.42 ### 1.4 70.6 70.6 ###
2020-Oct-14 Wed 1.42 1.425 ### ### ### ### 0.0
2020-Oct-13 Tue 1.43 1.43 ### ### 1,265,544 ### ### ### 0.0
2020-Oct-12 Mon 1.42 1.42 ### ### ### ### 0.0
2020-Oct-09 Fri 1.4 1.43 ### 1.42 1,961,020 1,402,129 74.7 74.7 ###
2020-Oct-08 Thu 1.43 1.44 ### ### 2,607,221 ### 18.5 18.5 0.0
2020-Oct-07 Wed 1.43 1.44 ### ### ### ### 0.0
2020-Oct-06 Tue 1.43 1.46 1.42 1.44 4,794,828 6,904,552 ### ### 0.1
2020-Oct-05 Mon ### 1.41 1.355 ### 4,039,953 ### ### ### 0.0
2020-Oct-02 Fri 1.29 ### 1.285 ### ### ### 0.0
2020-Oct-01 Thu 1.26 ### 1.26 1.29 ### ### 0.1
2020-Sep-30 Wed ### 1.27 1.25 1.255 45.7 45.7 ###
2020-Sep-29 Tue 1.29 ### 1.275 1.28 4,280,572 ### 34.1 34.1 ###
2020-Sep-28 Mon 1.23 ### 1.23 ### ### ### 0.0
2020-Sep-25 Fri 1.22 1.225 1.21 1.21 26.5 26.5 ###
2020-Sep-24 Thu 1.225 1.23 1.21 ### 647,784 ### 38.8 38.8 0.0
2020-Sep-23 Wed 1.22 1.245 ### 1.24 979,344 609,641 ### ### 0.1
2020-Sep-22 Tue ### ### 1.2 1.21 1,405,389 ### 76.2 76.2 ###
2020-Sep-21 Mon 1.245 1.245 ### ### 18.7 18.7 0.0
2020-Sep-18 Fri 1.26 ### ### 1.24 1,076,178 0 21.5 21.5 0.1
2020-Sep-17 Thu 1.255 1.27 1.245 1.245 829,958 1,043,672 46.3 46.3 0.1
2020-Sep-16 Wed 1.25 ### 1.245 1.255 1,418,627 ### ### ### ###
2020-Sep-15 Tue 1.26 1.26 1.24 1.245 1,015,246 1,269,057 27.0 27.0 0.1
2020-Sep-14 Mon 1.23 ### 1.225 1.225 795,827 487,444 ### ### 0.1
2020-Sep-11 Fri 1.22 1.22 1.21 ### ### ### 0.0
2020-Sep-10 Thu 1.24 1.24 ### 1.225 34.3 34.3 0.1
2020-Sep-09 Wed ### ### 1.22 1.225 1,167,749 712,326 33.7 33.7 0.1
2020-Sep-08 Tue 1.24 1.245 1.225 ### 2,083,351 ### ### ### 0.0
2020-Sep-07 Mon 1.24 1.245 1.23 1.23 1,302,457 ### 28.1 28.1 0.1
2020-Sep-04 Fri 1.24 1.245 1.23 1.24 1,822,457 ### 65.8 65.8 0.1
2020-Sep-03 Thu 1.25 ### 1.245 1.25 1,356,376 844,344 66.0 66.0 ###
2020-Sep-02 Wed ### 1.27 ### 1.24 ### ### 0.1
2020-Sep-01 Tue 1.28 1.28 ### 1.24 ### ### 0.1
2020-Aug-31 Mon 1.27 ### 1.27 1.28 2,320,386 1,473,445 ### ### ###
2020-Aug-28 Fri ### ### 1.26 1.28 ### ### ###
2020-Aug-27 Thu 1.285 ### 1.28 ### 2,647,246 ### 76.8 76.8 0.0
2020-Aug-26 Wed 1.29 ### 1.255 1.275 1,256,654 788,550 ### ### ###
2020-Aug-25 Tue 1.285 ### 1.275 1.29 73.3 73.3 0.1
2020-Aug-24 Mon 1.26 1.275 1.25 1.26 62.4 62.4 ###
2020-Aug-21 Fri ### 1.255 1.21 1.25 ### ### ###
2020-Aug-20 Thu 1.22 1.23 1.21 1.21 936,675 1,142,743 ### ### ###
2020-Aug-19 Wed ### 1.23 ### 1.23 ### ### 0.1
2020-Aug-18 Tue 1.22 1.225 ### 1.21 28.5 28.5 ###
2020-Aug-17 Mon 1.225 1.225 ### 1.22 1,926,046 ### ### ### 0.1
2020-Aug-14 Fri 1.2 ### ### ### 2,989,883 0 ### ### 0.0
2020-Aug-13 Thu 1.22 1.23 1.2 1.22 2,288,886 ### 67.8 67.8 0.1
2020-Aug-12 Wed 1.2 ### 1.2 1.23 88.7 88.7 0.1
2020-Aug-11 Tue 1.24 1.29 ### 1.29 3,194,787 ### 91.2 91.2 0.1
2020-Aug-10 Mon ### 1.24 1.22 ### 692,945 852,322 ### ### 0.0
2020-Aug-07 Fri 1.23 ### 1.22 1.23 ### ### 0.1
2020-Aug-06 Thu 1.225 ### 1.22 1.23 701,372 ### ### ### 0.1
2020-Aug-05 Wed ### ### 1.22 1.225 475,954 ### ### ### 0.1
2020-Aug-04 Tue 1.23 1.245 1.23 ### 741,646 917,786 ### ### 0.0
2020-Aug-03 Mon ### 1.24 ### 1.22 36.9 36.9 0.1
2020-Jul-31 Fri ### 1.245 1.225 ### 773,529 ### 76.4 76.4 0.0
2020-Jul-30 Thu 1.24 1.24 1.225 1.23 ### ### 0.1
2020-Jul-29 Wed 1.23 1.25 1.22 1.23 912,681 ### ### ### 0.1
2020-Jul-28 Tue 1.225 ### ### 1.22 1,050,358 0 48.4 48.4 0.1
2020-Jul-27 Mon 1.24 1.24 1.22 1.23 28.2 28.2 0.1
2020-Jul-24 Fri 1.245 1.25 1.23 1.24 642,348 ### 36.1 36.1 0.1
2020-Jul-23 Thu ### 1.255 1.23 1.25 972,281 1,208,059 ### ### ###
2020-Jul-22 Wed 1.25 1.25 1.225 ### 1,029,655 ### ### ### 0.0
2020-Jul-21 Tue 1.23 1.255 1.22 1.25 1,682,854 ### ### ### ###
2020-Jul-20 Mon 1.23 1.23 1.21 1.21 26.2 26.2 ###
2020-Jul-17 Fri 1.25 1.255 ### ### 1,134,027 ### 14.7 14.7 0.0
2020-Jul-16 Thu 1.29 1.29 1.25 1.25 ### ### ###
2020-Jul-15 Wed 1.23 1.26 ### 1.26 1,392,174 ### 80.9 80.9 ###
2020-Jul-14 Tue 1.26 1.26 ### 1.225 ### ### 0.1
2020-Jul-13 Mon 1.27 1.29 ### 1.245 ### ### 0.1
2020-Jul-10 Fri 1.29 1.29 1.25 1.255 2,026,548 ### 22.6 22.6 ###
2020-Jul-09 Thu 1.29 ### 1.285 1.29 65.5 65.5 0.1
2020-Jul-08 Wed 1.29 ### 1.275 1.29 1,481,143 944,228 75.1 75.1 0.1
2020-Jul-07 Tue ### 1.385 ### ### 1,974,375 1,367,254 13.5 13.5 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri 1.4 ### ### ### 3,950,249 0 ### ### 0.0
2020-Jul-02 Thu ### ### ### 1.375 89.1 89.1 0.1
2020-Jul-01 Wed 1.28 ### ### 1.285 2,902,673 0 59.8 59.8 ###
2020-Jun-30 Tue ### 1.26 ### ### 75.0 75.0 0.0
2020-Jun-29 Mon 1.2 ### ### ### 2,950,980 0 ### ### 0.0
2020-Jun-26 Fri 1.23 1.25 1.21 ### 3,444,559 ### ### ### 0.0
2020-Jun-25 Thu 1.25 1.26 1.2 1.2 6,495,950 ### 17.9 17.9 0.1
2020-Jun-24 Wed ### 1.345 ### ### ### ### 0.0
2020-Jun-23 Tue 1.385 ### ### ### 3,074,676 0 ### ### 0.0
2020-Jun-22 Mon 1.4 ### 1.375 1.375 2,586,276 ### ### ### 0.1
2020-Jun-19 Fri 1.44 1.45 1.41 1.42 ### ### ###
2020-Jun-18 Thu 1.475 1.48 1.425 1.45 ### ### ###
2020-Jun-17 Wed 1.56 1.56 1.5 1.52 3,195,376 4,888,925 21.1 21.1 0.1
2020-Jun-16 Tue 1.53 1.56 1.5 1.555 ### ### ###
2020-Jun-15 Mon ### ### 1.43 1.44 7,689,057 5,497,675 6.1 6.1 0.1
2020-Jun-12 Fri 1.44 1.55 ### 1.52 91.0 91.0 0.1
2020-Jun-11 Thu ### 1.71 1.55 1.57 10.2 10.2 0.1
2020-Jun-10 Wed 1.7 1.79 1.655 ### 13,344,054 ### 79.9 79.9 0.0
2020-Jun-09 Tue 1.75 1.88 1.72 ### 12,102,458 21,784,424 ### ### 0.0
2020-Jun-05 Fri 1.48 1.555 1.475 1.545 ### ### ###
2020-Jun-04 Thu ### 1.43 ### 1.42 5,737,148 ### ### ### ###
2020-Jun-03 Wed ### ### 1.325 ### 3,809,822 ### ### ### 0.0
2020-Jun-02 Tue ### ### ### ### 5,368,258 0 25.3 25.3 0.0
2020-Jun-01 Mon ### ### 1.285 1.355 79.4 79.4 ###
2020-May-29 Fri 1.325 ### 1.29 1.29 ### ### 0.1
2020-May-28 Thu ### ### ### ### ### ### 0.0
2020-May-27 Wed 1.25 ### 1.245 1.28 5,538,628 ### 81.3 81.3 ###
2020-May-26 Tue 1.2 1.245 ### 1.24 80.6 80.6 0.1
2020-May-25 Mon ### 1.225 ### ### 85.3 85.3 0.0
2020-May-22 Fri ### ### 1.155 ### 1,242,483 ### ### ### 0.0
2020-May-21 Thu ### 1.185 ### ### 39.0 39.0 0.0
2020-May-20 Wed 1.155 1.21 1.145 ### 2,475,557 ### 78.1 78.1 0.0
2020-May-19 Tue 1.175 1.175 1.145 1.155 2,291,674 2,658,341 27.0 27.0 0.1
2020-May-18 Mon ### ### ### 1.155 938,384 0 ### ### 0.1
2020-May-15 Fri ### ### ### 1.145 21.3 21.3 ###
2020-May-14 Thu 1.145 1.185 ### ### 2,375,449 1,407,453 84.9 84.9 0.0
2020-May-13 Wed ### ### ### ### 2,139,758 0 ### ### 0.0
2020-May-12 Tue ### 1.21 1.155 1.185 34.1 34.1 0.1
2020-May-11 Mon ### 1.21 1.175 1.2 72.6 72.6 0.1
2020-May-08 Fri ### 1.185 ### ### ### ### 0.0
2020-May-07 Thu ### ### ### ### ### ### 0.0
2020-May-06 Wed ### 1.21 1.175 ### 21.8 21.8 0.0
2020-May-05 Tue ### 1.25 ### ### 1,919,554 1,199,721 ### ### 0.0
2020-May-04 Mon ### ### ### ### 2,181,052 0 79.3 79.3 0.0
2020-May-01 Fri 1.26 1.26 ### ### ### ### 0.0
2020-Apr-30 Thu 1.27 1.29 1.255 ### 27.5 27.5 0.0
2020-Apr-29 Wed 1.2 1.245 1.2 1.245 1,745,741 ### 83.0 83.0 0.1
2020-Apr-28 Tue 1.2 ### ### ### 40.2 40.2 0.0
2020-Apr-27 Mon ### 1.24 ### 1.22 75.2 75.2 0.1
2020-Apr-24 Fri ### ### 1.125 ### 3,828,249 ### ### ### 0.0
2020-Apr-23 Thu ### 1.24 ### 1.22 1,304,282 808,654 74.6 74.6 0.1
2020-Apr-22 Wed 1.24 1.25 ### 1.2 ### ### 0.1
2020-Apr-21 Tue 1.345 1.345 1.27 ### 34.8 34.8 0.0
2020-Apr-20 Mon ### 1.375 1.275 ### 83.1 83.1 0.0
2020-Apr-17 Fri ### 1.525 1.21 ### 6.6 6.6 0.0
2020-Apr-16 Thu 1.21 1.29 1.2 1.28 ### ### ###
2020-Apr-15 Wed ### 1.2 ### ### 75.4 75.4 0.0
2020-Apr-14 Tue ### 1 ### ### 5,782,878 ### 66.9 66.9 0.0
2020-Apr-09 Thu 0.82 ### ### ### 94.0 94.0 0.0
2020-Apr-08 Wed 0.825 0.84 ### 0.82 2,494,984 ### 31.9 31.9 0.1
2020-Apr-07 Tue 0.84 0.85 0.825 0.83 2,358,677 ### 40.2 40.2 ###
2020-Apr-06 Mon 0.83 0.84 0.81 0.82 ### ### 0.1
2020-Apr-03 Fri ### 0.87 ### 0.84 2,020,324 878,840 32.1 32.1 ###
2020-Apr-02 Thu 0.86 0.88 0.83 ### 1,973,889 1,687,675 62.4 62.4 0.0
2020-Apr-01 Wed 0.85 0.89 0.845 0.86 2,097,080 ### ### ### ###
2020-Mar-31 Tue 0.89 0.89 0.83 0.84 3,663,424 3,150,544 9.9 9.9 ###
2020-Mar-30 Mon ### ### 0.875 0.89 1,434,146 ### 19.9 19.9 ###
2020-Mar-27 Fri ### 0.945 0.875 ### 50.4 50.4 0.0
2020-Mar-26 Thu 0.89 ### 0.87 0.89 ### ### ###
2020-Mar-25 Wed 0.88 ### 0.86 0.885 ### ### ###
2020-Mar-24 Tue 0.84 0.875 0.8 0.83 22.2 22.2 ###
2020-Mar-23 Mon ### 0.925 0.8 0.84 31.1 31.1 ###
2020-Mar-20 Fri 0.875 ### ### 1 2,268,185 0 ### ### ###
2020-Mar-19 Thu 1.57 1.57 1.57 1.57 0 0.1
2020-Mar-18 Wed 1.57 1.57 1.57 1.57 0 0.1
2020-Mar-17 Tue 1.57 1.57 1.57 1.57 0 0.1
2020-Mar-16 Mon 1.57 1.57 1.57 1.57 0 0.1
2020-Mar-13 Fri ### ### ### 1.57 1,155,256 0 26.3 26.3 0.1
2020-Mar-12 Thu 1.74 1.745 ### 1.73 627,181 ### ### ### ###
2020-Mar-11 Wed 2 ### 1.87 1.87 19.0 19.0 ###
2020-Mar-10 Tue 1.84 ### 1.8 1.89 1,092,528 983,275 ### ### ###
2020-Mar-09 Mon ### ### 1.88 1.88 61.3 61.3 0.1
2020-Mar-06 Fri ### ### 1.955 ### 510,752 ### ### ### 0.0
2020-Mar-05 Thu ### ### ### ### 81.8 81.8 0.0
2020-Mar-04 Wed ### ### ### ### 612,086 0 91.4 91.4 0.0
2020-Mar-03 Tue ### ### ### ### 715,377 0 ### ### 0.0
2020-Mar-02 Mon ### ### ### ### 1,885,741 0 ### ### 0.0
2020-Feb-28 Fri 2.23 2.23 ### ### 267,285 298,022 ### ### 0.0
2020-Feb-27 Thu ### 2.41 2.25 2.28 ### ### 0.2
2020-Feb-26 Wed ### ### 2.29 ### ### ### 0.0
2020-Feb-25 Tue 2.41 2.43 ### 2.43 ### ### ###
2020-Feb-24 Mon 2.55 2.55 2.47 2.48 34.5 34.5 0.2
2020-Feb-21 Fri ### ### ### ### 30.2 30.2 0.0
2020-Feb-20 Thu ### ### ### ### 73.0 73.0 0.0
2020-Feb-19 Wed ### ### ### ### 26.6 26.6 0.0
2020-Feb-18 Tue ### ### ### ### ### ### 0.0
2020-Feb-17 Mon ### 2.71 ### ### 109,489 148,357 ### ### 0.0
2020-Feb-14 Fri 2.71 2.71 ### ### 17.6 17.6 0.0
2020-Feb-13 Thu 2.71 2.74 ### 2.74 81.2 81.2 0.2
2020-Feb-12 Wed 2.71 2.72 ### 2.7 31.0 31.0 0.2
2020-Feb-11 Tue ### 2.71 2.675 2.7 33,023 ### 75.5 75.5 0.2
2020-Feb-10 Mon ### 2.7 ### 2.7 75,122 ### ### ### 0.2
2020-Feb-07 Fri 2.72 2.73 ### ### ### ### 0.0
2020-Feb-06 Thu 2.7 2.73 ### ### 31.2 31.2 0.0
2020-Feb-05 Wed ### ### ### ### ### ### 0.0
2020-Feb-04 Tue ### ### ### ### ### ### 0.0
2020-Feb-03 Mon ### ### ### ### 179,076 0 82.3 82.3 0.0
2020-Jan-31 Fri ### 2.74 ### 2.71 74.4 74.4 ###
2020-Jan-30 Thu 2.8 2.8 ### ### ### ### 0.0
2020-Jan-29 Wed ### ### 2.73 2.75 152,354 ### ### ### ###
2020-Jan-28 Tue 2.78 2.8 2.73 2.79 345,851 956,278 ### ### ###
2020-Jan-24 Fri ### ### 2.88 2.88 216,242 311,388 ### ### 0.2
2020-Jan-23 Thu 2.87 ### ### ### 82.9 82.9 0.0
2020-Jan-22 Wed 2.89 2.89 2.85 2.87 148,327 ### ### ### ###
2020-Jan-21 Tue ### ### ### ### 33,755 0 82.9 82.9 0.0
2020-Jan-20 Mon ### ### 2.89 ### ### ### 0.0
2020-Jan-17 Fri ### ### ### ### 15,059 0 ### ### 0.0
2020-Jan-16 Thu ### ### ### ### ### ### 0.0
2020-Jan-15 Wed ### ### ### ### ### ### 0.0
2020-Jan-14 Tue 2.89 ### 2.89 ### 76,946 111,186 ### ### 0.0
2020-Jan-13 Mon 2.89 2.89 2.88 2.89 24,277 ### ### ### ###
2020-Jan-10 Fri 2.87 ### 2.87 ### 79.5 79.5 0.0
2020-Jan-09 Thu 2.86 ### 2.85 ### 135,478 193,056 ### ### 0.0
2020-Jan-08 Wed 2.86 2.86 2.81 2.85 143,122 405,750 43.3 43.3 ###
2020-Jan-07 Tue 2.85 2.86 2.81 2.86 66.8 66.8 0.2
2020-Jan-06 Mon 2.88 2.88 2.83 2.84 ### ### 0.2
2020-Jan-03 Fri 2.84 ### 2.83 2.88 80.5 80.5 0.2
2019-Dec-31 Tue 2.87 2.87 2.85 2.86 22,547 64,484 ### ### 0.2
2019-Dec-30 Mon 2.87 2.89 2.87 2.87 ### ### ###
2019-Dec-24 Tue 2.88 ### 2.87 ### 18,451 26,477 74.5 74.5 0.0
2019-Dec-23 Mon 2.88 ### 2.84 ### 32,554 46,226 ### ### 0.0
2019-Dec-20 Fri 2.83 ### 2.83 ### 289,440 409,557 ### ### 0.0
2019-Dec-19 Thu 2.79 2.85 2.77 2.84 77,448 217,628 ### ### 0.2
2019-Dec-17 Tue 2.73 2.76 2.73 2.76 ### ### 0.2
2019-Dec-16 Mon 2.7 2.74 2.7 2.74 48,628 ### ### ### 0.2
2019-Dec-13 Fri 2.7 2.71 ### ### ### ### 0.0
2019-Dec-12 Thu ### 2.7 ### ### 73,622 99,389 ### ### 0.0
2019-Dec-11 Wed ### 2.7 ### ### ### ### 0.0
2019-Dec-10 Tue ### 2.7 ### 2.7 ### ### 0.2
2019-Dec-09 Mon 2.71 2.74 ### ### 31.8 31.8 0.0
2019-Dec-06 Fri ### 2.71 2.7 2.7 ### ### 0.2
2019-Dec-05 Thu 2.71 2.73 2.7 2.7 33,572 91,147 28.5 28.5 0.2
2019-Dec-04 Wed 2.7 2.72 2.7 2.72 82.1 82.1 0.2
2019-Dec-03 Tue ### 2.7 ### 2.7 20,926 28,250 81.2 81.2 0.2
2019-Dec-02 Mon ### 2.7 ### ### 38,273 ### 72.8 72.8 0.0
2019-Nov-29 Fri ### 2.7 2.675 ### ### ### 0.0
2019-Nov-28 Thu ### 2.7 ### ### 34,377 ### ### ### 0.0
2019-Nov-27 Wed 2.71 2.72 ### ### 19.9 19.9 0.0
2019-Nov-26 Tue ### 2.71 ### 2.71 81,483 ### 76.2 76.2 ###
2019-Nov-25 Mon ### ### ### ### 85.4 85.4 0.0
2019-Nov-22 Fri ### ### ### ### 170,789 0 ### ### 0.0
2019-Nov-21 Thu ### ### ### ### 31,440 0 ### ### 0.0
2019-Nov-20 Wed ### ### ### ### 72.1 72.1 0.0
2019-Nov-19 Tue ### ### ### ### 27.2 27.2 0.0
2019-Nov-18 Mon ### ### ### ### 16.1 16.1 0.0
2019-Nov-15 Fri ### ### ### ### 37,476 0 64.0 64.0 0.0
2019-Nov-14 Thu ### ### ### ### 87,085 0 ### ### 0.0
2019-Nov-13 Wed ### ### ### ### 93,328 0 ### ### 0.0
2019-Nov-12 Tue ### ### ### ### ### ### 0.0
2019-Nov-11 Mon ### ### ### ### ### ### 0.0
2019-Nov-08 Fri ### ### ### ### ### ### 0.0
2019-Nov-07 Thu ### ### ### ### ### ### 0.0
2019-Nov-06 Wed ### ### ### ### 28.5 28.5 0.0
2019-Nov-05 Tue ### ### ### ### 19,184 0 32.8 32.8 0.0
2019-Nov-04 Mon ### ### ### ### 69.6 69.6 0.0
2019-Nov-01 Fri ### ### ### ### 23.4 23.4 0.0
2019-Oct-31 Thu ### ### ### ### ### ### 0.0
2019-Oct-30 Wed ### ### ### ### 76.8 76.8 0.0
2019-Oct-29 Tue ### ### ### ### 77,878 0 30.6 30.6 0.0
2019-Oct-28 Mon ### ### ### ### 9,682 0 29.2 29.2 0.0
2019-Oct-25 Fri ### ### ### ### 33,742 0 30.4 30.4 0.0
2019-Oct-24 Thu ### ### ### ### ### ### 0.0
2019-Oct-23 Wed ### ### 2.59 ### 114,179 ### ### ### 0.0
2019-Oct-22 Tue ### ### ### ### 69.2 69.2 0.0
2019-Oct-21 Mon ### ### ### ### 41,729 0 ### ### 0.0
2019-Oct-18 Fri ### ### ### ### 27.4 27.4 0.0
2019-Oct-17 Thu ### 2.71 ### ### 101,842 ### 81.9 81.9 0.0
2019-Oct-16 Wed 2.7 2.7 ### ### 133,859 ### 16.5 16.5 0.0
2019-Oct-15 Tue 2.7 2.7 ### ### ### ### 0.0
2019-Oct-14 Mon ### 2.7 ### ### 33.6 33.6 0.0
2019-Oct-11 Fri ### 2.675 ### ### 78,927 ### ### ### 0.0
2019-Oct-10 Thu ### ### ### ### 23,650 0 ### ### 0.0
2019-Oct-09 Wed ### ### ### ### 22.6 22.6 0.0
2019-Oct-08 Tue ### ### ### ### ### ### 0.0
2019-Oct-07 Mon ### ### ### ### ### ### 0.0
2019-Oct-04 Fri ### ### ### ### 96,959 0 17.5 17.5 0.0
2019-Oct-03 Thu ### ### 2.59 ### ### ### 0.0
2019-Oct-02 Wed ### ### ### ### ### ### 0.0
2019-Oct-01 Tue ### ### ### ### ### ### 0.0
2019-Sep-30 Mon ### ### 2.53 2.58 84,623 107,048 28.4 28.4 0.2
2019-Sep-27 Fri 2.58 2.59 2.57 2.59 ### ### 0.2
2019-Sep-26 Thu 2.56 ### 2.55 2.58 ### ### 0.2
2019-Sep-25 Wed 2.49 2.57 2.49 2.57 264,125 ### ### ### ###
2019-Sep-24 Tue 2.5 2.5 2.47 2.5 70.1 70.1 0.2
2019-Sep-23 Mon 2.49 2.5 2.48 2.5 ### ### 0.2
2019-Sep-20 Fri 2.5 2.5 2.47 2.48 68,851 ### ### ### 0.2
2019-Sep-19 Thu 2.53 2.54 2.48 2.48 159,876 401,288 19.1 19.1 0.2
2019-Sep-18 Wed 2.49 ### 2.49 2.52 79.6 79.6 ###
2019-Sep-17 Tue 2.46 2.49 2.44 2.48 95,922 236,447 ### ### 0.2
2019-Sep-16 Mon 2.51 2.51 2.45 2.46 313,146 ### ### ### 0.2
2019-Sep-13 Fri 2.55 2.55 2.5 2.53 195,221 ### 27.3 27.3 ###
2019-Sep-12 Thu 2.56 2.58 2.53 2.55 ### ### 0.2
2019-Sep-11 Wed ### ### 2.53 2.53 11.1 11.1 ###
2019-Sep-10 Tue ### ### ### ### ### ### 0.0
2019-Sep-09 Mon ### ### 2.57 ### 66.6 66.6 0.0
2019-Sep-06 Fri ### 2.7 ### 2.7 127,085 ### ### ### 0.2
2019-Sep-05 Thu ### ### ### ### 85,356 0 ### ### 0.0
2019-Sep-04 Wed 2.74 2.75 2.72 2.75 ### ### ###
2019-Sep-03 Tue 2.74 2.75 2.72 2.72 135,455 ### 27.3 27.3 0.2
2019-Sep-02 Mon ### 2.72 ### 2.72 95,583 ### ### ### 0.2
2019-Aug-30 Fri 2.7 2.71 ### ### 30.2 30.2 0.0
2019-Aug-29 Thu ### ### ### ### 39,550 0 69.5 69.5 0.0
2019-Aug-28 Wed ### ### ### ### 51,570 0 ### ### 0.0
2019-Aug-27 Tue ### ### ### ### 50,454 0 63.6 63.6 0.0
2019-Aug-26 Mon ### ### ### ### 20,058 0 ### ### 0.0
2019-Aug-23 Fri ### ### ### ### 117,787 0 76.5 76.5 0.0
2019-Aug-22 Thu 2.59 ### 2.58 ### 241,583 311,642 ### ### 0.0
2019-Aug-21 Wed 2.59 ### 2.57 ### 18,783 ### 76.3 76.3 0.0
2019-Aug-20 Tue ### ### 2.59 2.59 ### ### 0.2
2019-Aug-19 Mon ### ### ### ### 63,570 0 68.4 68.4 0.0
2019-Aug-16 Fri ### ### 2.59 2.59 24,751 32,052 33.0 33.0 0.2
2019-Aug-15 Thu ### ### 2.59 ### 83,181 ### 43.7 43.7 0.0
2019-Aug-14 Wed 2.625 ### ### ### ### ### 0.0
2019-Aug-13 Tue ### ### ### ### 34.8 34.8 0.0
2019-Aug-12 Mon ### ### ### ### 74,653 0 29.4 29.4 0.0
2019-Aug-09 Fri ### ### 2.59 ### ### ### 0.0
2019-Aug-08 Thu ### ### ### ### 50,774 0 21.3 21.3 0.0
2019-Aug-07 Wed 2.59 ### 2.59 ### 36,758 ### ### ### 0.0
2019-Aug-06 Tue ### ### 2.57 2.57 76,875 98,784 ### ### ###
2019-Aug-05 Mon ### ### ### ### ### ### 0.0
2019-Aug-02 Fri ### ### ### ### ### ### 0.0
2019-Aug-01 Thu ### ### 2.59 2.59 35,956 ### ### ### 0.2
2019-Jul-31 Wed ### ### 2.56 2.59 85,649 ### ### ### 0.2
2019-Jul-30 Tue ### ### ### ### ### ### 0.0
2019-Jul-29 Mon ### ### ### ### 31.4 31.4 0.0
2019-Jul-26 Fri ### ### ### ### 108,853 0 24.8 24.8 0.0
2019-Jul-25 Thu ### ### ### ### 39,184 0 ### ### 0.0
2019-Jul-24 Wed ### ### ### ### ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 40,742 0 ### ### 0.0
2019-Jul-22 Mon ### ### ### ### 29.4 29.4 0.0
2019-Jul-19 Fri 2.655 ### 2.655 ### 43,571 57,840 72.1 72.1 0.0
2019-Jul-18 Thu ### ### ### ### 73.7 73.7 0.0
2019-Jul-17 Wed 2.57 ### 2.57 ### 89.1 89.1 0.0
2019-Jul-16 Tue 2.57 2.58 2.56 2.56 21,181 ### 28.6 28.6 0.2
2019-Jul-15 Mon 2.58 2.59 2.57 2.57 ### ### ###
2019-Jul-12 Fri 2.57 2.59 2.56 2.56 28.6 28.6 0.2
2019-Jul-11 Thu 2.57 2.59 2.56 2.56 73,746 ### ### ### 0.2
2019-Jul-10 Wed 2.56 2.58 2.55 2.55 29,756 76,324 28.4 28.4 0.2
2019-Jul-09 Tue 2.59 ### 2.56 2.58 47,476 ### ### ### 0.2
2019-Jul-08 Mon ### ### 2.57 2.58 100,028 ### ### ### 0.2
2019-Jul-05 Fri 2.57 2.59 2.56 2.56 27,521 ### 26.1 26.1 0.2
2019-Jul-04 Thu 2.57 2.59 2.54 2.55 62,086 159,250 ### ### 0.2
2019-Jul-03 Wed 2.57 2.59 2.55 2.55 77,126 ### ### ### 0.2
2019-Jul-02 Tue 2.57 2.58 2.54 2.54 39,352 100,741 ### ### ###
2019-Jul-01 Mon 2.58 2.58 2.53 2.54 ### ### ###
2019-Jun-28 Fri 2.59 ### 2.52 2.59 130,883 ### 70.7 70.7 0.2
2019-Jun-27 Thu 2.58 2.58 2.55 2.56 ### ### 0.2
2019-Jun-26 Wed 2.55 ### 2.55 2.59 17,142 21,856 ### ### 0.2
2019-Jun-25 Tue 2.57 2.58 2.55 2.55 27,325 70,088 32.5 32.5 0.2
2019-Jun-24 Mon 2.57 ### 2.54 ### ### ### 0.0
2019-Jun-21 Fri 2.58 2.58 2.53 2.58 59,053 150,880 ### ### 0.2
2019-Jun-20 Thu 2.57 2.59 2.54 2.58 163,477 ### 71.2 71.2 0.2
2019-Jun-19 Wed 2.56 2.58 2.55 2.58 85,247 218,658 73.1 73.1 0.2
2019-Jun-18 Tue 2.52 2.55 2.51 2.53 73.8 73.8 ###
2019-Jun-17 Mon 2.56 2.56 2.51 2.54 ### ### ###
2019-Jun-14 Fri 2.55 2.56 2.52 2.55 ### ### 0.2
2019-Jun-13 Thu 2.54 2.57 2.53 2.57 94,522 ### ### ### ###
2019-Jun-12 Wed 2.47 2.54 2.46 2.54 89.6 89.6 ###
2019-Jun-11 Tue 2.47 2.5 2.46 2.48 69.0 69.0 0.2
2019-Jun-07 Fri 2.45 2.46 2.42 2.42 19.9 19.9 0.2
2019-Jun-06 Thu 2.43 2.46 2.42 2.44 75.6 75.6 0.2
2019-Jun-05 Wed 2.44 2.46 2.41 2.41 72,342 176,152 27.1 27.1 0.2
2019-Jun-04 Tue 2.41 2.44 2.41 2.41 88,181 ### ### ### 0.2
2019-Jun-03 Mon 2.44 2.44 ### ### 20.8 20.8 0.0
2019-May-31 Fri 2.45 2.46 2.42 2.42 150,176 366,429 ### ### 0.2
2019-May-30 Thu 2.48 2.48 ### 2.44 ### ### 0.2
2019-May-29 Wed 2.5 2.5 2.48 2.48 27.1 27.1 0.2
2019-May-28 Tue 2.56 2.56 2.5 2.5 286,644 ### ### ### 0.2
2019-May-27 Mon 2.58 ### 2.56 2.56 ### ### 0.2
2019-May-24 Fri 2.58 ### 2.58 ### 78.1 78.1 0.0
2019-May-23 Thu ### ### 2.57 ### 23,458 30,143 ### ### 0.0
2019-May-22 Wed 2.58 ### 2.56 ### 77.0 77.0 0.0
2019-May-21 Tue ### ### 2.58 2.59 164,278 ### 24.0 24.0 0.2
2019-May-20 Mon ### ### ### ### ### ### 0.0
2019-May-17 Fri 2.59 ### 2.59 ### 83.4 83.4 0.0
2019-May-16 Thu 2.59 ### 2.56 2.58 26.4 26.4 0.2
2019-May-15 Wed ### ### 2.58 2.59 ### ### 0.2
2019-May-14 Tue 2.59 ### 2.57 ### 35,446 45,548 ### ### 0.0
2019-May-13 Mon ### ### 2.56 2.58 ### ### 0.2
2019-May-10 Fri ### ### 2.59 ### 29.1 29.1 0.0
2019-May-09 Thu ### ### 2.59 ### 59,155 ### ### ### 0.0
2019-May-08 Wed 2.58 2.59 2.56 2.56 136,249 350,841 27.4 27.4 0.2
2019-May-07 Tue 2.59 ### 2.57 ### 77,843 100,028 ### ### 0.0
2019-May-06 Mon ### ### ### ### ### ### 0.0
2019-May-03 Fri ### ### ### ### ### ### 0.0
2019-May-02 Thu ### ### 2.58 2.58 29.3 29.3 0.2
2019-May-01 Wed 2.57 2.58 2.56 2.57 ### ### ###
2019-Apr-30 Tue ### ### 2.53 2.55 ### ### 0.2
2019-Apr-29 Mon ### ### 2.56 2.56 104,687 ### 20.4 20.4 0.2
2019-Apr-26 Fri ### ### 2.57 ### 68,175 ### 30.0 30.0 0.0
2019-Apr-24 Wed ### ### 2.59 ### 71.1 71.1 0.0
2019-Apr-23 Tue 2.59 ### 2.55 2.55 ### ### 0.2
2019-Apr-18 Thu ### ### 2.58 2.59 52,943 ### ### ### 0.2
2019-Apr-17 Wed ### ### 2.58 ### ### ### 0.0
2019-Apr-16 Tue ### ### ### ### ### ### 0.0
2019-Apr-15 Mon ### ### 2.59 ### 73.0 73.0 0.0
2019-Apr-12 Fri ### ### 2.58 ### 93,554 120,684 20.9 20.9 0.0
2019-Apr-11 Thu ### ### ### ### 15.5 15.5 0.0
2019-Apr-10 Wed ### 2.655 ### ### 84.9 84.9 0.0
2019-Apr-09 Tue 2.59 ### 2.57 ### ### ### 0.0
2019-Apr-08 Mon 2.56 ### 2.55 ### ### ### 0.0
2019-Apr-05 Fri 2.55 2.57 2.51 2.57 132,370 ### ### ### ###
2019-Apr-04 Thu 2.55 2.55 2.52 2.55 72.5 72.5 0.2
2019-Apr-03 Wed 2.56 2.56 2.52 2.55 145,974 370,773 ### ### 0.2
2019-Apr-02 Tue 2.48 2.55 2.48 2.54 415,558 1,045,128 ### ### ###
2019-Apr-01 Mon 2.44 2.48 2.44 2.47 260,349 640,458 79.7 79.7 ###
2019-Mar-29 Fri ### 2.44 ### 2.43 ### ### ###
2019-Mar-28 Thu ### ### ### ### 178,027 0 72.0 72.0 0.0
2019-Mar-27 Wed ### ### ### ### 192,189 0 20.5 20.5 0.0
2019-Mar-26 Tue 2.29 ### 2.28 2.29 ### ### ###
2019-Mar-25 Mon 2.28 ### 2.25 2.29 ### ### ###
2019-Mar-22 Fri 2.22 2.26 2.22 2.25 83.3 83.3 ###
2019-Mar-21 Thu 2.25 2.25 ### ### 12.5 12.5 0.0
2019-Mar-20 Wed 2.24 2.26 2.22 2.24 ### ### ###
2019-Mar-19 Tue 2.27 2.27 2.23 2.25 ### ### ###
2019-Mar-18 Mon 2.27 2.29 2.27 2.27 ### ### 0.2
2019-Mar-15 Fri ### ### 2.25 2.27 17.4 17.4 0.2
2019-Mar-14 Thu ### ### 2.28 ### ### ### 0.0
2019-Mar-13 Wed 2.45 ### 2.41 2.47 80.3 80.3 ###
2019-Mar-12 Tue 2.46 2.46 ### 2.42 23.6 23.6 0.2
2019-Mar-11 Mon 2.49 2.49 2.45 2.46 ### ### 0.2
2019-Mar-08 Fri 2.46 2.49 2.45 2.47 75.6 75.6 ###
2019-Mar-07 Thu 2.46 2.48 2.44 2.45 112,588 ### 33.0 33.0 0.2
2019-Mar-06 Wed 2.46 2.48 2.42 2.44 128,943 ### 23.3 23.3 0.2
2019-Mar-05 Tue 2.46 2.48 2.43 2.43 26.9 26.9 ###
2019-Mar-04 Mon 2.44 2.47 2.4 2.42 164,247 399,941 ### ### 0.2
2019-Mar-01 Fri ### 2.43 ### 2.4 154,473 187,684 71.6 71.6 ###
2019-Feb-28 Thu 2.47 2.47 ### ### 239,579 295,880 14.5 14.5 0.0
2019-Feb-27 Wed 2.51 2.51 2.45 2.46 176,675 438,154 ### ### 0.2
2019-Feb-26 Tue 2.54 2.54 2.51 2.51 41,574 104,974 24.3 24.3 ###
2019-Feb-25 Mon 2.56 2.58 2.52 2.54 ### ### ###
2019-Feb-22 Fri 2.52 2.555 2.5 2.55 75.1 75.1 0.2
2019-Feb-21 Thu 2.55 2.56 2.5 2.53 26.3 26.3 ###
2019-Feb-20 Wed 2.57 2.57 2.53 2.55 85,824 218,851 27.6 27.6 0.2
2019-Feb-19 Tue 2.59 ### 2.56 2.57 21,359 ### ### ### ###
2019-Feb-18 Mon ### ### 2.57 2.58 89,828 115,428 ### ### 0.2
2019-Feb-15 Fri ### ### 2.56 ### ### ### 0.0
2019-Feb-14 Thu ### ### ### ### 26,852 0 ### ### 0.0
2019-Feb-11 Mon ### ### ### ### ### ### 0.0
2019-Feb-08 Fri ### 2.7 ### ### 57,221 77,248 ### ### 0.0
2019-Feb-06 Wed ### 2.7 ### ### ### ### 0.0
2019-Feb-05 Tue ### ### ### ### 81.5 81.5 0.0
2019-Feb-04 Mon ### ### 2.58 ### ### ### 0.0
2019-Feb-01 Fri ### ### 2.56 2.57 142,029 ### ### ### ###
2019-Jan-31 Thu 2.71 2.74 ### 2.7 145,572 ### 32.2 32.2 0.2
2019-Jan-30 Wed 2.82 2.82 ### 2.7 8.9 8.9 0.2
2019-Jan-29 Tue ### ### ### ### 15,526 0 80.3 80.3 0.0
2019-Jan-17 Thu ### ### ### ### 73.6 73.6 0.0
2019-Jan-11 Fri ### 3 ### ### ### ### 0.0
2019-Jan-10 Thu ### ### ### ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### 71.3 71.3 0.0
2019-Jan-04 Fri ### ### 2.87 2.87 18.5 18.5 ###
2019-Jan-03 Thu ### ### ### ### 9,481 0 ### ### 0.0
2019-Jan-02 Wed ### ### ### ### ### ### 0.0
2018-Dec-28 Fri ### 3 ### 3 ### ### 0.2
2018-Dec-27 Thu ### ### ### ### 9,523 0 66.0 66.0 0.0
2018-Dec-21 Fri ### ### ### ### ### ### 0.0
2018-Dec-20 Thu ### ### ### 3 35.7 35.7 0.2
2018-Dec-19 Wed ### ### ### ### 87.1 87.1 0.0
2018-Dec-14 Fri 2.88 2.88 2.82 2.83 73,785 210,287 20.9 20.9 0.2
2018-Dec-13 Thu 2.88 2.88 2.85 2.87 14,980 ### 28.8 28.8 ###
2018-Dec-12 Wed 2.85 2.85 2.83 2.85 13,871 ### ### ### ###
2018-Dec-11 Tue 2.84 2.87 2.83 2.83 20,755 59,151 ### ### 0.2
2018-Dec-10 Mon 2.86 2.86 2.78 2.83 42.6 42.6 0.2
2018-Dec-07 Fri 2.84 2.89 2.83 2.88 84.8 84.8 0.2
2018-Dec-06 Thu 2.87 2.87 2.84 2.84 21,824 ### 30.0 30.0 0.2
2018-Dec-05 Wed 2.86 2.88 2.85 2.87 22,874 ### 70.7 70.7 ###
2018-Dec-04 Tue ### ### 2.83 2.86 17,971 25,428 25.6 25.6 0.2
2018-Dec-03 Mon 2.89 ### 2.86 ### ### ### 0.0
2018-Nov-30 Fri 2.89 ### 2.89 ### 20,274 ### 75.7 75.7 0.0
2018-Nov-29 Thu ### ### 2.85 2.89 ### ### ###
2018-Nov-14 Wed 2.84 ### 2.83 ### ### ### 0.0
2018-Nov-13 Tue 2.84 2.87 2.8 2.87 83.8 83.8 ###
2018-Nov-12 Mon 2.83 2.85 2.79 2.85 56,649 159,750 75.1 75.1 ###
2018-Nov-09 Fri 2.82 2.85 2.8 2.81 58,870 ### 30.0 30.0 ###
2018-Nov-08 Thu 2.83 ### 2.8 2.82 31.2 31.2 ###
2018-Nov-07 Wed 2.78 2.83 2.77 2.8 ### ### 0.2
2018-Nov-06 Tue 2.74 2.83 2.74 2.75 103,442 288,085 68.3 68.3 ###
2018-Nov-05 Mon 2.72 2.76 2.72 2.73 35,321 96,779 75.6 75.6 ###
2018-Nov-02 Fri 2.77 2.78 ### ### 110,672 ### 9.7 9.7 0.0
2018-Nov-01 Thu ### 2.73 2.645 2.7 147,488 396,374 ### ### 0.2
2018-Oct-31 Wed 2.57 ### 2.555 ### 80.3 80.3 0.0
2018-Oct-30 Tue 2.48 2.53 2.47 2.51 ### ### ###
2018-Oct-29 Mon 2.44 2.47 2.43 2.47 119,581 292,973 81.2 81.2 ###
2018-Oct-26 Fri 2.45 2.47 2.42 2.45 ### ### 0.2
2018-Oct-25 Thu 2.44 2.47 2.4 2.43 156,387 ### ### ### ###
2018-Oct-24 Wed 2.53 2.53 2.47 2.47 ### ### ###
2018-Oct-23 Tue 2.54 2.54 2.49 2.5 ### ### 0.2
2018-Oct-22 Mon 2.5 ### 2.5 2.58 85,888 ### ### ### 0.2
2018-Oct-19 Fri 2.55 2.55 2.51 2.54 28.6 28.6 ###
2018-Oct-18 Thu 2.56 2.59 2.53 2.55 ### ### 0.2
2018-Oct-17 Wed ### ### 2.56 2.56 13.9 13.9 0.2
2018-Oct-16 Tue ### ### 2.55 2.58 ### ### 0.2
2018-Oct-15 Mon ### ### 2.5 ### 75.9 75.9 0.0
2018-Oct-12 Fri ### ### ### ### 59.9 59.9 0.0
2018-Oct-11 Thu ### ### ### ### ### ### 0.0
2018-Oct-10 Wed 2.7 2.72 ### ### ### ### 0.0
2018-Oct-09 Tue 2.7 2.71 ### ### 39,978 54,170 38.6 38.6 0.0
2018-Oct-08 Mon 2.76 2.76 ### 2.73 30.5 30.5 ###
2018-Oct-05 Fri 2.76 2.78 2.7 2.76 47,888 ### 68.2 68.2 0.2
2018-Oct-04 Thu 2.74 2.78 2.71 2.76 56,220 154,323 ### ### 0.2
2018-Oct-03 Wed 2.76 2.78 2.74 2.74 17,982 ### ### ### 0.2
2018-Oct-02 Tue 2.76 2.76 2.72 2.73 27.8 27.8 ###
2018-Oct-01 Mon 2.8 2.8 2.76 2.77 23,988 66,686 ### ### 0.2
2018-Sep-28 Fri 2.79 2.82 2.76 2.79 ### ### ###
2018-Sep-27 Thu 2.78 ### 2.75 2.79 54,476 ### 73.8 73.8 ###
2018-Sep-26 Wed 2.8 2.83 2.75 2.79 16,085 44,877 ### ### ###
2018-Sep-25 Tue 2.85 2.85 2.8 2.85 134,624 ### 71.5 71.5 ###
2018-Sep-24 Mon 2.87 2.88 2.84 2.85 27.7 27.7 ###
2018-Sep-21 Fri ### ### 2.87 2.88 25,949 ### ### ### 0.2
2018-Sep-20 Thu 2.89 ### 2.89 ### 2,650 3,829 78.6 78.6 0.0
2018-Sep-19 Wed ### ### 2.88 2.88 25,177 36,254 24.8 24.8 0.2
2018-Sep-18 Tue ### ### ### ### 37.9 37.9 0.0
2018-Sep-17 Mon ### ### ### ### ### ### 0.0
2018-Sep-14 Fri ### ### ### ### 3,053 0 76.9 76.9 0.0
2018-Sep-13 Thu 2.89 ### 2.88 2.89 22,875 32,940 72.1 72.1 ###
2018-Sep-12 Wed ### ### 2.88 2.88 ### ### 0.2
2018-Sep-11 Tue ### ### 2.89 ### 17,944 25,929 31.6 31.6 0.0
2018-Sep-10 Mon ### ### 2.88 2.89 ### ### ###
2018-Sep-07 Fri ### ### 2.89 ### ### ### 0.0
2018-Sep-06 Thu ### ### ### ### ### ### 0.0
2018-Sep-05 Wed ### ### 3 ### 36.0 36.0 0.0
2018-Sep-04 Tue ### ### ### ### 29.1 29.1 0.0
2018-Sep-03 Mon ### ### ### ### 35,788 0 84.3 84.3 0.0
2018-Aug-31 Fri 3 ### ### ### 37,979 0 77.6 77.6 0.0
2018-Aug-30 Thu ### ### ### ### 121,258 0 ### ### 0.0
2018-Aug-29 Wed ### ### 3 ### 76.4 76.4 0.0
2018-Aug-28 Tue 3 ### 3 3 9,786 14,679 ### ### 0.2
2018-Aug-27 Mon ### ### ### ### 36,149 0 71.9 71.9 0.0
2018-Aug-24 Fri ### ### ### ### 73.0 73.0 0.0
2018-Aug-23 Thu ### ### ### ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### 22.6 22.6 0.0
2018-Aug-21 Tue ### ### ### ### 70.2 70.2 0.0
2018-Aug-20 Mon ### ### ### ### 40,050 0 ### ### 0.0
2018-Aug-17 Fri ### ### ### ### 49,456 0 ### ### 0.0
2018-Aug-16 Thu ### ### 3 ### 71.7 71.7 0.0
2018-Aug-15 Wed ### ### ### ### 77.0 77.0 0.0
2018-Aug-14 Tue ### ### ### ### 28.0 28.0 0.0
2018-Aug-13 Mon ### ### 3 3 19,025 ### 32.3 32.3 0.2
2018-Aug-10 Fri 3 ### ### ### 100,473 0 ### ### 0.0
2018-Aug-09 Thu ### ### ### ### 49,984 0 ### ### 0.0
2018-Aug-08 Wed ### ### 3 ### 3,623 ### 33.1 33.1 0.0
2018-Aug-07 Tue ### ### ### ### 29.1 29.1 0.0
2018-Aug-06 Mon ### ### ### ### 44,985 0 ### ### 0.0
2018-Aug-03 Fri ### ### 3 3 33.1 33.1 0.2
2018-Aug-02 Thu ### 3 ### ### ### ### 0.0
2018-Aug-01 Wed ### ### ### ### 37.5 37.5 0.0
2018-Jul-31 Tue ### ### ### ### ### ### 0.0
2018-Jul-30 Mon ### ### ### 3 132,446 0 79.9 79.9 0.2
2018-Jul-27 Fri ### ### ### ### ### ### 0.0
2018-Jul-26 Thu ### ### ### ### 26.6 26.6 0.0
2018-Jul-25 Wed ### ### ### ### ### ### 0.0
2018-Jul-24 Tue ### ### ### ### 42,988 0 ### ### 0.0
2018-Jul-23 Mon ### ### ### ### 80.7 80.7 0.0
2018-Jul-20 Fri ### ### ### ### 11,750 0 30.2 30.2 0.0
2018-Jul-19 Thu ### ### 2.945 ### 18,526 27,279 ### ### 0.0
2018-Jul-18 Wed ### ### ### ### 16,978 0 ### ### 0.0
2018-Jul-17 Tue ### ### ### ### 0 0.0
2018-Jul-16 Mon ### ### ### ### 36.4 36.4 0.0
2018-Jul-13 Fri ### ### ### ### 4,443 0 ### ### 0.0
2018-Jul-12 Thu ### ### ### ### 22,679 0 29.5 29.5 0.0
2018-Jul-11 Wed ### ### ### ### 7,223 0 ### ### 0.0
2018-Jul-10 Tue ### ### ### ### 37,478 0 ### ### 0.0
2018-Jul-09 Mon ### ### ### ### 68,423 0 74.1 74.1 0.0
2018-Jul-06 Fri ### ### ### ### ### ### 0.0
2018-Jul-05 Thu ### ### ### ### 77.0 77.0 0.0
2018-Jul-04 Wed ### ### ### ### 44,789 0 80.2 80.2 0.0
2018-Jul-03 Tue ### ### ### ### 18,151 0 ### ### 0.0
2018-Jul-02 Mon ### ### 2.89 ### 35,156 ### 30.2 30.2 0.0
2018-Jun-29 Fri ### 3 ### ### 68.8 68.8 0.0
2018-Jun-28 Thu ### ### ### ### ### ### 0.0
2018-Jun-27 Wed ### ### ### ### 37,471 0 ### ### 0.0
2018-Jun-26 Tue ### ### ### ### 81.6 81.6 0.0
2018-Jun-25 Mon ### ### ### ### 41,170 0 ### ### 0.0
2018-Jun-22 Fri ### ### ### ### 88.4 88.4 0.0
2018-Jun-21 Thu ### ### 3 ### 25.3 25.3 0.0
2018-Jun-20 Wed 3 ### 3 ### ### ### 0.0
2018-Jun-19 Tue ### ### ### ### 19,152 0 33.5 33.5 0.0
2018-Jun-18 Mon ### ### ### ### 26.1 26.1 0.0
2018-Jun-15 Fri ### ### 2.985 ### 150,772 225,027 84.0 84.0 0.0
2018-Jun-14 Thu ### ### ### ### 19,181 0 74.1 74.1 0.0
2018-Jun-13 Wed ### ### 2.88 ### ### ### 0.0
2018-Jun-12 Tue ### ### 2.88 ### ### ### 0.0
2018-Jun-08 Fri ### ### ### ### 73.1 73.1 0.0
2018-Jun-07 Thu ### ### ### ### ### ### 0.0
2018-Jun-06 Wed ### ### ### ### 4,683 0 ### ### 0.0
2018-Jun-05 Tue 3 3 ### ### ### ### 0.0
2018-Jun-04 Mon ### ### 3 ### 4,953 7,429 25.8 25.8 0.0
2018-Jun-01 Fri ### ### ### ### ### ### 0.0
2018-May-31 Thu ### ### 2.88 2.89 61,855 89,071 12.6 12.6 ###
2018-May-30 Wed 3 ### ### ### 34.6 34.6 0.0
2018-May-29 Tue ### ### 3 ### 15,659 23,488 ### ### 0.0
2018-May-28 Mon ### ### ### 3 ### ### 0.2
2018-May-25 Fri ### ### ### ### 47,371 0 ### ### 0.0
2018-May-24 Thu ### ### ### ### ### ### 0.0
2018-May-23 Wed ### ### ### ### ### ### 0.0
2018-May-22 Tue ### ### ### ### ### ### 0.0
2018-May-21 Mon ### ### ### ### 10,140 0 72.5 72.5 0.0
2018-May-18 Fri ### ### ### ### 78.6 78.6 0.0
2018-May-17 Thu ### ### 3.055 ### 50,853 77,677 81.9 81.9 0.0
2018-May-16 Wed ### ### ### ### 80.5 80.5 0.0
2018-May-15 Tue ### ### ### ### 26.9 26.9 0.0
2018-May-14 Mon ### ### ### ### 10,923 0 ### ### 0.0
2018-May-11 Fri ### ### ### ### 12,970 0 ### ### 0.0
2018-May-10 Thu ### ### ### 3.085 57,423 0 36.6 36.6 ###
2018-May-09 Wed ### ### 3.075 ### 110,389 169,723 ### ### 0.0
2018-May-08 Tue ### ### ### ### 35,525 0 ### ### 0.0
2018-May-07 Mon ### ### ### ### 74.9 74.9 0.0
2018-May-04 Fri ### ### ### ### 14,122 0 28.9 28.9 0.0
2018-May-03 Thu ### ### ### ### 36,775 0 ### ### 0.0
2018-May-02 Wed ### ### ### ### ### ### 0.0
2018-May-01 Tue ### ### ### ### ### ### 0.0
2018-Apr-30 Mon ### ### ### ### 37,742 0 ### ### 0.0
2018-Apr-27 Fri ### ### ### ### 16,323 0 ### ### 0.0
2018-Apr-26 Thu ### ### ### ### 9,380 0 ### ### 0.0
2018-Apr-24 Tue ### ### ### ### 72.1 72.1 0.0
2018-Apr-23 Mon ### ### ### ### ### ### 0.0
2018-Apr-20 Fri ### ### ### ### 33,028 0 6.0 6.0 0.0
2018-Apr-19 Thu ### ### ### ### 67,248 0 25.2 25.2 0.0
2018-Apr-18 Wed ### ### ### ### 8,444 0 ### ### 0.0
2018-Apr-17 Tue ### ### ### ### 66,845 0 77.7 77.7 0.0
2018-Apr-16 Mon ### ### ### ### ### ### 0.0
2018-Apr-13 Fri 3.21 3.24 ### 3.2 ### ### 0.2
2018-Apr-12 Thu 3.2 3.21 ### ### 5,876 ### 29.0 29.0 0.0
2018-Apr-11 Wed 3.22 3.25 3.2 3.23 75,173 ### 72.1 72.1 ###
2018-Apr-10 Tue ### 3.23 ### 3.2 76.1 76.1 0.2
2018-Apr-09 Mon ### 3.2 ### 3.2 89.9 89.9 0.2
2018-Apr-06 Fri ### ### ### ### ### ### 0.0
2018-Apr-05 Thu ### ### ### ### 87.5 87.5 0.0
2018-Apr-04 Wed ### ### ### ### ### ### 0.0
2018-Apr-03 Tue ### ### ### ### ### ### 0.0
2018-Mar-29 Thu ### ### ### ### 35.5 35.5 0.0
2018-Mar-28 Wed ### ### ### ### ### ### 0.0
2018-Mar-27 Tue ### 3.2 ### ### 73,786 118,057 75.5 75.5 0.0
2018-Mar-26 Mon ### ### ### ### 67.0 67.0 0.0
2018-Mar-23 Fri ### ### ### ### 167,258 0 89.1 89.1 0.0
2018-Mar-22 Thu ### ### ### ### 75.9 75.9 0.0
2018-Mar-21 Wed ### ### ### ### 16.2 16.2 0.0
2018-Mar-20 Tue ### ### ### ### 223,553 0 ### ### 0.0
2018-Mar-19 Mon ### ### ### ### ### ### 0.0
2018-Mar-16 Fri ### ### ### ### 99,046 0 16.3 16.3 0.0
2018-Mar-15 Thu ### ### ### ### ### ### 0.0
2018-Mar-14 Wed ### ### ### ### 52,925 0 ### ### 0.0
2018-Mar-13 Tue ### ### ### ### 75.7 75.7 0.0
2018-Mar-12 Mon ### ### ### ### 24,853 0 29.2 29.2 0.0
2018-Mar-09 Fri ### ### ### ### 68.0 68.0 0.0
2018-Mar-08 Thu 3 ### ### ### 64,143 0 ### ### 0.0
2018-Mar-07 Wed ### ### ### ### 77.4 77.4 0.0
2018-Mar-06 Tue ### ### ### ### 36,723 0 ### ### 0.0
2018-Mar-05 Mon ### ### ### ### ### ### 0.0
2018-Mar-02 Fri ### ### 3 ### 55,085 82,627 ### ### 0.0
2018-Mar-01 Thu ### ### ### ### ### ### 0.0
2018-Feb-28 Wed ### ### ### ### 221,153 0 ### ### 0.0
2018-Feb-27 Tue ### ### 2.89 ### 86.8 86.8 0.0
2018-Feb-26 Mon 2.88 ### 2.85 2.89 71.7 71.7 ###
2018-Feb-23 Fri 2.88 ### 2.85 2.85 30,757 43,828 21.5 21.5 ###
2018-Feb-22 Thu 2.87 ### 2.81 2.83 ### ### 0.2
2018-Feb-21 Wed 2.8 2.8 2.73 2.76 31,052 85,858 26.1 26.1 0.2
2018-Feb-20 Tue 2.76 2.79 2.76 2.77 27,876 77,355 ### ### 0.2
2018-Feb-19 Mon 2.75 2.79 2.71 2.75 ### ### ###
2018-Feb-16 Fri 2.78 2.78 2.72 2.75 ### ### ###
2018-Feb-15 Thu 2.76 2.8 2.73 2.75 28.2 28.2 ###
2018-Feb-14 Wed 2.76 2.77 2.74 2.76 40,973 112,880 74.8 74.8 0.2
2018-Feb-13 Tue 2.78 2.78 2.72 2.74 ### ### 0.2
2018-Feb-12 Mon 2.8 2.8 2.7 2.75 ### ### ###
2018-Feb-09 Fri 2.77 2.82 2.75 2.8 170,020 ### ### ### 0.2
2018-Feb-08 Thu 2.8 2.84 2.76 2.8 69,926 ### ### ### 0.2
2018-Feb-07 Wed 2.78 2.88 ### ### 41,059 59,124 ### ### 0.0
2018-Feb-06 Tue 2.79 2.79 ### 2.7 137,742 192,150 29.8 29.8 0.2
2018-Feb-05 Mon 2.87 2.87 2.77 2.79 56,950 ### 25.7 25.7 ###
2018-Feb-02 Fri 2.83 2.89 2.83 2.88 ### ### 0.2
2018-Feb-01 Thu 2.79 2.82 2.76 2.785 ### ### 0.2
2018-Jan-31 Wed 2.73 2.82 2.7 2.82 90.4 90.4 ###
2018-Jan-30 Tue ### 2.72 ### 2.71 21,043 ### 88.1 88.1 ###
2018-Jan-29 Mon ### ### ### ### 168,682 0 ### ### 0.0
2018-Jan-25 Thu 2.74 2.76 2.7 2.7 220,687 602,475 ### ### 0.2
2018-Jan-24 Wed 2.7 2.78 2.7 2.74 81.6 81.6 0.2
2018-Jan-23 Tue ### 2.78 ### 2.72 116,840 ### ### ### 0.2
2018-Jan-22 Mon ### ### ### ### 96,273 0 ### ### 0.0
2018-Jan-19 Fri ### ### ### ### ### ### 0.0
2018-Jan-18 Thu 2.72 2.72 ### ### 12.4 12.4 0.0
2018-Jan-17 Wed 2.75 2.75 ### ### ### ### 0.0
2018-Jan-16 Tue 2.8 2.82 2.74 2.74 47,072 ### 19.8 19.8 0.2
2018-Jan-15 Mon 2.76 2.79 2.76 2.79 ### ### ###
2018-Jan-12 Fri 2.78 2.81 2.75 2.76 162,983 ### ### ### 0.2
2018-Jan-11 Thu 2.77 2.77 2.74 2.76 26,276 ### ### ### 0.2
2018-Jan-03 Wed ### ### 2.89 ### 20,820 30,084 ### ### 0.0
2018-Jan-02 Tue ### ### ### ### 9,021 0 ### ### 0.0
2017-Dec-29 Fri ### ### 2.89 2.89 46,740 ### ### ### ###
2017-Dec-28 Thu ### ### 2.89 ### ### ### 0.0
2017-Dec-27 Wed ### ### 2.89 2.89 22.4 22.4 ###
2017-Dec-22 Fri ### ### ### ### 70.1 70.1 0.0
2017-Dec-21 Thu ### ### ### ### 63.1 63.1 0.0
2017-Dec-20 Wed ### ### 2.87 2.87 ### ### ###
2017-Dec-19 Tue ### ### 2.88 2.88 19,741 28,427 ### ### 0.2
2017-Dec-18 Mon 3 ### ### ### 21.0 21.0 0.0
2017-Dec-15 Fri ### ### ### 3 36,685 0 80.7 80.7 0.2
2017-Dec-08 Fri ### ### ### ### 73.8 73.8 0.0
2017-Dec-07 Thu ### ### ### ### 78.2 78.2 0.0
2017-Dec-06 Wed ### ### 2.86 2.89 37.5 37.5 ###
2017-Dec-05 Tue 2.87 ### 2.87 ### 31,543 ### 90.0 90.0 0.0
2017-Dec-04 Mon 2.88 2.89 2.85 2.87 25,440 ### ### ### ###
2017-Dec-01 Fri 2.88 2.89 2.85 2.88 18,241 52,351 67.7 67.7 0.2
2017-Nov-30 Thu 2.88 2.89 2.84 2.88 ### ### 0.2
2017-Nov-29 Wed 2.87 2.88 2.83 2.88 69.6 69.6 0.2
2017-Nov-28 Tue 2.86 2.88 2.84 2.86 ### ### 0.2
2017-Nov-27 Mon ### ### 2.81 2.83 74,375 ### ### ### 0.2
2017-Nov-24 Fri 2.89 ### 2.87 ### 71.0 71.0 0.0
2017-Nov-23 Thu 2.85 ### 2.85 ### 43,923 ### ### ### 0.0
2017-Nov-22 Wed 2.83 ### 2.81 2.87 32,347 45,447 78.4 78.4 ###
2017-Nov-21 Tue 2.87 2.87 2.81 2.83 20,128 ### 23.0 23.0 0.2
2017-Nov-20 Mon 2.83 ### 2.82 2.87 ### ### ###
2017-Nov-17 Fri 2.85 2.86 2.82 ### ### ### 0.0
2017-Nov-16 Thu 2.87 ### 2.85 2.88 77,626 ### 67.5 67.5 0.2
2017-Nov-15 Wed 2.85 2.88 2.82 2.88 81.4 81.4 0.2
2017-Nov-14 Tue 2.87 2.87 2.85 2.85 37,242 ### 34.5 34.5 ###
2017-Nov-13 Mon ### ### 2.84 2.86 93,752 133,127 ### ### 0.2
2017-Nov-10 Fri 3 3 2.86 2.89 210,652 ### ### ### ###
2017-Nov-09 Thu ### ### ### ### 91,671 0 26.9 26.9 0.0
2017-Nov-08 Wed ### ### ### ### ### ### 0.0
2017-Nov-07 Tue ### ### ### ### 80.1 80.1 0.0
2017-Nov-06 Mon 3 ### ### 3 106,057 0 ### ### 0.2
2017-Nov-03 Fri ### 3 ### ### 80.0 80.0 0.0
2017-Nov-02 Thu 2.89 ### 2.89 ### ### ### 0.0
2017-Nov-01 Wed ### ### 2.88 ### 82,748 119,157 64.7 64.7 0.0
2017-Oct-31 Tue ### ### ### ### 27.1 27.1 0.0
2017-Oct-30 Mon ### ### ### ### 67,542 0 ### ### 0.0
2017-Oct-27 Fri ### ### ### ### 76,545 0 ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 164,222 0 ### ### 0.0
2017-Oct-25 Wed ### ### ### ### 39,021 0 26.3 26.3 0.0
2017-Oct-24 Tue ### ### ### ### 68.6 68.6 0.0
2017-Oct-23 Mon ### ### ### ### 23,620 0 ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 19.9 19.9 0.0
2017-Oct-19 Thu ### ### ### ### 84,725 0 24.2 24.2 0.0
2017-Oct-18 Wed ### ### ### ### 320,259 0 ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 25.4 25.4 0.0
2017-Oct-16 Mon ### ### ### ### 32.6 32.6 0.0
2017-Oct-13 Fri ### ### ### ### 87,142 0 ### ### 0.0
2017-Oct-12 Thu ### ### ### ### 28.2 28.2 0.0
2017-Oct-11 Wed ### ### ### ### 165,282 0 26.2 26.2 0.0
2017-Oct-10 Tue ### ### ### ### 18,576 0 30.1 30.1 0.0
2017-Oct-09 Mon ### 3.2 ### ### 80.7 80.7 0.0
2017-Oct-06 Fri ### ### ### ### 177,629 0 72.0 72.0 0.0
2017-Oct-05 Thu ### ### ### ### ### ### 0.0
2017-Oct-04 Wed ### ### ### ### 12,552 0 ### ### 0.0
2017-Oct-03 Tue ### ### ### ### 91,441 0 75.7 75.7 0.0
2017-Oct-02 Mon ### ### ### ### ### ### 0.0
2017-Sep-29 Fri ### ### 3 ### ### ### 0.0
2017-Sep-28 Thu ### ### ### ### ### ### 0.0
2017-Sep-27 Wed 3 3 ### ### ### ### 0.0
2017-Sep-26 Tue ### 3 ### ### 30,544 ### 30.4 30.4 0.0
2017-Sep-25 Mon ### ### ### 3 37,382 0 79.2 79.2 0.2
2017-Sep-22 Fri 3 ### ### ### 26.3 26.3 0.0
2017-Sep-21 Thu ### ### ### ### 249,779 0 83.8 83.8 0.0
2017-Sep-20 Wed ### 3 ### ### 114,829 172,243 ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### ### 2.83 ### 174,179 ### ### ### 0.0
2017-Sep-15 Fri ### ### 2.87 ### 112,723 161,757 ### ### 0.0
2017-Sep-14 Thu ### ### ### ### 11.8 11.8 0.0
2017-Sep-13 Wed ### ### ### ### 86,986 0 19.3 19.3 0.0
2017-Sep-12 Tue ### ### ### ### 18,043 0 24.8 24.8 0.0
2017-Sep-11 Mon ### ### ### ### 83.0 83.0 0.0
2017-Sep-08 Fri ### ### ### ### 74.8 74.8 0.0
2017-Sep-07 Thu ### 3.2 ### ### 32.5 32.5 0.0
2017-Sep-06 Wed 3.22 3.25 3.2 3.25 53,949 173,985 ### ### 0.2
2017-Sep-05 Tue 3.22 3.27 3.2 3.25 ### ### 0.2
2017-Sep-04 Mon 3.24 3.27 3.21 3.26 ### ### 0.2
2017-Sep-01 Fri 3.22 3.26 3.22 3.24 ### ### ###
2017-Aug-31 Thu 3.24 3.27 3.21 3.25 49,448 ### ### ### 0.2
2017-Aug-30 Wed 3.23 3.28 3.23 3.26 ### ### 0.2
2017-Aug-29 Tue 3.21 3.23 3.2 3.23 ### ### ###
2017-Aug-28 Mon 3.27 3.29 3.225 3.27 60,056 ### 76.5 76.5 ###
2017-Aug-25 Fri 3.24 ### 3.23 3.25 69.4 69.4 0.2
2017-Aug-24 Thu ### 3.25 ### 3.22 ### ### 0.2
2017-Aug-23 Wed ### ### ### ### 83.8 83.8 0.0
2017-Aug-22 Tue ### ### ### ### ### ### 0.0
2017-Aug-21 Mon ### ### ### ### 35,670 0 79.6 79.6 0.0
2017-Aug-18 Fri ### ### ### ### 77.3 77.3 0.0
2017-Aug-17 Thu ### ### ### ### 288,473 0 ### ### 0.0
2017-Aug-16 Wed 3 ### 3 ### 74.7 74.7 0.0
2017-Aug-15 Tue ### ### 3 ### 73,841 ### 68.9 68.9 0.0
2017-Aug-14 Mon ### 3 ### 3 104,444 ### ### ### 0.2
2017-Aug-11 Fri ### 3 2.81 ### 85.1 85.1 0.0
2017-Aug-10 Thu ### ### 3 ### 116,479 ### ### ### 0.0
2017-Aug-09 Wed ### ### ### ### ### ### 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon ### ### ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 69,673 0 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### ### ### 0.0
2017-Aug-02 Wed ### ### ### ### 65,124 0 ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 67.4 67.4 0.0
2017-Jul-31 Mon ### 3.2 ### ### 50,485 80,776 ### ### 0.0
2017-Jul-28 Fri ### ### ### ### ### ### 0.0
2017-Jul-27 Thu ### ### ### ### 52,123 0 22.4 22.4 0.0
2017-Jul-26 Wed ### ### 3.075 ### 114,649 176,272 ### ### 0.0
2017-Jul-25 Tue ### ### 2.8 ### ### ### 0.0
2017-Jul-24 Mon 3.2 3.25 ### ### 141,952 230,672 ### ### 0.0
2017-Jul-21 Fri ### 3.2 ### 3.2 135,154 216,246 ### ### 0.2
2017-Jul-20 Thu 3.21 3.21 ### ### ### ### 0.0
2017-Jul-19 Wed 3.25 3.26 ### 3.22 96,125 156,683 24.5 24.5 0.2
2017-Jul-18 Tue ### ### ### 3.25 377,084 0 ### ### 0.2
2017-Jul-17 Mon ### ### ### ### 133,729 0 ### ### 0.0
2017-Jul-14 Fri ### ### ### ### 82.0 82.0 0.0
2017-Jul-13 Thu 3.29 ### 3.26 ### 128,085 208,778 ### ### 0.0
2017-Jul-12 Wed ### ### ### ### 130,122 0 17.1 17.1 0.0
2017-Jul-11 Tue ### 3.43 ### ### 85.2 85.2 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri 3.25 3.29 3.24 3.28 105,658 344,973 82.0 82.0 0.2
2017-Jul-06 Thu 3.25 3.28 3.23 3.27 74.5 74.5 ###
2017-Jul-05 Wed 3.22 3.28 3.22 3.25 ### ### 0.2
2017-Jul-04 Tue ### 3.25 ### 3.25 219,351 356,445 ### ### 0.2
2017-Jul-03 Mon ### 3.22 ### ### 86.8 86.8 0.0
2017-Jun-30 Fri ### ### ### ### ### ### 0.0
2017-Jun-29 Thu ### ### 3.145 ### 226,545 356,242 ### ### 0.0
2017-Jun-28 Wed ### ### ### ### 104,278 0 ### ### 0.0
2017-Jun-27 Tue ### ### ### ### 52,054 0 ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 85.3 85.3 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 25.9 25.9 0.0
2017-Jun-20 Tue ### ### ### ### 77.2 77.2 0.0
2017-Jun-19 Mon ### ### ### ### 74,581 0 ### ### 0.0
2017-Jun-16 Fri 3 ### ### ### 139,222 0 79.0 79.0 0.0
2017-Jun-15 Thu ### ### ### ### 328,854 0 ### ### 0.0
2017-Jun-14 Wed 3 ### 3 ### ### ### 0.0
2017-Jun-13 Tue 2.87 ### 2.84 ### 91.3 91.3 0.0
2017-Jun-09 Fri 2.83 2.87 ### 2.85 75.3 75.3 ###
2017-Jun-08 Thu 2.84 2.86 2.83 2.84 302,741 ### 69.1 69.1 0.2
2017-Jun-07 Wed 2.85 2.87 2.81 2.82 ### ### ###
2017-Jun-06 Tue 2.82 2.87 2.8 2.84 220,323 ### 84.5 84.5 0.2
2017-Jun-05 Mon 2.8 2.83 2.74 2.8 160,426 446,786 ### ### 0.2
2017-Jun-02 Fri 2.88 2.88 2.76 2.8 448,349 1,264,344 ### ### 0.2
2017-Jun-01 Thu 2.78 2.88 2.78 2.88 93.5 93.5 0.2
2017-May-31 Wed 2.72 2.75 ### 2.73 75.8 75.8 ###
2017-May-30 Tue 2.74 2.76 2.7 2.7 ### ### 0.2
2017-May-29 Mon 2.72 2.74 2.7 2.74 ### ### 0.2
2017-May-26 Fri 2.7 2.72 ### 2.72 31,149 ### ### ### 0.2
2017-May-25 Thu ### 2.72 ### 2.72 81.8 81.8 0.2
2017-May-24 Wed ### 2.71 ### 2.7 75,757 102,650 ### ### 0.2
2017-May-23 Tue ### 2.72 ### ### 631,287 858,550 ### ### 0.0
2017-May-22 Mon ### ### ### ### 159,386 0 66.8 66.8 0.0
2017-May-19 Fri ### ### ### ### 157,827 0 77.9 77.9 0.0
2017-May-18 Thu 2.59 ### 2.57 ### 83.4 83.4 0.0
2017-May-17 Wed 2.59 ### 2.58 ### ### ### 0.0
2017-May-16 Tue 2.55 ### 2.55 ### 137,545 ### ### ### 0.0
2017-May-15 Mon 2.59 2.59 2.55 2.56 121,344 311,854 27.7 27.7 0.2
2017-May-12 Fri 2.57 2.59 2.55 2.59 122,923 ### ### ### 0.2
2017-May-11 Thu 2.58 2.58 2.55 2.57 83,545 ### ### ### ###
2017-May-10 Wed 2.58 2.58 2.56 2.58 68.1 68.1 0.2
2017-May-09 Tue 2.56 2.57 2.53 2.56 182,855 466,280 ### ### 0.2
2017-May-08 Mon 2.5 2.58 2.5 2.56 191,040 485,241 ### ### 0.2
2017-May-05 Fri 2.44 ### 2.42 2.48 316,550 383,025 85.1 85.1 0.2
2017-May-04 Thu 2.4 2.43 2.4 2.43 ### ### ###
2017-May-03 Wed 2.47 2.47 ### ### 178,529 220,483 ### ### 0.0
2017-May-02 Tue 2.44 2.48 2.44 2.48 135,150 ### 85.7 85.7 0.2
2017-May-01 Mon ### 2.4 ### ### 113,976 136,771 ### ### 0.0
2017-Apr-28 Fri ### ### ### ### ### ### 0.0
2017-Apr-27 Thu 2.28 ### 2.28 ### 90.6 90.6 0.0
2017-Apr-26 Wed ### ### 2.28 2.28 59,287 67,587 27.7 27.7 0.2
2017-Apr-24 Mon ### ### ### ### ### ### 0.0
2017-Apr-21 Fri ### ### ### ### 78.5 78.5 0.0
2017-Apr-20 Thu ### ### 2.28 ### 130,845 ### 17.4 17.4 0.0
2017-Apr-19 Wed 2.29 ### 2.29 ### ### ### 0.0
2017-Apr-18 Tue 2.25 ### 2.25 2.285 153,922 ### 91.1 91.1 ###
2017-Apr-13 Thu 2.26 2.28 2.25 2.28 81.2 81.2 0.2
2017-Apr-12 Wed 2.27 2.29 2.26 2.27 34,627 78,776 72.9 72.9 0.2
2017-Apr-11 Tue 2.28 2.29 2.25 2.28 73,951 ### ### ### 0.2
2017-Apr-10 Mon 2.25 2.29 2.25 2.29 ### ### ###
2017-Apr-07 Fri 2.26 2.27 2.24 2.26 73.6 73.6 ###
2017-Apr-06 Thu 2.26 2.28 2.25 2.26 ### ### ###
2017-Apr-05 Wed 2.25 2.28 2.24 2.27 ### ### 0.2
2017-Apr-04 Tue 2.24 2.25 2.22 2.24 71.3 71.3 ###
2017-Apr-03 Mon 2.22 2.25 2.21 2.21 ### ### 0.2
2017-Mar-31 Fri 2.27 2.27 2.24 2.25 78,175 176,284 ### ### ###
2017-Mar-30 Thu 2.23 2.29 2.23 2.28 464,579 1,049,948 ### ### 0.2
2017-Mar-29 Wed ### 2.25 ### 2.24 416,851 468,957 ### ### ###
2017-Mar-28 Tue ### ### ### ### 89.5 89.5 0.0
2017-Mar-27 Mon ### ### ### ### 62,546 0 ### ### 0.0
2017-Mar-24 Fri ### ### ### ### 66,072 0 73.1 73.1 0.0
2017-Mar-23 Thu ### ### ### ### 99,027 0 78.9 78.9 0.0
2017-Mar-22 Wed ### ### ### ### ### ### 0.0
2017-Mar-21 Tue ### ### ### ### 137,170 0 ### ### 0.0
2017-Mar-20 Mon ### ### ### ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 28.3 28.3 0.0
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### ### ### 0.0
2017-Mar-14 Tue ### ### ### ### 16.2 16.2 0.0
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### 2.2 ### ### 314,759 ### 92.2 92.2 0.0
2017-Mar-08 Wed 2.23 2.23 2.2 2.21 25.9 25.9 0.2
2017-Mar-07 Tue 2.24 2.24 2.21 2.23 257,087 ### ### ### ###
2017-Mar-06 Mon 2.25 2.26 2.22 2.25 71.1 71.1 ###
2017-Mar-03 Fri 2.25 2.28 2.25 2.25 156,074 ### 70.1 70.1 ###
2017-Mar-02 Thu 2.25 2.28 2.24 2.24 ### ### ###
2017-Mar-01 Wed 2.2 2.28 2.2 2.27 408,372 914,753 91.2 91.2 0.2
2017-Feb-28 Tue ### 2.21 ### 2.2 394,988 ### 90.0 90.0 0.2
2017-Feb-27 Mon ### ### ### ### 71.5 71.5 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 88.9 88.9 0.0
2017-Feb-22 Wed ### ### 2 ### ### ### 0.0
2017-Feb-21 Tue 2 ### ### ### 41,541 0 ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 120,952 0 ### ### 0.0
2017-Feb-17 Fri ### ### 2 2 25.9 25.9 0.1
2017-Feb-16 Thu 1.975 ### ### 2 82.4 82.4 0.1
2017-Feb-15 Wed ### ### 1.955 1.975 ### ### ###
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### 1.955 ### 19.4 19.4 0.0
2017-Feb-10 Fri ### 2 ### ### 261,683 261,683 ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 133,588 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### 2 82,570 0 ### ### 0.1
2017-Feb-07 Tue ### ### 2 2 19.5 19.5 0.1
2017-Feb-06 Mon ### ### ### ### 86,880 0 ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 42,242 0 76.9 76.9 0.0
2017-Feb-02 Thu ### ### ### ### 91,620 0 72.1 72.1 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 83.5 83.5 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 103,380 0 76.7 76.7 0.0
2017-Jan-23 Mon ### ### ### ### 83.2 83.2 0.0
2017-Jan-20 Fri ### ### ### ### 111,470 0 ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 201,556 0 27.4 27.4 0.0
2017-Jan-18 Wed ### ### ### ### 82,741 0 87.3 87.3 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 77.4 77.4 0.0
2017-Jan-12 Thu ### ### ### ### 79.0 79.0 0.0
2017-Jan-11 Wed ### ### ### ### 72.9 72.9 0.0
2017-Jan-10 Tue ### ### ### ### ### ### 0.0
2017-Jan-09 Mon ### ### ### ### 61,651 0 68.8 68.8 0.0
2017-Jan-06 Fri ### ### ### ### 387,973 0 85.3 85.3 0.0
2017-Jan-05 Thu ### ### ### ### 220,547 0 ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 93,982 0 24.3 24.3 0.0
2017-Jan-03 Tue ### ### ### ### 68.0 68.0 0.0
2016-Dec-30 Fri ### ### ### ### 70,759 0 ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 160,180 0 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 79.4 79.4 0.0
2016-Dec-22 Thu ### ### 2 ### 21.1 21.1 0.0
2016-Dec-21 Wed ### ### ### ### 80.6 80.6 0.0
2016-Dec-20 Tue ### ### ### ### 77,085 0 72.8 72.8 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri ### ### 2 ### ### ### 0.0
2016-Dec-15 Thu ### ### ### ### 33.5 33.5 0.0
2016-Dec-14 Wed ### ### ### 2.055 79.5 79.5 ###
2016-Dec-13 Tue ### ### ### ### 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 166,080 0 ### ### 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 266,970 0 83.1 83.1 0.0
2016-Dec-07 Wed ### ### ### ### 64.6 64.6 0.0
2016-Dec-06 Tue ### ### ### ### 113,480 0 ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 90,274 0 84.4 84.4 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 87.4 87.4 0.0
2016-Nov-30 Wed ### ### 2 ### ### ### 0.0
2016-Nov-29 Tue ### ### ### ### ### ### 0.0
2016-Nov-28 Mon ### ### 1.925 ### 232,842 ### ### ### 0.0
2016-Nov-25 Fri ### ### 1.89 ### 82.5 82.5 0.0
2016-Nov-24 Thu ### ### 1.88 1.885 24.6 24.6 0.1
2016-Nov-23 Wed ### 1.945 ### 1.925 42,041 40,884 26.5 26.5 0.1
2016-Nov-22 Tue ### 1.945 ### ### 108,329 105,349 79.7 79.7 0.0
2016-Nov-21 Mon 1.89 ### 1.885 1.925 ### ### 0.1
2016-Nov-18 Fri 1.88 ### 1.87 1.885 72.7 72.7 0.1
2016-Nov-17 Thu 1.87 1.89 1.86 1.88 200,980 ### ### ### 0.1
2016-Nov-16 Wed 1.85 1.875 1.84 1.85 345,258 ### 72.7 72.7 0.1
2016-Nov-15 Tue 1.83 1.845 ### ### 107,770 ### ### ### 0.0
2016-Nov-14 Mon 1.83 1.84 1.775 1.81 31.3 31.3 ###
2016-Nov-11 Fri 1.82 1.845 1.81 1.845 79.9 79.9 ###
2016-Nov-10 Thu 1.81 1.83 ### 1.83 67.1 67.1 ###
2016-Nov-09 Wed 1.83 1.83 1.75 1.775 209,625 375,228 ### ### ###
2016-Nov-08 Tue 1.825 1.85 ### 1.83 128,259 ### 71.8 71.8 ###
2016-Nov-07 Mon 1.775 1.83 1.77 1.825 ### ### ###
2016-Nov-04 Fri 1.8 ### 1.755 1.775 ### ### ###
2016-Nov-03 Thu 1.79 ### 1.77 1.8 74.3 74.3 0.1
2016-Nov-02 Wed 1.81 1.82 1.8 ### 99,420 179,950 ### ### 0.0
2016-Nov-01 Tue 1.79 1.825 1.79 1.81 77,042 139,253 ### ### ###
2016-Oct-31 Mon 1.83 1.83 1.79 1.79 98,874 ### 17.5 17.5 0.1
2016-Oct-28 Fri 1.8 1.83 1.8 1.83 ### ### ###
2016-Oct-27 Thu ### 1.81 1.785 ### 148,880 ### ### ### 0.0
2016-Oct-26 Wed 1.8 1.81 1.775 ### 45.1 45.1 0.0
2016-Oct-25 Tue 1.75 1.81 1.75 1.8 ### ### 0.1
2016-Oct-24 Mon 1.74 1.75 1.73 ### 110,052 ### ### ### 0.0
2016-Oct-21 Fri 1.75 1.75 ### 1.73 121,051 ### ### ### ###
2016-Oct-20 Thu 1.71 ### ### 1.71 66.6 66.6 0.1
2016-Oct-19 Wed 1.72 1.73 1.71 1.71 25.0 25.0 0.1
2016-Oct-18 Tue ### 1.72 ### 1.71 ### ### 0.1
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 23.4 23.4 0.0
2016-Oct-13 Thu ### ### ### ### 387,089 0 ### ### 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### 1.71 ### ### 237,876 203,383 18.0 18.0 0.0
2016-Oct-10 Mon ### 1.71 ### ### 113,285 96,858 ### ### 0.0
2016-Oct-07 Fri 1.675 1.685 ### ### ### ### 0.0
2016-Oct-06 Thu ### ### ### 1.675 228,829 0 27.4 27.4 ###
2016-Oct-05 Wed 1.7 ### 1.685 ### ### ### 0.0
2016-Oct-04 Tue 1.745 1.745 1.7 1.7 306,979 528,771 ### ### ###
2016-Oct-03 Mon 1.76 1.8 1.74 1.74 ### ### 0.1
2016-Sep-30 Fri 1.76 1.79 1.74 1.775 143,283 ### 77.5 77.5 ###
2016-Sep-29 Thu ### 1.8 1.73 1.775 242,326 ### ### ### ###
2016-Sep-28 Wed 1.8 1.8 1.75 1.79 26.4 26.4 0.1
2016-Sep-27 Tue 1.745 1.775 1.745 1.775 114,359 201,271 ### ### ###
2016-Sep-26 Mon 1.75 1.75 ### 1.75 70.4 70.4 0.1
2016-Sep-23 Fri 1.79 1.8 ### 1.775 ### ### ###
2016-Sep-22 Thu 1.83 1.842 1.79 ### 215,079 390,583 19.1 19.1 0.0
2016-Sep-21 Wed 1.88 1.88 1.82 1.82 11.7 11.7 ###
2016-Sep-20 Tue ### ### 1.88 ### 72.9 72.9 0.0
2016-Sep-19 Mon ### ### 1.88 ### ### ### 0.0
2016-Sep-16 Fri ### ### 1.875 1.89 24.3 24.3 ###
2016-Sep-15 Thu ### ### 1.875 ### 102,324 95,928 65.6 65.6 0.0
2016-Sep-14 Wed ### ### 1.88 ### ### ### 0.0
2016-Sep-13 Tue ### 1.945 ### ### 142,272 138,359 ### ### 0.0
2016-Sep-12 Mon ### ### 1.86 1.88 475,583 ### ### ### 0.1
2016-Sep-09 Fri ### ### ### ### 370,040 0 16.1 16.1 0.0
2016-Sep-08 Thu 2 ### ### 2 71.2 71.2 0.1
2016-Sep-07 Wed ### ### ### ### 353,542 0 80.6 80.6 0.0
2016-Sep-06 Tue ### ### 2.28 ### ### ### 0.0
2016-Sep-05 Mon 2.22 2.28 2.21 2.27 ### ### 0.2
2016-Sep-02 Fri 2.2 2.22 ### 2.2 383,055 ### 71.9 71.9 0.2
2016-Sep-01 Thu ### 2.2 ### ### 500,756 ### ### ### 0.0
2016-Aug-31 Wed 2.2 2.2 ### ### 30.4 30.4 0.0
2016-Aug-30 Tue ### 2.2 ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 668,349 0 ### ### 0.0
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 186,071 0 ### ### 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 28.4 28.4 0.0
2016-Aug-22 Mon ### ### ### ### 228,472 0 32.6 32.6 0.0
2016-Aug-19 Fri ### ### ### ### 63,040 0 70.0 70.0 0.0
2016-Aug-18 Thu ### 2.145 ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 72.3 72.3 0.0
2016-Aug-16 Tue ### ### ### ### 76,153 0 ### ### 0.0
2016-Aug-15 Mon ### ### ### ### 31.0 31.0 0.0
2016-Aug-12 Fri ### ### ### ### 73.7 73.7 0.0
2016-Aug-11 Thu ### ### ### ### 73.3 73.3 0.0
2016-Aug-10 Wed ### ### ### ### 229,077 0 17.0 17.0 0.0
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### ### ### 0.0
2016-Aug-05 Fri ### 2.185 ### ### 174,188 ### ### ### 0.0
2016-Aug-04 Thu ### 2.25 ### ### ### ### 0.0
2016-Aug-03 Wed 2.21 2.22 ### 2.2 38.3 38.3 0.2
2016-Aug-02 Tue ### 2.23 ### 2.23 159,051 177,341 89.2 89.2 ###
2016-Aug-01 Mon ### ### ### ### 80.8 80.8 0.0
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 84,124 0 79.9 79.9 0.0
2016-Jul-27 Wed ### ### ### ### 113,921 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 304,277 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### ### ### 0.0
2016-Jul-19 Tue ### ### ### ### 26.9 26.9 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 78.2 78.2 0.0
2016-Jul-13 Wed ### ### ### ### 44,751 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 19,870 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 17,651 0 64.7 64.7 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 74.9 74.9 0.0
2016-Jul-05 Tue ### ### ### ### 88.1 88.1 0.0
2016-Jul-04 Mon ### ### ### ### 61.5 61.5 0.0
2016-Jul-01 Fri 2 ### 2 ### 52,151 52,151 ### ### 0.0
2016-Jun-30 Thu ### ### ### ### 85,049 0 ### ### 0.0
2016-Jun-29 Wed ### ### 1.975 2 26.9 26.9 0.1
2016-Jun-28 Tue 1.955 ### ### ### ### ### 0.0
2016-Jun-27 Mon 1.955 ### ### ### 59,182 0 ### ### 0.0
2016-May-27 Fri ### ### ### ### 81.9 81.9 0.0
2016-May-26 Thu ### ### ### ### 153,424 0 ### ### 0.0
2016-May-25 Wed 1.955 ### 1.885 ### 411,780 ### 23.2 23.2 0.0
2016-May-24 Tue ### ### ### 1.955 149,983 0 13.9 13.9 ###
2016-May-23 Mon ### ### ### 2 310,752 0 ### ### 0.1
2016-May-20 Fri ### ### ### ### 16.4 16.4 0.0
2016-May-19 Thu ### ### ### ### 134,187 0 ### ### 0.0
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue ### ### ### ### 30.6 30.6 0.0
2016-May-16 Mon ### ### ### ### 251,925 0 30.6 30.6 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 149,952 0 ### ### 0.0
2016-May-11 Wed ### 2.23 ### 2.21 77.7 77.7 0.2
2016-May-10 Tue ### 2.21 ### ### 73,452 ### 86.7 86.7 0.0
2016-May-09 Mon 2.21 2.21 ### ### 95,281 105,285 14.2 14.2 0.0
2016-May-06 Fri 2.25 2.25 ### 2.21 ### ### 0.2
2016-May-05 Thu 2.29 ### 2.24 2.24 17.2 17.2 ###
2016-May-04 Wed ### ### 2.28 ### 103,322 117,787 17.1 17.1 0.0
2016-May-03 Tue ### 2.43 ### 2.41 ### ### 0.2
2016-May-02 Mon ### ### ### ### 29,972 0 19.3 19.3 0.0
2016-Apr-29 Fri ### ### 2.2 2.26 9.4 9.4 ###
2016-Apr-28 Thu 2.4 2.4 ### ### 22,174 ### ### ### 0.0
2016-Apr-27 Wed 2.48 2.48 ### 2.4 ### ### ###
2016-Apr-26 Tue 2.48 2.5 2.42 2.5 ### ### 0.2
2016-Apr-22 Fri 2.54 2.54 2.47 2.47 80,973 ### ### ### ###
2016-Apr-21 Thu ### ### 2.55 2.55 28,358 36,156 ### ### 0.2
2016-Apr-20 Wed ### ### ### ### 18,281 0 ### ### 0.0
2016-Apr-19 Tue ### ### 2.58 2.58 ### ### 0.2
2016-Apr-18 Mon ### 2.7 2.56 2.56 ### ### 0.2
2016-Apr-15 Fri 2.7 2.72 ### 2.7 29,287 ### 65.7 65.7 0.2
2016-Apr-14 Thu 2.74 2.75 2.71 2.71 13,682 37,351 19.6 19.6 ###
2016-Apr-13 Wed 2.73 2.74 2.72 2.72 10,228 27,922 31.2 31.2 0.2
2016-Apr-12 Tue 2.72 2.73 2.71 2.73 ### ### ###
2016-Apr-11 Mon 2.7 2.75 2.7 2.73 ### ### ###
2016-Apr-08 Fri 2.75 2.75 2.7 2.71 47,320 128,947 17.3 17.3 ###
2016-Apr-07 Thu ### 2.73 ### 2.73 23,753 32,422 ### ### ###
2016-Apr-06 Wed 2.59 ### 2.59 ### 88.7 88.7 0.0
2016-Apr-05 Tue 2.58 ### 2.56 2.58 ### ### 0.2
2016-Apr-04 Mon 2.56 2.58 2.55 2.56 68.6 68.6 0.2
2016-Apr-01 Fri 2.575 2.575 2.56 2.56 7,849 20,152 33.8 33.8 0.2
2016-Mar-31 Thu ### ### 2.52 2.56 ### ### 0.2
2016-Mar-30 Wed 2.56 ### 2.55 2.55 51,142 ### 34.0 34.0 0.2
2016-Mar-29 Tue 2.54 2.57 2.53 2.57 14,355 ### 88.6 88.6 ###
2016-Mar-24 Thu 2.58 ### 2.57 ### 75.6 75.6 0.0
2016-Mar-23 Wed 2.57 2.58 2.54 2.58 121,987 312,286 79.0 79.0 0.2
2016-Mar-22 Tue 2.55 2.59 2.54 2.59 ### ### 0.2
2016-Mar-21 Mon 2.52 ### 2.49 2.57 ### ### ###
2016-Mar-18 Fri 2.48 2.55 2.46 2.54 33,680 ### ### ### ###
2016-Mar-17 Thu 2.47 2.49 2.44 2.45 25.3 25.3 0.2
2016-Mar-16 Wed 2.46 2.48 2.41 2.48 24,226 ### 76.1 76.1 0.2
2016-Mar-15 Tue 2.47 2.5 2.45 2.46 7,049 17,446 44.7 44.7 0.2
2016-Mar-14 Mon 2.51 2.51 2.45 2.47 15,428 ### 23.5 23.5 ###
2016-Mar-11 Fri 2.53 2.53 2.46 2.5 114,276 ### ### ### 0.2
2016-Mar-10 Thu 2.55 ### 2.49 2.55 37,386 46,545 ### ### 0.2
2016-Mar-09 Wed ### ### ### ### 36,421 0 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 86.9 86.9 0.0
2016-Mar-07 Mon ### ### ### ### 79.9 79.9 0.0
2016-Mar-04 Fri 2.7 2.7 ### ### 25,341 ### 10.3 10.3 0.0
2016-Mar-03 Thu ### 2.7 ### 2.7 80.5 80.5 0.2
2016-Mar-02 Wed 2.58 ### 2.56 ### 14,628 18,723 90.5 90.5 0.0
2016-Mar-01 Tue 2.55 ### 2.53 ### 79.9 79.9 0.0
2016-Feb-29 Mon 2.57 2.57 2.5 2.54 25.0 25.0 ###
2016-Feb-26 Fri 2.58 ### 2.54 2.57 99,544 126,420 32.6 32.6 ###
2016-Feb-25 Thu ### ### ### ### 38,671 0 ### ### 0.0
2016-Feb-24 Wed ### ### ### ### 28.7 28.7 0.0
2016-Feb-23 Tue 2.59 2.7 2.58 ### 74.9 74.9 0.0
2016-Feb-22 Mon 2.56 ### 2.56 2.57 31,851 ### ### ### ###
2016-Feb-19 Fri 2.57 ### 2.55 ### ### ### 0.0
2016-Feb-18 Thu ### ### 2.57 2.57 9.1 9.1 ###
2016-Feb-17 Wed 2.57 ### 2.57 2.58 80,783 ### ### ### 0.2
2016-Feb-16 Tue 2.57 2.58 2.55 2.58 6,677 17,126 67.1 67.1 0.2
2016-Feb-15 Mon 2.57 2.58 2.54 2.58 ### ### 0.2
2016-Feb-12 Fri ### ### 2.53 2.53 ### ### ###
2016-Feb-11 Thu ### 2.75 ### 2.72 88.6 88.6 0.2
2016-Feb-10 Wed ### 2.7 2.55 2.56 11,626 ### 13.0 13.0 0.2
2016-Feb-09 Tue 2.71 2.74 ### ### 15,984 ### ### ### 0.0
2016-Feb-08 Mon ### 2.74 ### 2.74 ### ### 0.2
2016-Feb-05 Fri ### 2.75 ### 2.74 ### ### 0.2
2016-Feb-04 Thu ### ### 2.59 ### 67.0 67.0 0.0
2016-Feb-03 Wed ### ### 2.59 ### ### ### 0.0
2016-Feb-02 Tue 2.74 2.74 2.7 2.7 12,046 ### 26.5 26.5 0.2
2016-Feb-01 Mon 2.75 2.75 ### ### ### ### 0.0
2016-Jan-29 Fri 2.79 2.79 ### 2.71 14.9 14.9 ###
2016-Jan-28 Thu 2.84 ### 2.77 2.84 65.6 65.6 0.2
2016-Jan-27 Wed 3 ### 2.84 2.84 31,683 44,989 ### ### 0.2
2016-Jan-25 Mon ### ### ### ### 9.7 9.7 0.0
2016-Jan-22 Fri ### ### ### ### ### ### 0.0
2016-Jan-21 Thu 2.87 ### 2.87 ### 9,924 14,240 82.8 82.8 0.0
2016-Jan-20 Wed 2.85 2.87 2.81 2.87 ### ### ###
2016-Jan-19 Tue 2.87 2.88 2.86 2.87 5,384 15,452 62.0 62.0 ###
2016-Jan-18 Mon 2.84 ### 2.83 2.87 ### ### ###
2016-Jan-15 Fri 2.85 2.89 2.8 2.87 ### ### ###
2016-Jan-14 Thu 2.83 2.85 2.8 2.85 4,458 ### ### ### ###
2016-Jan-13 Wed 2.81 2.89 2.78 2.83 75.7 75.7 0.2
2016-Jan-12 Tue 2.79 2.85 2.78 2.83 46,625 131,249 86.6 86.6 0.2
2016-Jan-11 Mon 2.77 2.8 2.76 2.8 1,074 2,985 ### ### 0.2
2016-Jan-08 Fri 2.72 2.8 2.71 2.8 14,184 39,076 ### ### 0.2
2016-Jan-07 Thu 2.73 2.8 2.73 2.8 1,542 ### 91.3 91.3 0.2
2016-Jan-06 Wed 2.79 2.79 2.73 2.77 13,271 36,627 37.1 37.1 0.2
2016-Jan-05 Tue 2.78 2.8 2.76 2.8 ### ### 0.2
2016-Jan-04 Mon 2.79 2.79 2.72 2.78 ### ### 0.2
2015-Dec-31 Thu 2.8 2.8 2.76 2.78 854 2,374 ### ### 0.2
2015-Dec-30 Wed 2.76 2.8 2.75 2.8 5,777 ### 81.9 81.9 0.2
2015-Dec-29 Tue 2.8 2.8 2.77 2.8 ### ### 0.2
2015-Dec-24 Thu 2.73 2.8 2.73 2.8 87.7 87.7 0.2
2015-Dec-23 Wed 2.75 2.8 2.72 2.79 20,340 ### ### ### ###
2015-Dec-22 Tue 2.73 2.78 2.73 2.77 ### ### 0.2
2015-Dec-21 Mon 2.8 2.8 2.72 2.78 11,688 32,258 25.7 25.7 0.2
2015-Dec-18 Fri 2.72 2.8 2.72 2.75 ### ### ###
2015-Dec-17 Thu 2.7 2.73 ### 2.72 ### ### 0.2
2015-Dec-16 Wed 2.73 2.73 ### ### 33,671 ### ### ### 0.0
2015-Dec-15 Tue ### 2.73 ### 2.71 37,552 51,258 83.6 83.6 ###
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 25.2 25.2 0.0
2015-Dec-10 Thu ### ### 2.55 ### 7,523 ### 39.5 39.5 0.0
2015-Dec-09 Wed 2.59 ### 2.57 2.57 25.2 25.2 ###
2015-Dec-08 Tue 2.58 ### 2.55 ### 25,479 32,485 92.6 92.6 0.0
2015-Dec-07 Mon 2.56 2.58 2.52 2.52 16,181 ### ### ### ###
2015-Dec-04 Fri 2.5 2.56 2.5 2.56 22,175 ### 87.7 87.7 0.2
2015-Dec-03 Thu 2.53 2.53 2.5 2.51 3,584 ### ### ### ###
2015-Dec-02 Wed 2.56 2.56 2.48 2.53 10,157 ### 26.6 26.6 ###
2015-Dec-01 Tue 2.53 2.59 2.53 2.54 18,346 ### 65.7 65.7 ###
2015-Nov-30 Mon 2.55 2.59 2.5 2.56 18,320 46,624 76.8 76.8 0.2
2015-Nov-27 Fri 2.52 2.59 2.52 2.59 29,086 ### ### ### 0.2
2015-Nov-26 Thu 2.52 2.52 2.48 2.52 ### ### ###
2015-Nov-25 Wed 2.47 2.58 2.44 2.5 ### ### 0.2
2015-Nov-24 Tue 2.53 2.53 2.46 2.47 ### ### ###
2015-Nov-23 Mon 2.55 2.59 2.52 2.56 29,820 ### 72.5 72.5 0.2
2015-Nov-20 Fri 2.53 2.59 2.51 2.59 67,524 172,186 ### ### 0.2
2015-Nov-19 Thu 2.55 2.59 2.49 2.53 40,083 ### 23.5 23.5 ###
2015-Nov-18 Wed 2.56 2.56 2.54 2.55 29.6 29.6 0.2
2015-Nov-17 Tue 2.57 2.58 2.55 2.58 ### ### 0.2
2015-Nov-16 Mon 2.54 2.57 2.5 2.57 5,373 13,620 ### ### ###
2015-Nov-13 Fri 2.51 2.59 2.51 2.59 ### ### 0.2
2015-Nov-12 Thu 2.52 2.52 2.46 2.51 19,857 49,443 ### ### ###
2015-Nov-11 Wed 2.52 2.52 ### 2.51 35,482 ### ### ### ###
2015-Nov-10 Tue ### ### 2.5 2.54 6,980 8,725 14.5 14.5 ###
2015-Nov-09 Mon ### ### ### ### 9,275 0 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### 79.3 79.3 0.0
2015-Nov-05 Thu 2.59 ### 2.59 ### 15,449 ### 92.2 92.2 0.0
2015-Nov-04 Wed ### ### 2.54 ### 8,643 10,976 28.1 28.1 0.0
2015-Nov-03 Tue ### ### ### ### 17,483 0 ### ### 0.0
2015-Nov-02 Mon 2.74 2.74 ### 2.7 13,378 18,327 29.7 29.7 0.2
2015-Oct-30 Fri 2.79 2.79 2.74 2.79 67.5 67.5 ###
2015-Oct-29 Thu 2.77 2.8 2.77 2.79 ### ### ###
2015-Oct-28 Wed 2.76 2.8 2.76 2.8 66,480 ### 85.1 85.1 0.2
2015-Oct-27 Tue 2.77 2.78 2.73 2.73 77,125 212,479 23.9 23.9 ###
2015-Oct-26 Mon 2.8 2.8 2.75 2.78 ### ### 0.2
2015-Oct-23 Fri 2.77 2.79 2.74 2.77 65.6 65.6 0.2
2015-Oct-22 Thu ### 2.76 ### 2.73 80.7 80.7 ###
2015-Oct-21 Wed ### 2.71 ### ### 966,485 1,309,587 ### ### 0.0
2015-Oct-20 Tue ### ### ### ### 32.5 32.5 0.0
2015-Oct-19 Mon ### ### ### ### 752 0 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 8,823 0 ### ### 0.0
2015-Oct-15 Thu 2.57 ### 2.57 ### 14,345 ### ### ### 0.0
2015-Oct-14 Wed 2.53 2.56 2.51 2.56 78.9 78.9 0.2
2015-Oct-13 Tue 2.51 2.52 2.49 2.52 63,873 ### ### ### ###
2015-Oct-12 Mon 2.47 2.47 2.43 2.46 19,122 46,848 ### ### 0.2
2015-Oct-09 Fri 2.45 2.5 2.45 2.5 83.1 83.1 0.2
2015-Oct-08 Thu 2.42 2.45 2.41 2.41 ### ### 0.2
2015-Oct-07 Wed 2.26 ### 2.26 ### 91.6 91.6 0.0
2015-Oct-06 Tue 2.26 2.29 2.26 2.28 82.8 82.8 0.2
2015-Oct-05 Mon 2.2 2.2 2.2 2.2 0 0.2
2015-Oct-02 Fri 2.26 2.26 2.2 2.2 ### ### 0.2
2015-Oct-01 Thu 2.24 2.24 2.24 2.24 889 ### 64.1 64.1 ###
2015-Sep-30 Wed 2.23 2.25 2.21 2.25 14,877 33,175 68.9 68.9 ###
2015-Sep-29 Tue 2.2 2.22 2.2 2.22 ### ### 0.2
2015-Sep-28 Mon 2.24 2.24 2.23 2.24 ### ### ###
2015-Sep-25 Fri 2.23 2.26 2.23 2.25 18,943 42,527 ### ### ###
2015-Sep-24 Thu 2.22 2.22 2.2 2.2 17,642 38,988 ### ### 0.2
2015-Sep-23 Wed ### 2.22 ### 2.22 83.8 83.8 0.2
2015-Sep-22 Tue ### 2.21 ### 2.21 ### ### 0.2
2015-Sep-21 Mon ### ### ### ### 255 0 74.8 74.8 0.0
2015-Sep-18 Fri 2.2 2.22 2.2 2.21 17,777 39,287 68.5 68.5 0.2
2015-Sep-17 Thu ### 2.2 ### 2.2 ### ### 0.2
2015-Sep-16 Wed ### ### ### ### 2,777 0 ### ### 0.0
2015-Sep-15 Tue ### ### ### ### 4,148 0 ### ### 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### 2.22 ### 2.22 7,985 ### 92.3 92.3 0.2
2015-Sep-10 Thu ### ### ### ### ### ### 0.0
2015-Sep-09 Wed 2.26 2.27 ### ### ### ### 0.0
2015-Sep-08 Tue 2.28 ### 2.26 2.28 29,043 ### 62.2 62.2 0.2
2015-Sep-07 Mon ### ### 2.26 2.26 ### ### ###
2015-Sep-04 Fri ### ### 2.29 2.29 8,325 ### ### ### ###
2015-Sep-03 Thu 2.23 2.23 2.2 2.22 15,584 ### 40.9 40.9 0.2
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue 2.23 2.23 ### 2.2 20,973 23,384 ### ### 0.2
2015-Aug-31 Mon ### ### 2.24 2.24 ### ### ###
2015-Aug-28 Fri ### ### 2.24 2.27 ### ### 0.2
2015-Aug-27 Thu ### ### ### ### 9.9 9.9 0.0
2015-Aug-26 Wed ### 2.4 ### ### 30,056 ### ### ### 0.0
2015-Aug-25 Tue ### ### 2.29 ### ### ### 0.0
2015-Aug-24 Mon 2.4 2.45 2.4 2.4 40,088 ### ### ### ###
2015-Aug-21 Fri 2.41 2.45 2.41 2.43 8,079 ### 76.2 76.2 ###
2015-Aug-20 Thu ### 2.41 ### 2.41 78.5 78.5 0.2
2015-Aug-19 Wed ### ### ### ### 73.8 73.8 0.0
2015-Aug-18 Tue 2.4 2.45 ### 2.45 ### ### 0.2
2015-Aug-17 Mon ### ### ### ### 6,286 0 76.1 76.1 0.0
2015-Aug-14 Fri ### ### ### ### 11,778 0 10.8 10.8 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed 2.42 2.42 2.42 2.42 80.5 80.5 0.2
2015-Aug-11 Tue 2.4 2.43 2.4 2.42 80.9 80.9 0.2
2015-Aug-10 Mon ### 2.4 ### 2.4 78.3 78.3 ###
2015-Aug-07 Fri ### ### ### ### 14,782 0 79.1 79.1 0.0
2015-Aug-06 Thu 2.4 2.4 ### 2.4 2,358 2,829 ### ### ###
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue 2.42 2.42 ### ### 12.7 12.7 0.0
2015-Aug-03 Mon 2.42 2.42 2.42 2.42 76.8 76.8 0.2
2015-Jul-31 Fri 2.4 2.4 2.4 2.4 ### ### ###
2015-Jul-30 Thu 2.43 2.45 2.4 2.4 19.1 19.1 ###
2015-Jul-29 Wed 2.4 2.4 2.4 2.4 0 ###
2015-Jul-28 Tue 2.4 2.4 2.4 2.4 ### ### ###
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri 2.41 2.41 2.28 2.28 5.0 5.0 0.2
2015-Jul-23 Thu 2.47 2.49 2.41 2.42 63,645 ### ### ### 0.2
2015-Jul-22 Wed 2.45 2.45 2.44 2.45 7,923 19,371 ### ### 0.2
2015-Jul-21 Tue 2.42 2.42 2.42 2.42 ### ### 0.2
2015-Jul-20 Mon ### 2.4 ### ### 9,641 ### ### ### 0.0
2015-Jul-17 Fri ### ### ### ### 16,226 0 76.2 76.2 0.0
2015-Jul-16 Thu ### ### ### ### 18.7 18.7 0.0
2015-Jul-15 Wed ### ### 2.29 ### 9,178 ### ### ### 0.0
2015-Jul-14 Tue 2.29 2.29 2.27 2.28 ### ### 0.2
2015-Jul-13 Mon 2.28 ### 2.27 2.28 74.1 74.1 0.2
2015-Jul-10 Fri 2.26 2.26 2.26 2.26 100,250 ### 70.3 70.3 ###
2015-Jul-09 Thu 2.26 ### 2.24 2.28 75.7 75.7 0.2
2015-Jul-08 Wed ### ### 2.25 ### 81.6 81.6 0.0
2015-Jul-07 Tue 2.29 2.29 2.29 2.29 65.4 65.4 ###
2015-Jul-06 Mon 2.29 2.29 2.27 2.28 33.6 33.6 0.2
2015-Jul-03 Fri 2.28 2.29 2.28 2.29 13,945 ### 79.7 79.7 ###
2015-Jul-02 Thu 2.28 2.28 2.26 2.28 17,124 38,871 ### ### 0.2
2015-Jul-01 Wed 2.23 2.27 2.23 2.27 9,949 22,385 76.4 76.4 0.2
2015-Jun-30 Tue 2.25 2.27 2.24 2.25 14,826 ### 60.7 60.7 ###
2015-Jun-29 Mon 2.29 2.29 2.24 2.24 ### ### ###
2015-Jun-26 Fri 2.28 ### 2.28 ### 30,472 ### 81.8 81.8 0.0
2015-Jun-25 Thu ### ### 2.27 2.27 ### ### 0.2
2015-Jun-24 Wed 2.25 ### 2.25 2.29 7,379 ### ### ### ###
2015-Jun-23 Tue 2.24 2.24 2.24 2.24 71.3 71.3 ###
2015-Jun-22 Mon 2.21 2.24 2.2 2.24 84.8 84.8 ###
2015-Jun-19 Fri ### 2.25 ### 2.22 84.5 84.5 0.2
2015-Jun-18 Thu ### 2.2 ### ### 204,045 224,449 ### ### 0.0
2015-Jun-17 Wed 2.4 2.4 ### ### 203,785 244,542 28.5 28.5 0.0
2015-Jun-16 Tue ### ### ### ### 6,542 0 76.0 76.0 0.0
2015-Jun-15 Mon ### 2.42 ### 2.42 ### ### 0.2
2015-Jun-12 Fri ### 2.42 ### ### 67,588 81,781 ### ### 0.0
2015-Jun-11 Thu 2.45 2.45 ### ### 129,855 159,072 ### ### 0.0
2015-Jun-10 Wed 2.53 2.53 ### 2.47 ### ### ###
2015-Jun-09 Tue ### ### 2.58 2.59 46,751 ### ### ### 0.2
2015-Jun-05 Fri ### ### 2.59 ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 8,056 0 41.9 41.9 0.0
2015-Jun-03 Wed ### 2.7 ### ### ### ### 0.0
2015-Jun-02 Tue 2.71 2.71 2.7 2.7 11,021 ### ### ### 0.2
2015-Jun-01 Mon 2.72 2.72 2.71 2.71 ### ### ###
2015-May-29 Fri 2.81 2.81 2.75 2.75 7,048 ### 14.3 14.3 ###
2015-May-28 Thu 2.75 2.81 2.75 2.8 88.0 88.0 0.2
2015-May-27 Wed 2.75 2.77 2.71 2.74 1,474 ### ### ### 0.2
2015-May-26 Tue 2.73 2.75 2.73 2.74 70.2 70.2 0.2
2015-May-25 Mon 2.7 2.71 2.7 2.71 12,673 34,280 71.0 71.0 ###
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu 2.7 2.73 2.7 2.71 70.1 70.1 ###
2015-May-20 Wed 2.71 2.74 ### 2.7 ### ### 0.2
2015-May-19 Tue 2.74 2.74 ### 2.7 22.7 22.7 0.2
2015-May-18 Mon 2.7 2.72 2.7 2.72 679 1,840 84.1 84.1 0.2
2015-May-15 Fri 2.72 2.74 2.72 2.74 2,179 5,948 78.8 78.8 0.2
2015-May-14 Thu ### 2.7 ### 2.7 35,157 ### ### ### 0.2
2015-May-13 Wed ### ### ### ### 772 0 ### ### 0.0
2015-May-12 Tue ### ### ### ### 12,958 0 ### ### 0.0
2015-May-11 Mon ### ### ### ### ### ### 0.0
2015-May-08 Fri ### ### ### ### 74,085 0 ### ### 0.0
2015-May-07 Thu ### ### ### ### 34,722 0 ### ### 0.0
2015-May-06 Wed ### ### ### ### 4,250 0 ### ### 0.0
2015-May-05 Tue 2.56 ### 2.56 ### 10,851 13,889 ### ### 0.0
2015-May-04 Mon 2.59 2.59 2.57 2.57 2,470 6,372 19.9 19.9 ###
2015-May-01 Fri ### ### 2.57 2.57 ### ### ###
2015-Apr-30 Thu 2.59 2.59 2.56 2.57 21.5 21.5 ###
2015-Apr-29 Wed ### ### 2.56 ### 24.3 24.3 0.0
2015-Apr-28 Tue ### 2.71 ### ### 19.9 19.9 0.0
2015-Apr-27 Mon 2.72 2.72 2.7 2.71 26.0 26.0 ###
2015-Apr-24 Fri 2.71 2.71 ### ### 7,345 9,952 ### ### 0.0
2015-Apr-23 Thu 2.78 2.79 2.74 2.74 18.6 18.6 0.2
2015-Apr-22 Wed 2.78 2.79 2.78 2.78 ### ### 0.2
2015-Apr-21 Tue 2.78 2.79 2.78 2.79 76.0 76.0 ###
2015-Apr-20 Mon 2.74 2.74 2.74 2.74 2,381 6,523 75.7 75.7 0.2
2015-Apr-17 Fri 2.75 2.75 2.75 2.75 8,728 ### ### ### ###
2015-Apr-16 Thu 2.81 2.82 2.75 2.75 52,081 145,045 ### ### ###
2015-Apr-15 Wed 2.74 2.79 2.74 2.79 57,489 158,957 86.9 86.9 ###
2015-Apr-14 Tue 2.72 2.73 2.7 2.71 17,525 47,580 ### ### ###
2015-Apr-13 Mon 2.71 2.72 ### 2.7 38,052 51,750 32.9 32.9 0.2
2015-Apr-10 Fri 2.74 2.74 ### 2.73 ### ### ###
2015-Apr-09 Thu 2.73 2.75 2.73 2.74 ### ### 0.2
2015-Apr-08 Wed ### 2.7 ### 2.7 68.9 68.9 0.2
2015-Apr-07 Tue 2.7 2.71 ### ### 36.8 36.8 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 27.3 27.3 0.0
2015-Mar-30 Mon ### ### ### ### 12,355 0 25.9 25.9 0.0
2015-Mar-27 Fri ### ### ### ### 10,553 0 ### ### 0.0
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed 2.7 2.71 ### ### 28,020 ### ### ### 0.0
2015-Mar-24 Tue 2.76 2.76 2.71 2.71 14.3 14.3 ###
2015-Mar-23 Mon 2.75 2.78 2.75 2.77 4,250 11,751 ### ### 0.2
2015-Mar-20 Fri 2.7 2.76 2.7 2.76 87.2 87.2 0.2
2015-Mar-19 Thu 2.73 2.73 2.7 2.7 ### ### 0.2
2015-Mar-18 Wed 2.75 2.75 2.72 2.73 27.3 27.3 ###
2015-Mar-17 Tue 2.75 2.78 2.75 2.77 4,474 12,370 ### ### 0.2
2015-Mar-16 Mon 2.74 2.8 2.74 2.75 8,322 23,051 ### ### ###
2015-Mar-13 Fri 2.8 2.8 2.73 2.74 ### ### 0.2
2015-Mar-12 Thu 2.73 2.75 2.73 2.75 15,773 ### ### ### ###
2015-Mar-11 Wed 2.73 2.77 2.73 2.74 ### ### 0.2
2015-Mar-10 Tue 2.83 ### 2.81 ### 7,826 ### ### ### 0.0
2015-Mar-09 Mon 2.82 2.84 2.78 2.8 ### ### 0.2
2015-Mar-06 Fri 2.85 2.85 2.83 2.83 ### ### 0.2
2015-Mar-05 Thu 2.88 2.88 2.84 2.84 ### ### 0.2
2015-Mar-04 Wed 2.85 2.87 2.83 2.84 36.5 36.5 0.2
2015-Mar-03 Tue 2.81 ### 2.81 2.84 52,644 ### ### ### 0.2
2015-Mar-02 Mon 2.78 2.83 2.78 2.81 21,050 59,045 80.0 80.0 ###
2015-Feb-27 Fri 2.75 2.77 2.75 2.75 19,344 53,389 64.3 64.3 ###
2015-Feb-26 Thu ### 2.76 ### 2.75 ### ### ###
2015-Feb-25 Wed 2.53 ### 2.53 ### 99,259 ### ### ### 0.0
2015-Feb-24 Tue 2.5 2.54 2.48 2.48 17,484 43,884 27.6 27.6 0.2
2015-Feb-23 Mon 2.46 2.47 2.46 2.47 32,157 ### ### ### ###
2015-Feb-20 Fri 2.5 2.5 2.45 2.45 5,054 ### 18.0 18.0 0.2
2015-Feb-19 Thu 2.52 2.53 2.52 2.53 34,429 ### ### ### ###
2015-Feb-18 Wed 2.52 2.52 2.52 2.52 ### ### ###
2015-Feb-17 Tue 2.54 2.54 2.54 2.54 73.7 73.7 ###
2015-Feb-16 Mon 2.5 2.5 2.5 2.5 2,241 ### 68.8 68.8 0.2
2015-Feb-13 Fri 2.51 2.51 2.49 2.51 62.2 62.2 ###
2015-Feb-12 Thu 2.49 2.53 2.49 2.51 20,524 ### 80.8 80.8 ###
2015-Feb-11 Wed 2.4 2.48 ### 2.48 90.3 90.3 0.2
2015-Feb-10 Tue ### ### ### ### 15,157 0 ### ### 0.0
2015-Feb-09 Mon ### 2.41 ### 2.41 22,386 26,975 83.1 83.1 0.2
2015-Feb-06 Fri 2.48 2.48 ### 2.41 10.0 10.0 0.2
2015-Feb-05 Thu 2.47 2.47 2.46 2.46 2,781 6,855 23.8 23.8 0.2
2015-Feb-04 Wed 2.5 2.5 2.4 2.4 59,923 ### ### ### ###
2015-Feb-03 Tue 2.5 2.53 2.47 2.53 ### ### ###
2015-Feb-02 Mon 2.43 2.47 2.43 2.47 15,077 ### 84.1 84.1 ###
2015-Jan-30 Fri 2.49 2.53 2.45 2.45 29,728 74,022 ### ### 0.2
2015-Jan-29 Thu 2.45 2.46 2.45 2.46 22,789 55,946 ### ### 0.2
2015-Jan-28 Wed 2.42 2.46 2.41 2.45 ### ### 0.2
2015-Jan-27 Tue 2.42 2.42 ### ### 16,956 ### ### ### 0.0
2015-Jan-23 Fri ### 2.4 ### ### 67.0 67.0 0.0
2015-Jan-22 Thu ### ### ### ### 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 25.4 25.4 0.0
2015-Jan-20 Tue 2.43 2.43 ### 2.4 20,955 ### 19.5 19.5 ###
2015-Jan-19 Mon 2.4 2.4 2.4 2.4 ### ### ###
2015-Jan-16 Fri 2.46 2.5 2.46 2.5 5,927 ### ### ### 0.2
2015-Jan-15 Thu 2.46 2.46 2.45 2.46 73.2 73.2 0.2
2015-Jan-14 Wed 2.51 2.51 2.5 2.5 ### ### 0.2
2015-Jan-13 Tue 2.52 2.52 2.47 2.47 ### ### ###
2015-Jan-12 Mon 2.52 2.52 2.48 2.51 93,453 ### ### ### ###
2015-Jan-09 Fri 2.54 2.58 2.51 2.51 48,054 ### ### ### ###
2015-Jan-08 Thu 2.5 2.53 2.48 2.5 73.0 73.0 0.2
2015-Jan-07 Wed ### 2.48 ### 2.48 43,724 ### 91.1 91.1 0.2
2015-Jan-06 Tue ### 2.4 ### ### 5,688 6,825 ### ### 0.0
2015-Jan-05 Mon ### 2.44 ### 2.4 30,279 36,940 ### ### ###
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed 2.41 2.41 ### ### 13,742 16,559 11.1 11.1 0.0
2014-Dec-30 Tue 2.48 2.52 2.44 2.44 19.5 19.5 0.2
2014-Dec-29 Mon 2.52 2.52 2.41 2.48 ### ### 0.2
2014-Dec-24 Wed 2.52 2.52 2.5 2.5 ### ### 0.2
2014-Dec-23 Tue 2.51 2.52 2.5 2.52 55,684 ### 81.0 81.0 ###
2014-Dec-22 Mon 2.5 2.52 2.485 2.51 ### ### ###
2014-Dec-19 Fri 2.44 2.5 2.44 2.5 46,421 114,659 83.2 83.2 0.2
2014-Dec-18 Thu 2.4 2.46 2.4 2.44 18,554 45,086 ### ### 0.2
2014-Dec-17 Wed 2.4 2.4 ### 2.4 65.9 65.9 ###
2014-Dec-16 Tue ### ### ### ### 10,646 0 ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 23,824 0 ### ### 0.0
2014-Dec-12 Fri 2.28 ### 2.28 ### ### ### 0.0
2014-Dec-11 Thu 2.21 2.26 2.21 2.26 88.2 88.2 ###
2014-Dec-10 Wed 2.21 2.21 ### ### 7,853 8,677 ### ### 0.0
2014-Dec-09 Tue 2.21 2.23 ### 2.21 ### ### 0.2
2014-Dec-08 Mon 2.22 2.23 2.2 2.21 33,553 ### ### ### 0.2
2014-Dec-05 Fri 2.27 2.27 2.22 2.22 3,840 8,620 15.7 15.7 0.2
2014-Dec-04 Thu 2.2 2.27 2.2 2.24 28,475 63,641 84.6 84.6 ###
2014-Dec-03 Wed 2.23 2.24 ### 2.21 21.0 21.0 0.2
2014-Dec-02 Tue 2.28 2.28 2.22 2.24 111,821 ### ### ### ###
2014-Dec-01 Mon 2.24 2.29 2.24 2.25 89.2 89.2 ###
2014-Nov-28 Fri ### 2.23 ### 2.22 58,044 ### ### ### 0.2
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed ### ### ### ### 83.1 83.1 0.0
2014-Nov-25 Tue ### ### ### ### 23,053 0 21.2 21.2 0.0
2014-Nov-24 Mon ### ### ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 214,151 0 84.4 84.4 0.0
2014-Nov-20 Thu ### 2 ### 2 ### ### 0.1
2014-Nov-19 Wed ### ### ### ### 78,020 0 83.8 83.8 0.0
2014-Nov-18 Tue ### ### ### ### 20.4 20.4 0.0
2014-Nov-17 Mon 1.945 ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu 1.87 1.87 1.87 1.87 ### ### ###
2014-Nov-12 Wed 1.89 ### 1.87 ### 49,186 45,988 83.9 83.9 0.0
2014-Nov-11 Tue 1.86 ### 1.86 ### 67,581 62,850 89.4 89.4 0.0
2014-Nov-10 Mon 1.88 1.885 1.88 1.885 73.6 73.6 0.1
2014-Nov-07 Fri 1.84 1.88 1.84 1.88 ### ### 0.1
2014-Nov-06 Thu 1.8 1.84 1.8 1.84 ### ### ###
2014-Nov-05 Wed 1.78 1.81 1.78 1.81 ### ### ###
2014-Nov-04 Tue 1.81 1.81 1.81 1.81 343,940 ### ### ### ###
2014-Nov-03 Mon 1.8 1.81 1.8 1.81 ### ### ###
2014-Oct-31 Fri 1.8 1.8 1.76 1.76 ### ### 0.1
2014-Oct-30 Thu 1.77 1.77 1.77 1.77 74.6 74.6 ###
2014-Oct-29 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2014-Oct-28 Tue 1.8 1.81 1.77 1.77 19.7 19.7 ###
2014-Oct-27 Mon 1.79 1.79 ### 1.77 14,650 ### 22.1 22.1 ###
2014-Oct-24 Fri 1.79 1.81 1.79 1.8 33,650 60,570 ### ### 0.1
2014-Oct-23 Thu 1.73 1.75 1.72 1.75 10,454 ### ### ### 0.1
2014-Oct-22 Wed 1.73 1.73 1.73 1.73 ### ### ###
2014-Oct-21 Tue 1.7 1.7 1.7 1.7 75.7 75.7 ###
2014-Oct-20 Mon ### ### ### ### 27.0 27.0 0.0
2014-Oct-17 Fri ### ### ### ### 6,281 0 ### ### 0.0
2014-Oct-16 Thu ### ### ### 1.645 29.9 29.9 0.1
2014-Oct-15 Wed ### ### ### ### 6,150 0 87.0 87.0 0.0
2014-Oct-14 Tue ### ### ### ### 37,280 0 19.6 19.6 0.0
2014-Oct-13 Mon ### ### ### ### 23.5 23.5 0.0
2014-Oct-10 Fri 1.72 1.72 ### ### ### ### 0.0
2014-Oct-09 Thu 1.73 1.73 1.73 1.73 12,078 ### 65.6 65.6 ###
2014-Oct-08 Wed 1.73 1.73 1.73 1.73 779 1,347 ### ### ###
2014-Oct-07 Tue 1.77 1.77 1.77 1.77 0 ###
2014-Oct-06 Mon 1.77 1.77 1.77 1.77 0 ###
2014-Oct-03 Fri 1.77 1.77 1.77 1.77 0 ###
2014-Oct-02 Thu 1.75 1.77 1.75 1.77 18,580 ### ### ### ###
2014-Oct-01 Wed 1.74 1.75 1.74 1.75 ### ### 0.1
2014-Sep-30 Tue ### 1.75 1.73 1.75 79.0 79.0 0.1
2014-Sep-29 Mon 1.775 1.775 1.75 1.77 33.0 33.0 ###
2014-Sep-26 Fri 1.79 1.79 1.79 1.79 15,129 27,080 ### ### 0.1
2014-Sep-25 Thu 1.78 1.78 1.78 1.78 74.6 74.6 0.1
2014-Sep-24 Wed 1.77 1.77 1.76 1.76 29.6 29.6 0.1
2014-Sep-23 Tue 1.8 1.8 1.75 1.76 ### ### 0.1
2014-Sep-22 Mon 1.82 1.82 1.78 1.8 ### ### 0.1
2014-Sep-19 Fri 1.75 1.77 1.75 1.77 78.7 78.7 ###
2014-Sep-18 Thu 1.73 ### 1.73 1.73 3,455 2,988 ### ### ###
2014-Sep-17 Wed ### ### ### ### 79.2 79.2 0.0
2014-Sep-16 Tue 1.8 1.81 1.77 1.81 80.1 80.1 ###
2014-Sep-15 Mon ### 1.83 ### 1.82 82.7 82.7 ###
2014-Sep-12 Fri 1.82 1.82 1.79 ### ### ### 0.0
2014-Sep-11 Thu 1.845 1.845 1.81 1.81 28,386 51,875 17.8 17.8 ###
2014-Sep-10 Wed 1.87 1.87 1.87 1.87 7,181 13,428 75.0 75.0 ###
2014-Sep-09 Tue 2 2 ### ### 45,870 45,870 ### ### 0.0
2014-Sep-08 Mon ### 2 ### 2 30,940 30,940 80.5 80.5 0.1
2014-Sep-05 Fri ### ### ### ### 85.2 85.2 0.0
2014-Sep-04 Thu ### ### ### ### 21,782 0 ### ### 0.0
2014-Sep-03 Wed 1.945 ### ### ### 131,857 0 ### ### 0.0
2014-Sep-02 Tue ### ### ### ### ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 29,048 0 ### ### 0.0
2014-Aug-29 Fri ### 2 1.945 ### 69.8 69.8 0.0
2014-Aug-28 Thu 1.985 2 1.985 ### 73.0 73.0 0.0
2014-Aug-27 Wed 1.945 ### 1.945 1.945 129,274 ### 67.5 67.5 0.1
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon 1.945 ### 1.945 ### 26,280 25,557 72.8 72.8 0.0
2014-Aug-22 Fri ### ### ### ### 2,243 0 83.3 83.3 0.0
2014-Aug-21 Thu ### ### ### ### 0 0.0
2014-Aug-20 Wed ### ### ### ### 86.5 86.5 0.0
2014-Aug-19 Tue 1.85 1.885 1.85 1.88 20,250 ### 82.6 82.6 0.1
2014-Aug-18 Mon 1.845 1.87 1.845 1.87 ### ### ###
2014-Aug-15 Fri 1.845 1.845 1.845 1.845 67.8 67.8 ###
2014-Aug-14 Thu 1.85 1.86 1.84 1.845 25.4 25.4 ###
2014-Aug-13 Wed 1.79 1.81 1.79 1.79 52,725 ### 71.9 71.9 0.1
2014-Aug-12 Tue 1.77 1.78 1.76 1.77 57,949 ### 60.6 60.6 ###
2014-Aug-11 Mon 1.76 1.79 1.755 1.79 88,386 ### ### ### 0.1
2014-Aug-08 Fri 1.75 ### 1.74 1.76 83.6 83.6 0.1
2014-Aug-07 Thu 1.76 1.77 ### 1.75 25.7 25.7 0.1
2014-Aug-06 Wed 1.77 1.775 1.77 1.775 450 ### 76.8 76.8 ###
2014-Aug-05 Tue 1.73 1.75 ### 1.74 83.1 83.1 0.1
2014-Aug-04 Mon 1.74 1.75 ### ### ### ### 0.0
2014-Aug-01 Fri 1.73 1.755 ### 1.745 832,858 ### ### ### 0.1
2014-Jul-31 Thu 1.79 1.79 1.75 1.78 54,180 ### ### ### 0.1
2014-Jul-30 Wed 1.77 1.82 1.75 1.82 62,081 ### ### ### ###
2014-Jul-29 Tue 1.71 1.76 1.71 1.72 ### ### 0.1
2014-Jul-28 Mon 1.72 1.72 1.71 1.71 47,549 81,546 25.7 25.7 0.1
2014-Jul-25 Fri 1.78 1.78 ### 1.73 11.1 11.1 ###
2014-Jul-24 Thu 1.83 1.83 1.8 1.8 19.4 19.4 0.1
2014-Jul-23 Wed ### 1.88 ### ### 36,127 33,959 ### ### 0.0
2014-Jul-22 Tue 1.86 1.89 1.86 1.89 85.2 85.2 ###
2014-Jul-21 Mon 1.84 ### ### ### 91.9 91.9 0.0
2014-Jul-18 Fri 1.86 1.86 1.75 1.8 10.1 10.1 0.1
2014-Jul-17 Thu 1.88 1.88 1.86 1.86 ### ### 0.1
2014-Jul-16 Wed 1.925 1.925 1.84 ### 16.9 16.9 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### ### 1.87 1.89 ### ### ###
2014-Jul-11 Fri ### ### ### ### 49,157 0 15.8 15.8 0.0
2014-Jul-10 Thu 1.955 1.955 ### ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 83,383 0 25.9 25.9 0.0
2014-Jul-08 Tue ### ### ### 2 ### ### 0.1
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri ### ### 2 ### ### ### 0.0
2014-Jul-03 Thu ### ### ### 2 ### ### 0.1
2014-Jul-02 Wed ### ### ### ### 67,984 0 ### ### 0.0
2014-Jul-01 Tue ### ### ### ### ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 38,340 0 ### ### 0.0
2014-Jun-27 Fri ### ### ### ### 24,942 0 15.0 15.0 0.0
2014-Jun-26 Thu ### ### ### ### 56,843 0 ### ### 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 398,670 0 ### ### 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 24.2 24.2 0.0
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 13.4 13.4 0.0
2014-Jun-12 Thu ### ### ### ### 88,254 0 87.0 87.0 0.0
2014-Jun-11 Wed ### ### ### ### 43,745 0 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 77.1 77.1 0.0
2014-Jun-05 Thu 2 2 2 2 0 0.1
2014-Jun-04 Wed ### ### 2 2 22.3 22.3 0.1
2014-Jun-03 Tue ### ### 2 2 ### ### 0.1
2014-Jun-02 Mon ### ### 1.86 1.87 ### ### ###
2014-May-30 Fri ### ### ### ### 1,320 0 ### ### 0.0
2014-May-29 Thu 2 ### ### ### 17,278 0 ### ### 0.0
2014-May-28 Wed 2 2 ### ### 11,887 11,887 20.2 20.2 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### ### ### ### 70.4 70.4 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### 2 17,170 0 72.5 72.5 0.1
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 36.3 36.3 0.0
2014-May-16 Fri ### ### ### ### 9,550 0 17.7 17.7 0.0
2014-May-15 Thu ### ### 2 2 ### ### 0.1
2014-May-14 Wed ### ### ### 2 11,374 0 14.1 14.1 0.1
2014-May-13 Tue ### ### ### ### 9,524 0 ### ### 0.0
2014-May-12 Mon ### ### ### ### 40,350 0 ### ### 0.0
2014-May-09 Fri ### 1.955 ### 1.955 ### ### ###
2014-May-08 Thu ### ### 1.925 1.925 ### ### 0.1
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 14.3 14.3 0.0
2014-May-05 Mon ### ### ### ### 24.8 24.8 0.0
2014-May-02 Fri ### ### ### ### 15.7 15.7 0.0
2014-May-01 Thu ### ### ### ### 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue ### ### ### ### ### ### 0.0
2014-Apr-28 Mon ### ### ### 1.945 77.9 77.9 0.1
2014-Apr-24 Thu ### ### ### ### 29,250 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 18,256 0 69.1 69.1 0.0
2014-Apr-22 Tue 1.885 1.89 1.885 1.89 1,440 ### ### ### ###
2014-Apr-17 Thu 1.885 ### 1.885 ### 3,451 3,252 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue 1.885 ### 1.885 ### 80.4 80.4 0.0
2014-Apr-14 Mon 1.89 1.89 1.87 1.87 ### ### ###
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### 1.88 ### 38,573 36,258 77.3 77.3 0.0
2014-Apr-09 Wed ### ### ### ### 7,170 0 ### ### 0.0
2014-Apr-08 Tue 1.89 ### 1.88 ### 39,058 ### ### ### 0.0
2014-Apr-07 Mon 1.89 ### 1.89 1.89 ### ### ###
2014-Apr-04 Fri 1.89 ### 1.875 ### 8,880 8,325 73.2 73.2 0.0
2014-Apr-03 Thu 1.85 ### 1.85 ### 32,680 30,229 ### ### 0.0
2014-Apr-02 Wed ### ### 1.73 1.82 112,683 97,470 ### ### ###
2014-Apr-01 Tue ### ### ### ### 132,640 0 80.4 80.4 0.0
2014-Mar-31 Mon ### 1.945 ### ### 79.0 79.0 0.0
2014-Mar-28 Fri 1.84 1.86 1.8 1.86 ### ### 0.1
2014-Mar-27 Thu 1.8 1.84 1.78 1.84 111,848 202,444 ### ### ###
2014-Mar-26 Wed 1.785 1.82 1.785 1.82 ### ### ###
2014-Mar-25 Tue 1.79 1.79 1.75 1.75 18.5 18.5 0.1
2014-Mar-24 Mon 1.76 1.77 1.76 1.76 67.6 67.6 0.1
2014-Mar-21 Fri 1.75 1.76 1.75 1.76 8,778 ### 72.1 72.1 0.1
2014-Mar-20 Thu 1.77 1.78 1.75 1.75 28.9 28.9 0.1
2014-Mar-19 Wed 1.72 1.725 1.72 1.725 3,428 ### 71.3 71.3 ###
2014-Mar-18 Tue 1.775 1.775 ### 1.75 418,828 ### ### ### 0.1
2014-Mar-17 Mon 1.76 1.775 1.76 1.76 ### ### 0.1
2014-Mar-14 Fri 1.76 1.76 1.74 1.75 ### ### 0.1
2014-Mar-13 Thu 1.75 1.76 1.75 1.76 29,044 50,972 ### ### 0.1
2014-Mar-12 Wed ### 1.725 ### 1.725 30,558 26,356 82.5 82.5 ###
2014-Mar-11 Tue 1.7 1.725 ### 1.7 87,044 75,075 75.5 75.5 ###
2014-Mar-10 Mon 1.7 1.7 ### ### 3,448 ### 25.8 25.8 0.0
2014-Mar-07 Fri 1.73 1.75 ### ### ### ### 0.0
2014-Mar-06 Thu 1.78 1.8 1.76 1.775 ### ### ###
2014-Mar-05 Wed 1.71 1.74 1.71 1.74 20,352 ### ### ### 0.1
2014-Mar-04 Tue ### 1.7 ### 1.7 11,340 ### 80.7 80.7 ###
2014-Mar-03 Mon ### ### ### ### 10,485 0 72.3 72.3 0.0
2014-Feb-28 Fri 1.645 ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 46,941 0 86.6 86.6 0.0
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue 1.645 1.655 ### 1.655 80.9 80.9 0.1
2014-Feb-24 Mon 1.585 ### 1.57 1.645 109,257 ### ### ### 0.1
2014-Feb-21 Fri 1.57 1.585 1.57 1.57 7,373 ### 70.2 70.2 0.1
2014-Feb-20 Thu 1.55 ### 1.55 ### ### ### 0.0
2014-Feb-19 Wed 1.57 1.57 1.55 1.55 23.8 23.8 ###
2014-Feb-18 Tue 1.57 1.57 1.55 1.55 481 750 ### ### ###
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri 1.57 1.57 ### ### 3,926 3,081 ### ### 0.0
2014-Feb-13 Thu 1.56 1.57 1.56 1.57 13,471 21,082 76.9 76.9 0.1
2014-Feb-12 Wed 1.54 1.56 1.54 1.56 75.8 75.8 ###
2014-Feb-11 Tue ### ### ### ### 67.9 67.9 0.0
2014-Feb-10 Mon ### ### ### ### 72.6 72.6 0.0
2014-Feb-07 Fri 1.59 1.59 ### 1.54 8,353 6,640 ### ### ###
2014-Feb-06 Thu 1.59 1.59 1.55 1.55 2,254 ### 13.5 13.5 ###
2014-Feb-05 Wed 1.55 1.55 1.55 1.55 77.5 77.5 ###
2014-Feb-04 Tue ### ### 1.54 1.545 175,879 135,426 24.0 24.0 ###
2014-Feb-03 Mon 1.56 ### 1.56 ### ### ### 0.0
2014-Jan-31 Fri 1.59 1.59 1.58 1.585 16,184 25,651 ### ### ###
2014-Jan-30 Thu 1.59 1.59 1.59 1.59 72.2 72.2 ###
2014-Jan-29 Wed ### ### 1.59 ### 776,874 ### 20.2 20.2 0.0
2014-Jan-28 Tue ### ### ### 1.625 ### ### ###
2014-Jan-24 Fri ### ### ### ### 0 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed 1.625 1.625 ### ### ### ### 0.0
2014-Jan-21 Tue 1.58 1.625 1.58 1.625 34,080 ### ### ### ###
2014-Jan-20 Mon ### ### 1.58 1.58 20.2 20.2 0.1
2014-Jan-17 Fri 1.625 1.625 ### ### ### ### 0.0
2014-Jan-16 Thu 1.59 ### 1.59 ### 244,176 ### 72.7 72.7 0.0
2014-Jan-15 Wed 1.55 ### 1.55 1.58 ### ### 0.1
2014-Jan-14 Tue 1.51 ### 1.51 1.53 87.3 87.3 ###
2014-Jan-13 Mon 1.51 1.51 1.51 1.51 ### ### 0.1
2014-Jan-10 Fri 1.51 ### 1.51 1.51 71.9 71.9 0.1
2014-Jan-09 Thu 1.5 1.51 1.5 ### 72.7 72.7 0.0
2014-Jan-08 Wed 1.52 1.52 1.5 1.52 6,180 ### ### ### 0.1
2014-Jan-07 Tue ### ### 1.48 1.48 14.8 14.8 0.1
2014-Jan-06 Mon 1.51 1.53 1.485 1.485 64,183 96,755 ### ### ###
2014-Jan-03 Fri 1.52 1.52 ### ### 8,478 6,443 7.7 7.7 0.0
2014-Jan-02 Thu ### 1.48 ### 1.48 427 ### 76.8 76.8 0.1
2013-Dec-31 Tue 1.475 1.475 ### ### 3,324 2,451 ### ### 0.0
2013-Dec-30 Mon 1.52 1.53 ### ### 16,580 12,683 8.3 8.3 0.0
2013-Dec-27 Fri ### ### 1.485 1.485 12.8 12.8 ###
2013-Dec-24 Tue 1.45 1.485 1.45 1.485 86.3 86.3 ###
2013-Dec-23 Mon 1.51 1.53 1.47 1.53 ### ### ###
2013-Dec-20 Fri 1.5 1.51 1.5 1.51 69.2 69.2 0.1
2013-Dec-19 Thu 1.51 1.51 1.5 1.5 704,188 ### ### ### 0.1
2013-Dec-18 Wed 1.49 ### 1.49 1.51 ### ### 0.1
2013-Dec-17 Tue 1.5 1.51 1.5 1.51 ### ### 0.1
2013-Dec-16 Mon 1.52 1.52 1.49 1.5 19.2 19.2 0.1
2013-Dec-13 Fri 1.5 1.5 1.49 1.5 61.7 61.7 0.1
2013-Dec-12 Thu 1.49 1.5 1.485 1.5 587,555 876,925 80.3 80.3 0.1
2013-Dec-11 Wed 1.48 1.49 1.46 1.485 ### ### ###
2013-Dec-10 Tue 1.49 1.5 1.45 1.45 ### ### ###
2013-Dec-09 Mon 1.475 1.5 1.45 1.5 ### ### 0.1
2013-Dec-06 Fri 1.49 1.5 1.475 1.49 602,026 ### ### ### ###
2013-Dec-05 Thu 1.44 1.5 1.44 1.5 10,520 ### ### ### 0.1
2013-Dec-04 Wed 1.41 1.45 ### 1.45 88.5 88.5 ###
2013-Dec-03 Tue 1.45 1.45 ### ### 6,275 4,549 ### ### 0.0
2013-Dec-02 Mon 1.45 1.45 1.41 1.45 81.7 81.7 ###
2013-Nov-29 Fri 1.5 1.5 1.45 1.45 1,721 ### 10.3 10.3 ###
2013-Nov-28 Thu 1.49 1.5 1.48 1.5 81.0 81.0 0.1
2013-Nov-27 Wed 1.45 1.45 1.45 1.45 1,728 ### ### ### ###
2013-Nov-26 Tue 1.44 1.45 1.44 1.44 74.4 74.4 0.1
2013-Nov-25 Mon 1.44 1.44 ### 1.43 8,421 ### 31.1 31.1 0.1
2013-Nov-22 Fri ### 1.41 ### 1.41 433,082 305,322 ### ### ###
2013-Nov-21 Thu 1.42 1.42 ### ### 14,377 ### 9.3 9.3 0.0
2013-Nov-20 Wed 1.42 1.42 ### ### ### ### 0.0
2013-Nov-19 Tue 1.48 1.48 1.48 1.48 0 0.1
2013-Nov-18 Mon 1.48 1.48 1.48 1.48 0 0.1
2013-Nov-15 Fri 1.48 1.48 1.48 1.48 63.1 63.1 0.1
2013-Nov-14 Thu 1.475 1.5 1.47 1.48 ### ### 0.1
2013-Nov-13 Wed 1.47 1.475 1.47 1.475 39,382 57,989 82.2 82.2 0.1
2013-Nov-12 Tue 1.45 1.45 1.45 1.45 ### ### ###
2013-Nov-11 Mon 1.445 1.445 1.425 1.425 ### ### ###
2013-Nov-08 Fri 1.45 1.45 1.45 1.45 70.7 70.7 ###
2013-Nov-07 Thu 1.445 1.445 1.445 1.445 0 ###
2013-Nov-06 Wed 1.42 1.445 1.42 1.445 20,657 ### ### ### ###
2013-Nov-05 Tue 1.4 1.445 1.4 1.4 68.8 68.8 ###
2013-Nov-04 Mon 1.455 1.455 1.42 1.42 ### ### ###
2013-Nov-01 Fri 1.45 1.455 1.45 1.455 14,355 20,850 ### ### ###
2013-Oct-31 Thu 1.42 1.425 ### ### 17,621 12,554 22.9 22.9 0.0
2013-Oct-30 Wed 1.455 1.455 1.455 1.455 74.5 74.5 ###
2013-Oct-29 Tue 1.42 1.42 1.42 1.42 75.1 75.1 ###
2013-Oct-28 Mon 1.49 1.49 1.49 1.49 0 ###
2013-Oct-25 Fri 1.43 1.49 1.43 1.49 9,026 13,177 ### ### ###
2013-Oct-24 Thu 1.44 1.44 1.425 1.425 22.6 22.6 ###
2013-Oct-23 Wed 1.385 1.45 1.385 1.45 ### ### ###
2013-Oct-22 Tue ### 1.45 ### 1.375 73.1 73.1 0.1
2013-Oct-21 Mon 1.355 ### 1.345 ### 491,052 ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 577,644 0 65.1 65.1 0.0
2013-Oct-17 Thu ### ### ### ### 67.9 67.9 0.0
2013-Oct-16 Wed ### 1.345 ### ### ### ### 0.0
2013-Oct-15 Tue 1.27 ### 1.27 ### 12,450 ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 10,951 0 ### ### 0.0
2013-Oct-11 Fri 1.25 1.25 1.25 1.25 0 ###
2013-Oct-10 Thu 1.25 1.25 1.25 1.25 70.5 70.5 ###
2013-Oct-09 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2013-Oct-08 Tue ### ### 1.29 1.29 20.4 20.4 0.1
2013-Oct-07 Mon 1.325 1.325 1.325 1.325 ### ### 0.1
2013-Oct-04 Fri ### ### ### ### 25.0 25.0 0.0
2013-Oct-03 Thu ### ### ### ### 0 0.0
2013-Oct-02 Wed ### ### ### ### 34,751 0 78.9 78.9 0.0
2013-Oct-01 Tue 1.345 ### ### ### 18.6 18.6 0.0
2013-Sep-30 Mon ### ### ### ### 41,820 0 90.8 90.8 0.0
2013-Sep-27 Fri ### ### ### ### 84.8 84.8 0.0
2013-Sep-26 Thu 1.27 1.285 1.27 1.285 ### ### ###
2013-Sep-25 Wed 1.285 1.285 ### ### 14.5 14.5 0.0
2013-Sep-24 Tue 1.27 1.29 1.27 1.29 ### ### 0.1
2013-Sep-23 Mon 1.24 1.26 1.24 1.26 ### ### ###
2013-Sep-20 Fri 1.24 1.255 1.24 1.255 81.4 81.4 ###
2013-Sep-19 Thu 1.21 1.21 1.21 1.21 ### ### ###
2013-Sep-18 Wed 1.21 1.21 1.21 1.21 3,340 4,041 ### ### ###
2013-Sep-17 Tue 1.185 ### 1.185 1.2 82.9 82.9 0.1
2013-Sep-16 Mon ### ### ### ### 72.1 72.1 0.0
2013-Sep-13 Fri 1.2 1.2 ### ### 429,229 ### 7.2 7.2 0.0
2013-Sep-12 Thu 1.2 1.2 ### ### 304,427 182,656 ### ### 0.0
2013-Sep-11 Wed 1.24 1.24 1.24 1.24 0 0.1
2013-Sep-10 Tue 1.24 1.24 1.24 1.24 ### ### 0.1
2013-Sep-09 Mon 1.2 1.25 1.2 1.25 26,472 32,428 ### ### ###
2013-Sep-06 Fri 1.24 1.24 1.24 1.24 37,423 ### 70.6 70.6 0.1
2013-Sep-05 Thu 1.21 1.21 1.21 1.21 426 ### 74.7 74.7 ###
2013-Sep-04 Wed 1.25 1.25 1.25 1.25 ### ### ###
2013-Sep-03 Tue 1.25 1.25 1.23 1.23 17.4 17.4 0.1
2013-Sep-02 Mon 1.23 1.25 1.23 1.23 ### ### 0.1
2013-Aug-30 Fri 1.22 1.22 1.21 1.21 19.8 19.8 ###
2013-Aug-29 Thu 1.245 1.25 1.22 1.22 ### ### 0.1
2013-Aug-28 Wed 1.22 1.22 1.22 1.22 0 0.1
2013-Aug-27 Tue ### 1.22 ### 1.22 88.7 88.7 0.1
2013-Aug-26 Mon 1.21 1.21 ### ### 20.9 20.9 0.0
2013-Aug-23 Fri 1.21 1.21 1.21 1.21 0 ###
2013-Aug-22 Thu 1.21 1.21 1.21 1.21 0 ###
2013-Aug-21 Wed 1.21 1.21 1.21 1.21 0 ###
2013-Aug-20 Tue 1.24 1.24 1.21 1.21 22,380 ### ### ### ###
2013-Aug-19 Mon 1.2 1.21 1.2 1.21 220 ### 76.9 76.9 ###
2013-Aug-16 Fri 1.2 1.2 1.2 1.2 68.7 68.7 0.1
2013-Aug-15 Thu ### ### ### ### 0 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue 1.2 1.2 1.2 1.2 60.3 60.3 0.1
2013-Aug-12 Mon 1.21 1.21 ### ### 5,978 ### 7.4 7.4 0.0
2013-Aug-09 Fri 1.21 1.21 1.21 1.21 70.8 70.8 ###
2013-Aug-08 Thu 1.24 1.24 1.24 1.24 2 2 ### ### 0.1
2013-Aug-07 Wed 1.25 1.25 1.25 1.25 0 ###
2013-Aug-06 Tue 1.25 1.25 1.25 1.25 1,680 ### ### ### ###
2013-Aug-05 Mon ### ### ### ### 0 0.0
2013-Aug-02 Fri ### 1.27 ### ### 68.7 68.7 0.0
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed 1.27 1.27 ### ### ### ### 0.0
2013-Jul-30 Tue 1.27 1.27 1.27 1.27 70.8 70.8 ###
2013-Jul-29 Mon 1.27 1.28 1.26 1.26 ### ### ###
2013-Jul-26 Fri 1.26 1.26 1.26 1.26 ### ### ###
2013-Jul-25 Thu 1.255 1.255 1.255 1.255 0 ###
2013-Jul-24 Wed 1.275 1.28 1.25 1.255 18.3 18.3 ###
2013-Jul-23 Tue 1.28 1.29 1.275 1.28 ### ### ###
2013-Jul-22 Mon 1.28 1.28 1.275 1.28 ### ### ###
2013-Jul-19 Fri 1.27 1.27 1.25 1.26 861,555 1,085,559 24.8 24.8 ###
2013-Jul-18 Thu 1.23 1.25 1.23 1.25 ### ### ###
2013-Jul-17 Wed 1.24 1.24 1.22 1.22 1,556 ### 16.1 16.1 0.1
2013-Jul-16 Tue 1.25 1.26 1.25 1.25 76.6 76.6 ###
2013-Jul-15 Mon 1.23 1.25 1.22 1.22 24.7 24.7 0.1
2013-Jul-12 Fri 1.2 1.2 1.2 1.2 0 0.1
2013-Jul-11 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2013-Jul-10 Wed 1.22 1.22 1.2 1.2 ### ### 0.1
2013-Jul-09 Tue 1.22 1.22 1.22 1.22 0 0.1
2013-Jul-08 Mon 1.22 1.22 1.22 1.22 71.9 71.9 0.1
2013-Jul-05 Fri 1.23 1.23 1.23 1.23 0 0.1
2013-Jul-04 Thu 1.24 1.24 1.23 1.23 ### ### 0.1
2013-Jul-03 Wed 1.21 1.21 1.21 1.21 ### ### ###
2013-Jul-02 Tue 1.24 1.24 1.22 1.22 3,843 4,726 ### ### 0.1
2013-Jul-01 Mon 1.22 1.22 1.22 1.22 0 0.1
2013-Jun-28 Fri 1.2 1.24 1.2 1.22 ### ### 0.1
2013-Jun-27 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2013-Jun-26 Wed 1.2 1.2 ### ### 14.9 14.9 0.0
2013-Jun-25 Tue 1.21 1.21 1.21 1.21 ### ### ###
2013-Jun-24 Mon 1.22 1.22 1.22 1.22 ### ### 0.1
2013-Jun-21 Fri 1.27 1.27 1.27 1.27 ### ### ###
2013-Jun-20 Thu 1.22 1.22 1.22 1.22 0 0.1
2013-Jun-19 Wed 1.22 1.22 1.22 1.22 0 0.1
2013-Jun-18 Tue 1.22 1.22 1.22 1.22 0 0.1
2013-Jun-17 Mon 1.22 1.22 1.22 1.22 0 0.1
2013-Jun-14 Fri 1.28 1.28 1.22 1.22 282 352 6.9 6.9 0.1
2013-Jun-13 Thu 1.27 1.27 1.26 1.26 ### ### ###
2013-Jun-12 Wed 1.29 ### 1.27 1.27 3,570 ### ### ### ###
2013-Jun-11 Tue 1.27 1.27 1.27 1.27 72.5 72.5 ###
2013-Jun-07 Fri 1.255 1.27 1.255 1.27 ### ### ###
2013-Jun-06 Thu ### ### ### ### 450 0 76.6 76.6 0.0
2013-Jun-05 Wed 1.22 1.22 1.21 1.21 7,455 9,057 28.3 28.3 ###
2013-Jun-04 Tue 1.2 1.22 1.2 1.22 10,389 12,570 ### ### 0.1
2013-Jun-03 Mon 1.21 1.21 1.2 1.21 75.2 75.2 ###
2013-May-31 Fri 1.25 1.25 1.25 1.25 ### ### ###
2013-May-30 Thu 1.25 1.25 1.25 1.25 824 ### 75.6 75.6 ###
2013-May-29 Wed 1.24 1.25 1.24 1.25 7,450 9,275 73.5 73.5 ###
2013-May-28 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
2013-May-27 Mon 1.23 1.23 1.23 1.23 76.5 76.5 0.1
2013-May-24 Fri 1.26 1.26 1.245 1.245 33.5 33.5 0.1
2013-May-23 Thu 1.28 1.28 1.26 1.26 33.1 33.1 ###
2013-May-22 Wed 1.29 1.29 1.275 1.28 31.0 31.0 ###
2013-May-21 Tue 1.29 1.29 1.29 1.29 1,527 ### ### ### 0.1
2013-May-20 Mon 1.28 1.28 1.27 1.27 15,526 ### 32.1 32.1 ###
2013-May-17 Fri 1.255 1.26 1.25 1.26 74.3 74.3 ###
2013-May-16 Thu 1.275 1.29 1.27 1.27 39.6 39.6 ###
2013-May-15 Wed ### ### 1.26 1.26 32,583 20,527 37.6 37.6 ###
2013-May-14 Tue 1.25 1.26 1.25 1.26 14,027 ### ### ### ###
2013-May-13 Mon 1.225 1.225 1.225 1.225 ### ### 0.1
2013-May-10 Fri 1.245 1.25 1.245 1.25 ### ### ###
2013-May-09 Thu 1.24 1.24 1.24 1.24 0 0.1
2013-May-08 Wed 1.24 1.24 1.225 1.24 63.9 63.9 0.1
2013-May-07 Tue 1.24 1.24 1.23 1.24 ### ### 0.1
2013-May-06 Mon 1.23 1.25 1.23 1.24 55,540 ### ### ### 0.1
2013-May-03 Fri 1.23 1.23 ### ### 21.8 21.8 0.0
2013-May-02 Thu 1.23 1.23 1.23 1.23 ### ### 0.1
2013-May-01 Wed ### ### ### ### 75.7 75.7 0.0
2013-Apr-30 Tue ### 1.245 ### 1.24 72.6 72.6 0.1
2013-Apr-29 Mon 1.245 1.245 ### ### 26,324 16,386 26.9 26.9 0.0
2013-Apr-26 Fri 1.255 1.255 1.25 1.255 69.1 69.1 ###
2013-Apr-24 Wed 1.22 1.25 1.22 1.245 197,577 ### ### ### 0.1
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon ### 1.185 ### 1.185 92.1 92.1 0.1
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu 1.2 1.2 1.2 1.2 0 0.1
2013-Apr-17 Wed 1.2 1.2 ### 1.2 ### ### 0.1
2013-Apr-16 Tue ### ### 1.155 ### ### ### 0.0
2013-Apr-15 Mon ### ### ### ### 14,520 0 82.2 82.2 0.0
2013-Apr-12 Fri 1.185 1.185 ### ### ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed ### ### ### ### 67.7 67.7 0.0
2013-Apr-09 Tue ### ### ### ### 16,827 0 75.5 75.5 0.0
2013-Apr-08 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2013-Apr-05 Fri 1.2 1.2 1.2 1.2 0 0.1
2013-Apr-04 Thu 1.2 1.2 ### 1.2 21,089 12,653 81.6 81.6 0.1
2013-Apr-03 Wed 1.2 1.2 1.2 1.2 520 624 80.3 80.3 0.1
2013-Apr-02 Tue 1.23 ### 1.2 1.2 18.2 18.2 0.1
2013-Mar-28 Thu 1.22 1.22 1.22 1.22 0 0.1
2013-Mar-27 Wed ### 1.22 ### 1.22 8,675 ### ### ### 0.1
2013-Mar-26 Tue ### ### 1.2 1.21 22,677 ### ### ### ###
2013-Mar-25 Mon 1.21 ### 1.21 ### 44,084 26,670 75.2 75.2 0.0
2013-Mar-22 Fri ### ### 1.185 1.185 37,377 22,145 29.6 29.6 0.1
2013-Mar-21 Thu ### 1.2 ### ### 23,580 14,148 ### ### 0.0
2013-Mar-20 Wed ### ### 1.155 ### 73.1 73.1 0.0
2013-Mar-19 Tue ### ### ### ### 3,944 0 ### ### 0.0
2013-Mar-18 Mon ### ### ### ### 7,750 0 32.9 32.9 0.0
2013-Mar-15 Fri 1.175 1.175 ### ### ### ### 0.0
2013-Mar-14 Thu ### ### ### ### 12,670 0 ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 0 0.0
2013-Mar-12 Tue ### ### ### ### 83.6 83.6 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri 1.2 1.2 1.2 1.2 0 0.1
2013-Mar-07 Thu 1.185 1.2 1.185 1.2 ### ### 0.1
2013-Mar-06 Wed ### ### ### ### 185,082 0 74.7 74.7 0.0
2013-Mar-05 Tue 1.125 ### 1.125 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 16,822 0 ### ### 0.0
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 45,483 0 ### ### 0.0
2013-Feb-27 Wed 1.085 ### ### ### 43,452 0 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 60,170 0 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 62.0 62.0 0.0
2013-Feb-21 Thu ### ### ### ### 0 0.0
2013-Feb-20 Wed ### ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon 1.025 1.025 1.025 1.025 0 ###
2013-Feb-15 Fri 1.025 1.025 1.025 1.025 759 777 ### ### ###
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### 1.025 1.025 ### ### ###
2013-Feb-12 Tue ### ### ### ### 0 0.0
2013-Feb-11 Mon ### ### ### ### 38,650 0 ### ### 0.0
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### ### ### ### 0 0.0
2013-Feb-06 Wed ### ### ### ### 67.7 67.7 0.0
2013-Feb-05 Tue ### ### ### ### 14,051 0 73.5 73.5 0.0
2013-Feb-04 Mon ### 1.045 ### 1.045 7,287 ### ### ### 0.1
2013-Feb-01 Fri 1 1 1 1 0 ###
2013-Jan-31 Thu 1 1 1 1 72.1 72.1 ###
2013-Jan-30 Wed 1 1 ### ### 7,824 ### 15.6 15.6 0.0
2013-Jan-29 Tue ### 1 ### 1 ### ### ###
2013-Jan-25 Fri ### ### ### ### 0 0.0
2013-Jan-24 Thu ### ### ### ### 0 0.0
2013-Jan-23 Wed 0.945 ### 0.945 ### 9,372 4,428 76.2 76.2 0.0
2013-Jan-22 Tue 1 1 1 1 0 ###
2013-Jan-21 Mon 0.985 1 0.985 1 ### ### ###
2013-Jan-18 Fri ### ### ### ### 70.5 70.5 0.0
2013-Jan-17 Thu ### ### ### ### 0 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue 1.025 1.025 ### ### 17,273 8,852 ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 71.3 71.3 0.0
2013-Jan-11 Fri 1.045 1.045 1.045 1.045 0 0.1
2013-Jan-10 Thu 1.055 1.055 1.045 1.045 21.0 21.0 0.1
2013-Jan-09 Wed ### ### ### ### 70.6 70.6 0.0
2013-Jan-08 Tue ### ### ### ### ### ### 0.0
2013-Jan-07 Mon 1 1 1 1 0 ###
2013-Jan-04 Fri 1 1 1 1 0 ###
2013-Jan-03 Thu ### ### 1 1 7.7 7.7 ###
2013-Jan-02 Wed ### ### ### ### 0 0.0
2012-Dec-31 Mon ### ### ### ### 0 0.0
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 0 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### ### ### 0.0
2012-Dec-19 Wed ### ### 1 1 19,880 9,940 ### ### ###
2012-Dec-18 Tue ### ### ### ### ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 3,382 0 26.4 26.4 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu 1.075 1.075 1.055 1.055 2,346 ### 15.8 15.8 0.1
2012-Dec-12 Wed ### ### ### ### 76.9 76.9 0.0
2012-Dec-11 Tue ### ### ### ### ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 45,126 0 77.6 77.6 0.0
2012-Dec-07 Fri ### ### ### ### ### ### 0.0
2012-Dec-06 Thu ### ### ### ### 80.3 80.3 0.0
2012-Dec-05 Wed 1 1 1 1 67.2 67.2 ###
2012-Dec-04 Tue ### ### ### ### 1,975 0 ### ### 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 64.7 64.7 0.0
2012-Nov-29 Thu ### ### ### ### 69.2 69.2 0.0
2012-Nov-28 Wed ### ### ### ### 28,642 0 ### ### 0.0
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon 0.975 0.975 ### ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 3,650 0 68.9 68.9 0.0
2012-Nov-22 Thu ### ### ### ### 67.1 67.1 0.0
2012-Nov-21 Wed ### ### ### ### 0 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon 0.955 ### 0.955 ### 240,883 115,021 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 21.3 21.3 0.0
2012-Nov-15 Thu ### ### ### ### 0 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 0 0.0
2012-Nov-12 Mon ### ### ### ### 72.9 72.9 0.0
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 67.7 67.7 0.0
2012-Nov-07 Wed 0.975 0.975 0.975 0.975 68.3 68.3 ###
2012-Nov-06 Tue ### ### ### ### 1,180 0 69.5 69.5 0.0
2012-Nov-05 Mon ### ### ### ### 0 0.0
2012-Nov-02 Fri ### ### ### ### 86.1 86.1 0.0
2012-Nov-01 Thu ### ### ### ### 0 0.0
2012-Oct-31 Wed ### ### ### ### 0 0.0
2012-Oct-30 Tue ### ### ### ### 0 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri 0.985 0.985 0.985 0.985 571 ### ### ### ###
2012-Oct-25 Thu 0.975 ### 0.975 ### 49,581 24,170 76.9 76.9 0.0
2012-Oct-24 Wed ### ### ### ### 0 0.0
2012-Oct-23 Tue ### 0.985 ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 0 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 0 0.0
2012-Oct-17 Wed ### 1 ### ### ### ### 0.0
2012-Oct-16 Tue ### ### 0.985 ### 89.6 89.6 0.0
2012-Oct-15 Mon ### ### ### ### 0 0.0
2012-Oct-12 Fri ### 1 ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### 982 0 ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 0 0.0
2012-Oct-09 Tue ### ### ### ### 4,222 0 88.6 88.6 0.0
2012-Oct-08 Mon 1 1 ### ### 4,470 ### 30.4 30.4 0.0
2012-Oct-05 Fri ### ### 1 ### 61.8 61.8 0.0
2012-Oct-04 Thu ### ### ### 1 276,580 0 72.1 72.1 ###
2012-Oct-03 Wed ### 0.985 ### 0.985 ### ### ###
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 87.8 87.8 0.0
2012-Sep-28 Fri 0.88 ### 0.88 ### 52,750 ### ### ### 0.0
2012-Sep-27 Thu 0.87 0.87 0.87 0.87 ### ### 0.1
2012-Sep-26 Wed 0.88 0.88 0.88 0.88 0 0.1
2012-Sep-25 Tue 0.88 0.88 0.88 0.88 74.5 74.5 0.1
2012-Sep-24 Mon 0.89 0.89 0.88 0.88 ### ### 0.1
2012-Sep-21 Fri ### ### ### ### 0 0.0
2012-Sep-20 Thu ### ### ### ### 72.0 72.0 0.0
2012-Sep-19 Wed 0.89 0.89 0.89 0.89 47 41 65.8 65.8 ###
2012-Sep-18 Tue ### ### ### ### 4,674 0 69.2 69.2 0.0
2012-Sep-17 Mon 0.89 0.89 0.89 0.89 72.6 72.6 ###
2012-Sep-14 Fri ### ### ### ### 299,488 0 ### ### 0.0
2012-Sep-13 Thu 0.87 0.88 0.86 0.88 224,140 ### 81.0 81.0 0.1
2012-Sep-12 Wed 0.85 0.85 0.85 0.85 0 ###
2012-Sep-11 Tue 0.85 0.86 0.85 0.85 ### ### ###
2012-Sep-10 Mon 0.84 0.87 0.84 0.87 1,062,341 ### ### ### 0.1
2012-Sep-07 Fri 0.88 ### 0.87 0.87 ### ### 0.1
2012-Sep-06 Thu ### 0.85 ### 0.85 ### ### ###
2012-Sep-05 Wed ### ### 0.83 0.83 6,020 ### 35.0 35.0 ###
2012-Sep-04 Tue 0.85 0.85 ### ### ### ### 0.0
2012-Sep-03 Mon 0.84 0.84 0.84 0.84 24,251 20,370 ### ### ###
2012-Aug-31 Fri 0.84 0.855 0.84 0.85 81.1 81.1 ###
2012-Aug-30 Thu 0.77 0.78 0.77 0.78 ### ### 0.1
2012-Aug-29 Wed 0.725 0.725 0.725 0.725 2,759 ### ### ### ###
2012-Aug-28 Tue 0.725 0.725 0.725 0.725 0 ###
2012-Aug-27 Mon 0.725 0.725 0.725 0.725 0 ###
2012-Aug-24 Fri 0.725 0.725 0.725 0.725 1,375 ### ### ### ###
2012-Aug-23 Thu 0.71 0.72 0.71 0.72 77.3 77.3 ###
2012-Aug-22 Wed 0.725 0.725 0.725 0.725 0 ###
2012-Aug-21 Tue 0.725 0.725 0.725 0.725 ### ### ###
2012-Aug-20 Mon 0.71 0.71 0.71 0.71 0 ###
2012-Aug-17 Fri 0.71 0.71 0.71 0.71 0 ###
2012-Aug-16 Thu 0.71 0.71 0.71 0.71 ### ### ###
2012-Aug-15 Wed 0.7 0.71 0.7 0.7 ### ### ###
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 73.8 73.8 0.0
2012-Aug-10 Fri 0.7 0.7 0.7 0.7 0 ###
2012-Aug-09 Thu 0.7 0.7 0.7 0.7 0 ###
2012-Aug-08 Wed 0.7 0.7 0.7 0.7 8,654 6,057 ### ### ###
2012-Aug-07 Tue 0.7 0.7 0.7 0.7 1,443 ### ### ### ###
2012-Aug-06 Mon 0.7 0.7 0.7 0.7 2,648 1,853 76.3 76.3 ###
2012-Aug-03 Fri ### 0.7 ### 0.7 10,255 3,589 ### ### ###
2012-Aug-02 Thu 0.7 0.7 0.7 0.7 0 ###
2012-Aug-01 Wed 0.7 0.7 0.7 0.7 6,785 4,749 75.4 75.4 ###
2012-Jul-30 Mon 0.7 0.7 0.7 0.7 6,658 ### 72.5 72.5 ###
2012-Jul-27 Fri ### ### ### ### 0 0.0
2012-Jul-26 Thu ### ### ### ### 5,485 0 17.4 17.4 0.0
2012-Jul-25 Wed ### ### ### ### 0 0.0
2012-Jul-24 Tue ### ### ### ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri ### 0.71 ### 0.71 ### ### ###
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### 0 0.0
2012-Jul-16 Mon ### ### ### ### 77.5 77.5 0.0
2012-Jul-13 Fri 0.675 ### 0.675 ### 75.7 75.7 0.0
2012-Jul-12 Thu 0.7 0.7 0.7 0.7 0 ###
2012-Jul-11 Wed 0.7 0.7 0.7 0.7 0 ###
2012-Jul-10 Tue 0.71 0.71 0.7 0.7 ### ### ###
2012-Jul-09 Mon 0.72 0.725 0.72 0.725 82.8 82.8 ###
2012-Jul-06 Fri 0.71 0.71 0.71 0.71 0 ###
2012-Jul-05 Thu 0.7 0.71 0.7 0.71 85.1 85.1 ###
2012-Jul-04 Wed 0.7 0.7 0.7 0.7 0 ###
2012-Jul-03 Tue 0.7 0.7 0.7 0.7 73.5 73.5 ###
2012-Jul-02 Mon ### ### ### ### 0 0.0
2012-Jun-29 Fri ### ### ### ### 0 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 0 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 80.8 80.8 0.0
2012-Jun-22 Fri ### ### ### ### 6,149 0 74.9 74.9 0.0
2012-Jun-21 Thu 0.675 0.675 0.675 0.675 80.8 80.8 0.0
2012-Jun-20 Wed ### ### ### ### 76.4 76.4 0.0
2012-Jun-19 Tue 0.675 ### ### ### ### ### 0.0
2012-Jun-18 Mon ### 0.675 ### 0.675 12,343 ### ### ### 0.0
2012-Jun-15 Fri 0.655 0.655 0.655 0.655 0 ###
2012-Jun-14 Thu 0.655 0.655 0.655 0.655 0 ###
2012-Jun-13 Wed ### ### 0.655 0.655 31.1 31.1 ###
2012-Jun-12 Tue ### ### ### ### 85.3 85.3 0.0
2012-Jun-08 Fri ### ### 0.655 0.655 ### ### ###
2012-Jun-07 Thu 0.685 0.685 0.655 0.655 9.7 9.7 ###
2012-Jun-06 Wed ### ### ### ### 70.2 70.2 0.0
2012-Jun-05 Tue 0.655 0.655 0.655 0.655 0 ###
2012-Jun-04 Mon ### ### 0.655 0.655 ### ### ###
2012-Jun-01 Fri ### ### ### ### 0 0.0
2012-May-31 Thu ### ### ### ### 2,754 0 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### 0 0.0
2012-May-29 Tue ### ### ### ### 0 0.0
2012-May-28 Mon ### ### ### ### 0 0.0
2012-May-25 Fri ### ### ### ### ### ### 0.0
2012-May-24 Thu 0.7 0.7 0.7 0.7 0 ###
2012-May-23 Wed 0.7 0.7 0.7 0.7 882 ### ### ### ###
2012-May-22 Tue 0.7 0.7 0.7 0.7 0 ###
2012-May-21 Mon 0.7 0.7 0.7 0.7 ### ### ###
2012-May-18 Fri 0.7 0.7 0.7 0.7 0 ###
2012-May-17 Thu 0.7 0.7 0.7 0.7 ### ### ###
2012-May-16 Wed 0.71 ### 0.71 0.71 87.1 87.1 ###
2012-May-15 Tue ### 0.74 ### ### 23.1 23.1 0.0
2012-May-14 Mon 0.725 0.725 0.725 0.725 ### ### ###
2012-May-11 Fri 0.73 0.73 0.73 0.73 70.9 70.9 0.1
2012-May-10 Thu ### 0.725 ### 0.725 8,950 3,244 77.7 77.7 ###
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon 0.71 0.71 0.7 0.7 33,350 ### 36.0 36.0 ###
2012-May-04 Fri ### 0.71 ### 0.71 8,074 ### ### ### ###
2012-May-03 Thu ### ### ### ### 0 0.0
2012-May-02 Wed 0.7 ### 0.7 ### ### ### 0.0
2012-May-01 Tue ### ### ### ### 0 0.0
2012-Apr-30 Mon ### ### ### ### 9,787 0 ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 0 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue 0.685 ### 0.685 ### 45,074 ### ### ### 0.0
2012-Apr-23 Mon 0.685 ### 0.685 ### ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 0 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 750 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 0 0.0
2012-Apr-16 Mon ### ### ### ### 0 0.0
2012-Apr-13 Fri ### ### ### ### 0 0.0
2012-Apr-12 Thu ### ### ### ### 0 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 1,750 0 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### 0 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue ### 0.675 ### 0.675 78.4 78.4 0.0
2012-Apr-02 Mon ### ### ### ### 53,149 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 0 0.0
2012-Mar-29 Thu ### ### ### ### 0 0.0
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### 70.8 70.8 0.0
2012-Mar-26 Mon ### ### ### ### 25,077 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu 0.675 0.675 ### ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 0 0.0
2012-Mar-20 Tue ### ### ### ### 0 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri 0.685 ### ### 0.685 ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 74.4 74.4 0.0
2012-Mar-14 Wed ### ### ### 0.675 112,940 0 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 27,955 0 79.3 79.3 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue 0.655 ### 0.655 ### 10,450 3,422 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri 0.685 0.685 0.685 0.685 0 0.0
2012-Mar-01 Thu ### 0.685 ### 0.685 86.5 86.5 0.0
2012-Feb-29 Wed 0.685 0.685 0.685 0.685 ### ### 0.0
2012-Feb-28 Tue 0.685 0.685 ### 0.685 9,359 ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### 0.685 72,328 0 85.0 85.0 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon 0.7 0.7 ### ### 6,258 ### 18.1 18.1 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed 0.675 0.675 0.675 0.675 ### ### 0.0
2012-Feb-14 Tue ### ### ### 0.685 ### ### 0.0
2012-Feb-13 Mon 0.71 0.71 0.7 0.7 18.4 18.4 ###
2012-Feb-10 Fri 0.72 0.72 0.72 0.72 0 ###
2012-Feb-09 Thu 0.72 0.72 0.72 0.72 0 ###
2012-Feb-08 Wed 0.725 0.725 ### 0.72 22.8 22.8 ###
2012-Feb-07 Tue 0.725 0.725 0.725 0.725 0 ###
2012-Feb-06 Mon 0.725 0.725 0.725 0.725 72.6 72.6 ###
2012-Feb-03 Fri 0.725 0.725 0.725 0.725 10,582 7,671 70.8 70.8 ###
2012-Feb-02 Thu 0.71 0.71 0.71 0.71 69.2 69.2 ###
2012-Feb-01 Wed 0.7 0.7 0.7 0.7 ### ### ###
2012-Jan-31 Tue 0.7 0.7 0.7 0.7 8,285 ### 71.8 71.8 ###
2012-Jan-30 Mon 0.7 0.7 0.7 0.7 ### ### ###
2012-Jan-27 Fri 0.7 0.71 0.7 0.7 66.5 66.5 ###
2012-Jan-25 Wed 0.675 0.675 0.675 0.675 1,625 ### ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 1,625 0 ### ### 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 18,650 0 ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 13.4 13.4 0.0
2012-Jan-18 Wed ### ### ### ### 0 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon 0.675 0.675 0.675 0.675 76.2 76.2 0.0
2012-Jan-13 Fri ### ### ### ### ### ### 0.0
2012-Jan-12 Thu 0.685 0.685 ### ### 31,050 ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 18,075 0 76.9 76.9 0.0
2012-Jan-10 Tue ### 0.7 ### ### 79.2 79.2 0.0
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri 0.675 ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### ### ### 400,740 0 73.4 73.4 0.0
2012-Jan-04 Wed 0.7 0.7 ### ### 6,845 ### ### ### 0.0
2012-Jan-03 Tue 0.71 0.71 0.71 0.71 0 ###
2011-Dec-30 Fri 0.71 0.71 0.71 0.71 0 ###
2011-Dec-29 Thu 0.71 0.71 0.71 0.71 75.4 75.4 ###
2011-Dec-28 Wed 0.7 0.7 0.7 0.7 ### ### ###
2011-Dec-23 Fri 0.71 0.71 0.71 0.71 0 ###
2011-Dec-22 Thu 0.71 0.71 0.71 0.71 0 ###
2011-Dec-21 Wed 0.71 0.71 0.71 0.71 0 ###
2011-Dec-20 Tue ### 0.71 ### 0.71 27,688 9,829 ### ### ###
2011-Dec-19 Mon ### ### ### ### 4,223 0 89.5 89.5 0.0
2011-Dec-16 Fri ### ### ### ### 16.9 16.9 0.0
2011-Dec-15 Thu 0.685 0.685 ### ### ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 25.4 25.4 0.0
2011-Dec-13 Tue ### 0.7 ### ### 24,820 8,687 ### ### 0.0
2011-Dec-12 Mon 0.71 0.71 ### ### 7,485 2,657 18.3 18.3 0.0
2011-Dec-09 Fri ### 0.7 ### 0.7 79.3 79.3 ###
2011-Dec-08 Thu 0.7 0.7 0.7 0.7 0 ###
2011-Dec-07 Wed ### ### ### 0.7 75.2 75.2 ###
2011-Dec-06 Tue 0.71 0.71 0.7 ### 47,743 33,658 ### ### 0.0
2011-Dec-05 Mon 0.73 0.73 0.72 0.72 ### ### ###
2011-Dec-02 Fri 0.73 ### 0.73 ### 69.2 69.2 0.0
2011-Dec-01 Thu 0.74 0.74 0.74 0.74 73.0 73.0 0.1
2011-Nov-30 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2011-Nov-29 Tue 0.74 0.74 ### ### 4,275 1,581 ### ### 0.0
2011-Nov-28 Mon 0.74 0.74 ### ### 1,751 647 23.4 23.4 0.0
2011-Nov-25 Fri 0.745 0.745 0.745 0.745 9,824 ### ### ### ###
2011-Nov-24 Thu 0.75 0.75 0.75 0.75 10,675 ### ### ### ###
2011-Nov-23 Wed 0.775 0.775 ### ### ### ### 0.0
2011-Nov-22 Tue 0.785 0.785 0.785 0.785 5,775 ### ### ### ###
2011-Nov-21 Mon ### ### ### ### 680 0 ### ### 0.0
2011-Nov-18 Fri 0.78 0.78 0.78 0.78 10,470 ### ### ### 0.1
2011-Nov-17 Thu 0.78 0.78 0.78 0.78 6,626 ### ### ### 0.1
2011-Nov-16 Wed 0.8 0.8 0.8 0.8 0 0.1
2011-Nov-15 Tue 0.8 0.8 0.8 0.8 2,178 1,742 72.4 72.4 0.1
2011-Nov-14 Mon 0.8 0.8 0.8 0.8 11,529 9,223 76.6 76.6 0.1
2011-Nov-11 Fri 0.81 0.81 0.8 0.8 38,929 ### ### ### 0.1
2011-Nov-10 Thu 0.81 0.81 0.81 0.81 66.9 66.9 0.1
2011-Nov-09 Wed ### 0.81 ### 0.81 ### ### 0.1
2011-Nov-08 Tue ### 0.81 ### 0.81 34,523 13,981 73.6 73.6 0.1
2011-Nov-07 Mon 0.8 ### 0.8 ### ### ### 0.0
2011-Nov-04 Fri ### 0.81 ### 0.81 9,380 ### 72.5 72.5 0.1
2011-Nov-03 Thu 0.8 0.8 0.8 0.8 1,250 ### 80.6 80.6 0.1
2011-Nov-02 Wed 0.81 0.81 ### ### 29,354 11,888 ### ### 0.0
2011-Nov-01 Tue ### 0.81 0.79 0.81 22,423 ### ### ### 0.1
2011-Oct-31 Mon 0.82 0.82 0.82 0.82 76.9 76.9 0.1
2011-Oct-28 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
2011-Oct-27 Thu 0.785 0.8 0.785 0.8 74.8 74.8 0.1
2011-Oct-26 Wed 0.78 0.8 0.78 0.79 75.9 75.9 ###
2011-Oct-25 Tue 0.81 0.81 0.785 0.8 49,026 ### 30.6 30.6 0.1
2011-Oct-24 Mon 0.83 0.83 0.81 0.81 10,240 ### ### ### 0.1
2011-Oct-21 Fri 0.8 0.8 0.8 0.8 0 0.1
2011-Oct-20 Thu 0.81 0.81 0.8 0.8 28,585 ### ### ### 0.1
2011-Oct-19 Wed ### ### 0.81 0.81 29.2 29.2 0.1
2011-Oct-18 Tue 0.82 0.82 0.82 0.82 11,386 ### ### ### 0.1
2011-Oct-17 Mon ### ### 0.825 0.825 19.3 19.3 0.1
2011-Oct-14 Fri 0.845 0.845 0.845 0.845 0 ###
2011-Oct-13 Thu 0.845 0.845 0.845 0.845 0 ###
2011-Oct-12 Wed 0.845 0.845 0.845 0.845 0 ###
2011-Oct-11 Tue 0.845 0.845 0.845 0.845 0 ###
2011-Oct-10 Mon 0.845 0.845 0.845 0.845 0 ###
2011-Oct-07 Fri 0.845 0.845 0.845 0.845 0 ###
2011-Oct-06 Thu 0.845 0.845 0.845 0.845 ### ### ###
2011-Oct-05 Wed 0.85 0.86 0.85 0.86 24,551 ### 79.4 79.4 ###
2011-Oct-04 Tue 0.84 0.84 0.84 0.84 0 ###
2011-Oct-03 Mon 0.855 0.855 0.84 0.84 5,840 4,949 26.7 26.7 ###
2011-Sep-30 Fri 0.86 0.86 0.86 0.86 0 ###
2011-Sep-29 Thu 0.86 0.86 0.86 0.86 ### ### ###
2011-Sep-28 Wed 0.87 0.87 0.87 0.87 7,347 ### 71.0 71.0 0.1
2011-Sep-27 Tue 0.87 0.87 0.845 0.87 145,487 124,755 ### ### 0.1
2011-Sep-26 Mon 0.87 0.87 0.87 0.87 ### ### 0.1
2011-Sep-23 Fri 0.86 0.86 0.845 0.86 67.0 67.0 ###
2011-Sep-22 Thu 0.875 0.875 0.875 0.875 82.8 82.8 0.1
2011-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2011-Sep-20 Tue 0.88 0.88 0.88 0.88 0 0.1
2011-Sep-19 Mon 0.88 0.88 0.88 0.88 4,520 3,977 79.9 79.9 0.1
2011-Sep-16 Fri 0.875 0.875 0.875 0.875 ### ### 0.1
2011-Sep-15 Thu 0.87 0.87 0.87 0.87 0 0.1
2011-Sep-14 Wed 0.87 0.87 0.87 0.87 86.5 86.5 0.1
2011-Sep-13 Tue 0.86 0.86 0.85 0.85 21,683 ### ### ### ###
2011-Sep-12 Mon 0.86 0.86 0.85 0.85 ### ### ###
2011-Sep-09 Fri 0.85 0.85 0.85 0.85 0 ###
2011-Sep-08 Thu 0.85 0.85 0.85 0.85 0 ###
2011-Sep-07 Wed 0.85 0.85 0.85 0.85 0 ###
2011-Sep-06 Tue 0.86 0.86 0.85 0.85 12,689 10,849 ### ### ###
2011-Sep-05 Mon 0.89 0.89 0.89 0.89 0 ###
2011-Sep-02 Fri 0.89 0.89 0.89 0.89 ### ### ###
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed 0.875 0.875 0.875 0.875 ### ### 0.1
2011-Aug-30 Tue 0.85 0.85 0.85 0.85 0 ###
2011-Aug-29 Mon 0.85 0.85 0.85 0.85 0 ###
2011-Aug-26 Fri 0.85 0.85 0.85 0.85 70.4 70.4 ###
2011-Aug-25 Thu 0.87 0.87 0.87 0.87 0 0.1
2011-Aug-24 Wed 0.87 0.88 0.87 0.87 78.0 78.0 0.1
2011-Aug-23 Tue 0.86 0.86 0.86 0.86 60.0 60.0 ###
2011-Aug-22 Mon 0.845 0.86 0.845 0.86 7,046 ### ### ### ###
2011-Aug-19 Fri 0.85 0.85 0.85 0.85 76.8 76.8 ###
2011-Aug-18 Thu ### 0.885 ### 0.885 ### ### ###
2011-Aug-17 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2011-Aug-16 Tue 0.885 0.885 0.88 0.88 ### ### 0.1
2011-Aug-15 Mon ### ### ### ### 74,850 0 ### ### 0.0
2011-Aug-12 Fri 0.85 ### 0.85 ### 92.0 92.0 0.0
2011-Aug-11 Thu 0.875 0.875 0.87 0.87 3,353 2,925 ### ### 0.1
2011-Aug-10 Wed 0.86 0.86 0.86 0.86 0 ###
2011-Aug-09 Tue ### 0.86 0.82 0.86 ### ### ###
2011-Aug-08 Mon ### ### 0.85 0.86 41.5 41.5 ###
2011-Aug-05 Fri 0.885 0.885 ### ### 85,155 37,681 36.9 36.9 0.0
2011-Aug-04 Thu ### ### ### ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### ### ### 77.2 77.2 0.0
2011-Aug-02 Tue 0.925 0.925 0.925 0.925 0 ###
2011-Aug-01 Mon 0.925 0.925 0.925 0.925 ### ### ###
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### 26,240 0 11.1 11.1 0.0
2011-Jul-27 Wed ### ### ### ### 25.2 25.2 0.0
2011-Jul-26 Tue 0.955 0.955 ### ### 10,925 ### ### ### 0.0
2011-Jul-25 Mon 0.955 ### ### ### ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 32,023 0 18.7 18.7 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### 0.925 ### 25,028 11,575 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 20,979 0 ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 38,321 0 ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 4,525 0 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 17,170 0 ### ### 0.0
2011-Jul-12 Tue 0.89 0.89 0.89 0.89 50,472 44,920 84.8 84.8 ###
2011-Jul-11 Mon ### ### ### ### 88.1 88.1 0.0
2011-Jul-08 Fri 0.89 0.89 0.89 0.89 ### ### ###
2011-Jul-07 Thu 0.87 0.87 0.87 0.87 1,388 ### ### ### 0.1
2011-Jul-06 Wed 0.875 0.875 0.875 0.875 ### ### 0.1
2011-Jul-05 Tue ### 0.875 ### 0.875 ### ### 0.1
2011-Jul-04 Mon 0.86 0.86 0.86 0.86 0 ###
2011-Jul-01 Fri 0.86 0.86 0.86 0.86 0 ###
2011-Jun-30 Thu 0.86 0.86 0.86 0.86 ### ### ###
2011-Jun-29 Wed 0.855 0.855 0.855 0.855 58 49 ### ### ###
2011-Jun-28 Tue 0.855 ### 0.855 0.855 17,384 ### 75.6 75.6 ###
2011-Jun-27 Mon 0.845 0.855 0.84 0.855 41,750 35,383 87.8 87.8 ###
2011-Jun-24 Fri 0.855 0.855 0.85 0.85 27.9 27.9 ###
2011-Jun-23 Thu ### ### ### ### 28,826 0 ### ### 0.0
2011-Jun-22 Wed 0.88 0.88 0.875 0.875 11,748 ### ### ### 0.1
2011-Jun-21 Tue 0.845 0.85 0.845 0.85 ### ### ###
2011-Jun-20 Mon 0.845 0.85 0.845 0.85 18,145 15,377 ### ### ###
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu 0.82 ### 0.82 0.82 83.5 83.5 0.1
2011-Jun-15 Wed 0.825 ### 0.825 ### 36,343 ### 83.0 83.0 0.0
2011-Jun-14 Tue ### ### ### ### 20,780 0 ### ### 0.0
2011-Jun-10 Fri 0.79 0.79 0.79 0.79 0 ###
2011-Jun-09 Thu 0.79 0.8 0.78 0.79 ### ### ###
2011-Jun-08 Wed 0.775 0.78 0.77 0.78 ### ### 0.1
2011-Jun-07 Tue 0.81 0.81 0.79 0.79 36,926 29,540 ### ### ###
2011-Jun-06 Mon ### ### ### ### 0 0.0
2011-Jun-03 Fri ### ### ### ### 3,620 0 73.8 73.8 0.0
2011-Jun-02 Thu 0.83 0.83 0.83 0.83 76.9 76.9 ###
2011-Jun-01 Wed ### ### 0.825 ### 74.7 74.7 0.0
2011-May-31 Tue 0.83 ### 0.83 0.83 4,556 ### ### ### ###
2011-May-30 Mon ### ### ### ### 5,954 0 72.5 72.5 0.0
2011-May-27 Fri 0.84 0.84 0.84 0.84 0 ###
2011-May-26 Thu 0.845 0.845 0.84 0.84 13,550 ### ### ### ###
2011-May-25 Wed 0.83 0.83 0.83 0.83 31,880 ### 82.4 82.4 ###
2011-May-24 Tue 0.83 0.83 0.83 0.83 25,450 21,123 72.9 72.9 ###
2011-May-23 Mon 0.83 0.83 0.83 0.83 ### ### ###
2011-May-20 Fri 0.83 ### 0.825 ### ### ### 0.0
2011-May-19 Thu 0.825 ### 0.825 0.825 ### ### 0.1
2011-May-18 Wed 0.825 0.825 0.825 0.825 0 0.1
2011-May-17 Tue 0.83 0.83 0.825 0.825 28.3 28.3 0.1
2011-May-16 Mon 0.83 0.83 0.83 0.83 78.4 78.4 ###
2011-May-13 Fri 0.845 0.845 0.83 0.83 10,888 ### 20.9 20.9 ###
2011-May-12 Thu 0.845 0.86 0.845 0.85 15,620 ### 79.0 79.0 ###
2011-May-11 Wed ### ### 0.825 0.83 22,453 ### 27.8 27.8 ###
2011-May-10 Tue 0.84 0.84 ### ### 14,558 ### 36.9 36.9 0.0
2011-May-09 Mon 0.845 0.845 ### ### ### ### 0.0
2011-May-06 Fri 0.84 0.845 0.84 0.845 6,375 5,370 ### ### ###
2011-May-05 Thu 0.84 0.84 0.84 0.84 ### ### ###
2011-May-04 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2011-May-03 Tue ### ### ### ### 75.9 75.9 0.0
2011-May-02 Mon 0.82 0.82 0.82 0.82 79.8 79.8 0.1
2011-Apr-29 Fri ### 0.825 ### 0.82 85.6 85.6 0.1
2011-Apr-28 Thu 0.82 0.82 ### 0.82 20,753 ### ### ### 0.1
2011-Apr-27 Wed 0.825 0.825 0.825 0.825 6,050 ### ### ### 0.1
2011-Apr-21 Thu 0.82 0.82 0.82 0.82 0 0.1
2011-Apr-20 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2011-Apr-19 Tue ### ### ### ### 16,582 0 ### ### 0.0
2011-Apr-18 Mon 0.845 0.845 0.84 0.84 1,227 ### 33.9 33.9 ###
2011-Apr-15 Fri 0.845 0.85 0.84 0.84 33,720 ### ### ### ###
2011-Apr-14 Thu 0.85 0.86 0.85 0.86 22,088 18,885 81.4 81.4 ###
2011-Apr-13 Wed 0.84 0.86 0.84 0.84 68,749 ### 65.5 65.5 ###
2011-Apr-12 Tue 0.83 ### 0.825 ### 12,929 ### 85.9 85.9 0.0
2011-Apr-11 Mon 0.825 ### 0.82 ### 79.5 79.5 0.0
2011-Apr-08 Fri 0.825 0.84 0.825 ### ### ### 0.0
2011-Apr-07 Thu 0.85 0.85 0.85 0.85 0 ###
2011-Apr-06 Wed 0.85 0.85 0.84 0.85 ### ### ###
2011-Apr-05 Tue 0.85 0.85 0.85 0.85 0 ###
2011-Apr-04 Mon 0.85 0.85 0.85 0.85 ### ### ###
2011-Apr-01 Fri 0.81 0.82 0.81 0.82 74.7 74.7 0.1
2011-Mar-31 Thu ### 0.84 0.8 0.8 ### ### 0.1
2011-Mar-30 Wed ### 0.82 ### 0.82 67.6 67.6 0.1
2011-Mar-29 Tue 0.81 0.83 ### ### ### ### 0.0
2011-Mar-28 Mon 0.81 0.81 0.8 0.81 73.2 73.2 0.1
2011-Mar-25 Fri 0.81 ### 0.8 ### 33,327 ### 66.4 66.4 0.0
2011-Mar-24 Thu 0.8 0.8 ### 0.8 ### ### 0.1
2011-Mar-23 Wed 0.81 0.82 ### ### 31,142 ### 20.5 20.5 0.0
2011-Mar-22 Tue 0.82 0.82 0.81 0.82 35,286 28,758 72.0 72.0 0.1
2011-Mar-21 Mon 0.83 ### 0.82 ### 67.4 67.4 0.0
2011-Mar-18 Fri 0.84 0.845 0.84 0.845 55.1 55.1 ###
2011-Mar-17 Thu 0.8 0.87 0.8 0.845 251,821 210,270 89.8 89.8 ###
2011-Mar-16 Wed ### 0.8 0.785 0.8 46.7 46.7 0.1
2011-Mar-15 Tue 0.83 0.83 ### ### 96,881 ### 22.0 22.0 0.0
2011-Mar-14 Mon 0.88 0.88 0.86 0.88 25,542 22,221 78.2 78.2 0.1
2011-Mar-11 Fri 0.89 0.89 0.885 0.885 ### ### ###
2011-Mar-10 Thu 0.885 ### 0.885 ### 41,071 18,173 90.6 90.6 0.0
2011-Mar-09 Wed 0.89 ### 0.89 ### ### ### 0.0
2011-Mar-08 Tue ### ### 0.885 0.89 29.6 29.6 ###
2011-Mar-07 Mon ### ### ### ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 48,858 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 59,343 0 ### ### 0.0
2011-Feb-28 Mon ### ### 0.975 ### 29,921 14,586 ### ### 0.0
2011-Feb-25 Fri 0.975 ### ### ### 42,250 0 ### ### 0.0
2011-Feb-24 Thu 0.975 0.985 0.975 0.985 170,686 167,272 ### ### ###
2011-Feb-23 Wed 1 1.025 ### 1.025 ### ### ###
2011-Feb-22 Tue ### ### ### ### 34.1 34.1 0.0
2011-Feb-21 Mon 1.045 ### 1.045 ### 86.1 86.1 0.0
2011-Feb-18 Fri ### ### ### ### 26,655 0 ### ### 0.0
2011-Feb-17 Thu 1.045 ### ### ### 27.9 27.9 0.0
2011-Feb-16 Wed ### ### 1.045 1.045 51,024 ### ### ### 0.1
2011-Feb-15 Tue 1.055 ### 1.055 1.055 ### ### 0.1
2011-Feb-14 Mon ### ### ### ### 2,853 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 23,981 0 ### ### 0.0
2011-Feb-10 Thu 1.075 1.075 1.075 1.075 70.5 70.5 ###
2011-Feb-09 Wed ### ### 1.075 ### 203,078 109,154 77.9 77.9 0.0
2011-Feb-08 Tue ### ### ### ### 27,654 0 ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 43,045 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 16.6 16.6 0.0
2011-Feb-03 Thu ### ### ### ### 65,054 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### 1.075 68.0 68.0 ###
2011-Feb-01 Tue ### ### ### ### 35,950 0 13.5 13.5 0.0
2011-Jan-31 Mon ### ### ### ### 54,247 0 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 1,646,589 0 ### ### 0.0
2011-Jan-27 Thu ### ### ### ### 28,959 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 18.1 18.1 0.0
2011-Jan-21 Fri ### ### ### ### 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 27,140 0 33.9 33.9 0.0
2011-Jan-19 Wed ### ### ### ### 62.4 62.4 0.0
2011-Jan-18 Tue ### ### ### ### ### ### 0.0
2011-Jan-17 Mon 1.175 1.175 ### ### 6,040 3,548 ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 25.1 25.1 0.0
2011-Jan-13 Thu ### 1.175 ### ### 58.6 58.6 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 923 0 ### ### 0.0
2011-Jan-07 Fri ### 1.175 ### 1.175 11,670 6,856 ### ### ###
2011-Jan-06 Thu ### ### ### ### 72,158 0 ### ### 0.0
2011-Jan-05 Wed ### 1.145 ### ### ### ### 0.0
2011-Jan-04 Tue ### 1.175 ### ### 6.8 6.8 0.0
2010-Dec-31 Fri ### ### ### ### 20,386 0 72.3 72.3 0.0
2010-Dec-30 Thu ### ### ### ### 6,925 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 3,480 0 ### ### 0.0
2010-Dec-24 Fri ### ### ### ### 10.4 10.4 0.0
2010-Dec-23 Thu ### ### ### ### 26,155 0 77.1 77.1 0.0
2010-Dec-22 Wed 1.125 1.125 1.125 1.125 0 ###
2010-Dec-21 Tue ### 1.125 ### 1.125 26,458 14,882 71.7 71.7 ###
2010-Dec-20 Mon ### ### ### ### 21,425 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 16,041 0 79.6 79.6 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed 1.055 1.055 1.055 1.055 0 0.1
2010-Dec-14 Tue 1.055 1.055 1.055 1.055 ### ### 0.1
2010-Dec-13 Mon ### ### ### ### ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 0 0.0
2010-Dec-09 Thu ### ### ### ### 9.9 9.9 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue 1.085 1.085 1.085 1.085 66.6 66.6 0.1
2010-Dec-06 Mon 1.085 1.085 1.085 1.085 1,929 ### 68.4 68.4 0.1
2010-Dec-03 Fri ### ### ### ### 54,521 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 83.5 83.5 0.0
2010-Dec-01 Wed ### ### ### ### 0 0.0
2010-Nov-30 Tue ### ### ### ### 3,470 0 12.4 12.4 0.0
2010-Nov-29 Mon ### ### ### ### 89.1 89.1 0.0
2010-Nov-26 Fri ### ### ### ### 69.0 69.0 0.0
2010-Nov-25 Thu ### ### ### ### 0 0.0
2010-Nov-24 Wed 1.025 1.025 ### ### 14.8 14.8 0.0
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 73.4 73.4 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 48,874 0 78.4 78.4 0.0
2010-Nov-10 Wed ### ### ### ### 0 0.0
2010-Nov-09 Tue ### ### ### ### 17,052 0 23.2 23.2 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### 1.075 ### ### 5,622 3,021 29.9 29.9 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed 1.055 1.055 1.055 1.055 0 0.1
2010-Nov-02 Tue ### 1.055 ### 1.055 22,270 11,747 ### ### 0.1
2010-Nov-01 Mon ### ### ### ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### 145,077 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed 1.025 ### ### ### 85.9 85.9 0.0
2010-Oct-26 Tue ### ### ### ### 12,722 0 ### ### 0.0
2010-Oct-25 Mon ### ### 1 1 6,381 ### 22.7 22.7 ###
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### 1.025 ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### 1 1 ### ### ###
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 78.1 78.1 0.0
2010-Oct-15 Fri 0.985 1 0.985 1 77.4 77.4 ###
2010-Oct-14 Thu 0.985 0.985 0.985 0.985 1,556 ### ### ### ###
2010-Oct-13 Wed ### ### ### ### 18,288 0 ### ### 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### 1 ### 1 15,750 7,875 ### ### ###
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 65.8 65.8 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 546 0 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### 0 0.0
2010-Oct-01 Fri ### ### ### ### 2,440 0 ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 0 0.0
2010-Sep-29 Wed ### ### ### ### 74.4 74.4 0.0
2010-Sep-28 Tue ### ### 0.975 0.975 34,180 ### ### ### ###
2010-Sep-27 Mon 1 1 1 1 ### ### ###
2010-Sep-24 Fri ### ### ### ### 0 0.0
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed ### ### ### ### 0 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 0 0.0
2010-Sep-17 Fri ### ### ### ### 738,850 0 62.0 62.0 0.0
2010-Sep-16 Thu ### ### ### ### 13,182 0 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### 1.025 17,475 0 79.2 79.2 ###
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri 1 1 0.985 0.985 ### ### ###
2010-Sep-09 Thu ### ### ### ### 0 0.0
2010-Sep-08 Wed ### ### ### ### 73.9 73.9 0.0
2010-Sep-07 Tue 1 ### 1 ### 43,070 ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 0 0.0
2010-Sep-03 Fri ### ### ### ### 27,729 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 1 ### 1 ### 66.9 66.9 0.0
2010-Aug-31 Tue ### ### 1 1 7,743 3,871 13.3 13.3 ###
2010-Aug-30 Mon ### ### ### ### 0 0.0
2010-Aug-27 Fri 1 ### 1 ### 19,528 ### ### ### 0.0
2010-Aug-26 Thu ### ### 1 ### 54,843 27,421 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 0.955 ### 0.955 ### 12,470 5,954 80.1 80.1 0.0
2010-Aug-23 Mon ### ### 0.955 0.955 78,779 ### ### ### 0.1
2010-Aug-20 Fri 0.925 0.925 0.925 0.925 ### ### ###
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed 0.925 0.925 0.925 0.925 ### ### ###
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 23,850 0 25.5 25.5 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu 0.89 ### 0.89 ### 359,923 ### ### ### 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### 83.7 83.7 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### 66.6 66.6 0.0
2010-Aug-05 Thu ### ### ### ### 74.2 74.2 0.0
2010-Aug-04 Wed ### ### ### ### 85,555 0 ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 4,751 0 69.8 69.8 0.0
2010-Aug-02 Mon 0.88 ### 0.88 ### 1,620 ### ### ### 0.0
2010-Jul-30 Fri 0.89 0.89 0.89 0.89 ### ### ###
2010-Jul-29 Thu 0.89 0.89 0.89 0.89 1,076 957 67.8 67.8 ###
2010-Jul-28 Wed ### ### 0.89 0.89 251,382 ### ### ### ###
2010-Jul-27 Tue ### ### 0.89 0.89 10.9 10.9 ###
2010-Jul-26 Mon ### ### ### ### 2,728 0 70.4 70.4 0.0
2010-Jul-23 Fri 0.88 ### 0.88 ### 293,355 129,076 88.5 88.5 0.0
2010-Jul-22 Thu 0.87 0.87 0.87 0.87 0 0.1
2010-Jul-21 Wed 0.87 0.87 0.87 0.87 12,273 10,677 72.5 72.5 0.1
2010-Jul-20 Tue 0.83 0.86 0.83 0.86 898,888 ### ### ### ###
2010-Jul-19 Mon 0.83 0.83 0.83 0.83 809,125 671,573 ### ### ###
2010-Jul-16 Fri 0.85 0.85 0.83 0.85 ### ### ###
2010-Jul-15 Thu 0.85 0.85 0.85 0.85 ### ### ###
2010-Jul-14 Wed 0.84 0.84 0.83 0.83 5,975 4,989 ### ### ###
2010-Jul-13 Tue ### ### 0.83 0.83 ### ### ###
2010-Jul-12 Mon 0.84 0.84 0.84 0.84 ### ### ###
2010-Jul-09 Fri 0.83 0.84 0.83 0.84 10,550 ### 76.9 76.9 ###
2010-Jul-08 Thu 0.845 0.845 0.83 0.83 34,049 ### 18.7 18.7 ###
2010-Jul-07 Wed 0.85 0.85 0.85 0.85 0 ###
2010-Jul-06 Tue 0.86 0.86 0.85 0.85 9,585 ### 19.4 19.4 ###
2010-Jul-05 Mon 0.86 0.86 0.86 0.86 0 ###
2010-Jul-02 Fri 0.86 0.86 0.86 0.86 70.8 70.8 ###
2010-Jul-01 Thu 0.87 0.87 0.87 0.87 ### ### 0.1
2010-Jun-30 Wed 0.89 0.89 0.86 0.87 ### ### 0.1
2010-Jun-29 Tue ### ### ### ### 133,486 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 80.7 80.7 0.0
2010-Jun-25 Fri ### ### ### ### 3,553 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 106,647 0 83.3 83.3 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 0.925 0.925 ### ### 38.1 38.1 0.0
2010-Jun-21 Mon 0.925 ### 0.925 ### ### ### 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 15,782 0 18.4 18.4 0.0
2010-Jun-16 Wed ### ### ### ### 15,540 0 68.7 68.7 0.0
2010-Jun-15 Tue ### ### ### ### 34,680 0 72.8 72.8 0.0
2010-Jun-11 Fri ### ### 0.925 ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 0 0.0
2010-Jun-09 Wed ### ### ### ### 0 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### ### 0 0.0
2010-Jun-04 Fri ### ### ### ### 0 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 0 0.0
2010-Jun-01 Tue ### ### ### ### 0 0.0
2010-May-31 Mon ### ### ### ### 69.5 69.5 0.0
2010-May-28 Fri 0.955 0.955 ### ### 26.3 26.3 0.0
2010-May-27 Thu 0.955 0.955 0.955 0.955 6,084 ### 62.0 62.0 0.1
2010-May-26 Wed ### ### ### ### 0 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 1 1 1 1 1,550 1,550 61.5 61.5 ###
2010-May-21 Fri ### ### ### ### 36,356 0 ### ### 0.0
2010-May-20 Thu ### ### ### ### 84.0 84.0 0.0
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### 1 ### 1 ### ### ###
2010-May-14 Fri ### ### ### ### 10,870 0 ### ### 0.0
2010-May-13 Thu ### ### ### ### 0 0.0
2010-May-12 Wed ### ### ### ### 0 0.0
2010-May-11 Tue ### ### ### ### 28.9 28.9 0.0
2010-May-10 Mon ### ### ### ### 48.9 48.9 0.0
2010-May-07 Fri 1 1 ### 1 ### ### ###
2010-May-06 Thu ### ### ### ### 1,750 0 76.7 76.7 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon 1.055 1.055 1.055 1.055 ### ### 0.1
2010-Apr-30 Fri 1.055 1.055 1.055 1.055 0 0.1
2010-Apr-29 Thu 1.055 1.055 1.055 1.055 77.8 77.8 0.1
2010-Apr-28 Wed 1.045 1.045 1.045 1.045 69.0 69.0 0.1
2010-Apr-27 Tue ### ### ### ### ### ### 0.0
2010-Apr-23 Fri ### ### 1.045 1.045 14,255 7,448 ### ### 0.1
2010-Apr-22 Thu 1.055 1.055 1.055 1.055 74.4 74.4 0.1
2010-Apr-21 Wed ### 1.055 ### 1.055 900,589 ### 68.1 68.1 0.1
2010-Apr-20 Tue 1.055 1.055 1.055 1.055 9,780 ### 70.6 70.6 0.1
2010-Apr-19 Mon ### ### ### ### 76.1 76.1 0.0
2010-Apr-16 Fri 1.085 1.085 ### ### ### ### 0.0
2010-Apr-15 Thu 1.085 1.085 1.085 1.085 ### ### 0.1
2010-Apr-14 Wed ### ### ### ### 0 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon ### 1.145 ### ### 70.7 70.7 0.0
2010-Apr-09 Fri ### ### ### ### 100,989 0 ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 9,778 0 82.9 82.9 0.0
2010-Apr-07 Wed ### ### ### ### 40,584 0 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### ### ### 0.0
2010-Mar-31 Wed 0.975 0.975 0.975 0.975 72.0 72.0 ###
2010-Mar-30 Tue 0.975 0.975 0.975 0.975 3,822 3,726 ### ### ###
2010-Mar-29 Mon 0.985 0.985 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 1,750 0 ### ### 0.0
2010-Mar-25 Thu 1 1 ### ### ### ### 0.0
2010-Mar-24 Wed 0.985 ### 0.985 ### 7,425 3,656 ### ### 0.0
2010-Mar-23 Tue 1 1 0.985 0.985 19.0 19.0 ###
2010-Mar-22 Mon 1 1 1 1 1,281 1,281 74.6 74.6 ###
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### 0.985 ### 751,543 ### 74.9 74.9 0.0
2010-Mar-16 Tue 1 1 1 1 73.3 73.3 ###
2010-Mar-15 Mon 1 1 1 1 0 ###
2010-Mar-12 Fri 1 1 1 1 64,071 64,071 70.0 70.0 ###
2010-Mar-11 Thu ### ### ### ### 0 0.0
2010-Mar-10 Wed 1 1 ### ### 11,850 5,925 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 1,940 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 3,576 0 71.3 71.3 0.0
2010-Mar-05 Fri 1 1 1 1 66,827 66,827 67.2 67.2 ###
2010-Mar-04 Thu ### ### ### ### 74.0 74.0 0.0
2010-Mar-03 Wed ### ### ### ### ### ### 0.0
2010-Mar-02 Tue 1 1 1 1 75.1 75.1 ###
2010-Mar-01 Mon ### ### ### ### 167,056 0 ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 25.3 25.3 0.0
2010-Feb-25 Thu ### ### ### ### 44.3 44.3 0.0
2010-Feb-24 Wed ### ### ### ### 0 0.0
2010-Feb-23 Tue ### ### ### ### 6,188 0 70.6 70.6 0.0
2010-Feb-22 Mon ### ### ### ### 407,722 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 0 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 33,429 0 61.1 61.1 0.0
2010-Feb-10 Wed 1 1 1 1 0 ###
2010-Feb-09 Tue ### ### 1 1 10,054 5,027 ### ### ###
2010-Feb-08 Mon ### ### ### ### ### ### 0.0
2010-Feb-05 Fri 1.025 1.025 1.025 1.025 71.8 71.8 ###
2010-Feb-04 Thu 1.085 1.085 1.085 1.085 0 0.1
2010-Feb-03 Wed ### 1.085 ### 1.085 85.5 85.5 0.1
2010-Feb-02 Tue ### ### ### ### 10,882 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 17,225 0 ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 90,129 0 ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 24.0 24.0 0.0
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 20.0 20.0 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 540 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 725 0 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### ### 752 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 0.945 0.945 0.945 0.945 ### ### 0.1
2010-Jan-12 Tue 0.955 0.955 ### ### 4,489 2,143 26.4 26.4 0.0
2010-Jan-11 Mon ### ### ### ### 0 0.0
2010-Jan-08 Fri ### ### ### ### 17,526 0 82.7 82.7 0.0
2010-Jan-07 Thu ### ### ### ### 0 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu ### ### ### ### 0 0.0
2009-Dec-23 Wed ### ### ### ### 0 0.0
2009-Dec-22 Tue ### ### ### ### 0 0.0
2009-Dec-21 Mon ### ### ### ### 0 0.0
2009-Dec-18 Fri 0.955 ### 0.955 ### 4,487 2,142 78.3 78.3 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 2,550 0 68.7 68.7 0.0
2009-Dec-14 Mon 0.955 0.955 0.945 0.945 ### ### 0.1
2009-Dec-11 Fri 0.945 ### 0.945 ### 80.1 80.1 0.0
2009-Dec-10 Thu 0.87 0.87 0.87 0.87 0 0.1
2009-Dec-09 Wed 0.87 0.87 0.87 0.87 0 0.1
2009-Dec-08 Tue 0.945 0.945 0.87 0.87 1,720 ### 3.3 3.3 0.1
2009-Dec-07 Mon 0.945 0.945 0.945 0.945 0 0.1
2009-Dec-04 Fri 0.945 ### 0.945 0.945 781 ### 73.1 73.1 0.1
2009-Dec-03 Thu 0.955 0.955 0.955 0.955 0 0.1
2009-Dec-02 Wed ### ### 0.955 0.955 ### ### 0.1
2009-Dec-01 Tue ### ### 0.985 0.985 31.9 31.9 ###
2009-Nov-30 Mon ### 1 ### 1 67.7 67.7 ###
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### 1 ### 1 7,681 3,840 76.8 76.8 ###
2009-Nov-25 Wed ### ### ### ### 1,989 0 23.1 23.1 0.0
2009-Nov-24 Tue 1 1 1 1 3,272 3,272 78.5 78.5 ###
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 0 0.0
2009-Nov-19 Thu ### ### ### ### 0 0.0
2009-Nov-18 Wed ### ### ### ### 1,727 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 0 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 1,023 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### 5,357 0 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 31.1 31.1 0.0
2009-Nov-09 Mon ### ### ### ### 2,381 0 22.4 22.4 0.0
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 8.0 8.0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 1 1 25.4 25.4 ###
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 7,156 0 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 0 0.0
2009-Oct-26 Mon ### ### ### ### 0 0.0
2009-Oct-23 Fri ### ### ### ### 92.8 92.8 0.0
2009-Oct-22 Thu ### ### ### ### 23.7 23.7 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 85.2 85.2 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu 1.075 1.075 1.075 1.075 ### ### ###
2009-Oct-14 Wed 1.075 ### 1.075 ### 9,854 ### 62.6 62.6 0.0
2009-Oct-13 Tue ### ### 1.075 1.075 13.9 13.9 ###
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 53,778 0 12.4 12.4 0.0
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 55,829 0 ### ### 0.0
2009-Oct-06 Tue ### ### 1 ### 83.6 83.6 0.0
2009-Oct-05 Mon 1 1 ### ### 29.6 29.6 0.0
2009-Oct-02 Fri ### 1 ### 1 78.4 78.4 ###
2009-Oct-01 Thu 1 1 1 1 70.3 70.3 ###
2009-Sep-30 Wed 1 1 1 1 68.2 68.2 ###
2009-Sep-29 Tue 1 1 1 1 0 ###
2009-Sep-28 Mon ### ### 1 1 19.6 19.6 ###
2009-Sep-25 Fri 1 1 ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed 1 ### 1 ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 11,150 0 71.9 71.9 0.0
2009-Sep-18 Fri 1 1 1 1 64.5 64.5 ###
2009-Sep-17 Thu ### 1 ### 1 36,772 18,386 ### ### ###
2009-Sep-16 Wed ### ### ### ### 32,447 0 12.3 12.3 0.0
2009-Sep-15 Tue 0.985 0.985 ### ### ### ### 0.0
2009-Sep-14 Mon 0.985 0.985 0.985 0.985 0 ###
2009-Sep-11 Fri ### 0.985 ### 0.985 68.9 68.9 ###
2009-Sep-10 Thu ### ### 0.975 0.975 21,645 10,551 21.9 21.9 ###
2009-Sep-09 Wed 1 1 ### 1 5,976 2,988 71.1 71.1 ###
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri ### ### ### ### 0 0.0
2009-Sep-03 Thu ### ### ### ### 62.0 62.0 0.0
2009-Sep-02 Wed ### ### ### ### 4,159 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 678 0 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 26.9 26.9 0.0
2009-Aug-27 Thu ### ### 1 ### 877,350 438,675 70.1 70.1 0.0
2009-Aug-26 Wed 1.025 ### ### ### ### ### 0.0
2009-Aug-25 Tue ### ### ### ### 21.7 21.7 0.0
2009-Aug-24 Mon ### ### ### ### 2,981 0 66.0 66.0 0.0
2009-Aug-21 Fri ### ### 1 1 ### ### ###
2009-Aug-20 Thu ### ### ### ### 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 943 0 ### ### 0.0
2009-Aug-17 Mon ### ### ### ### 25,081 0 ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 45,888 0 84.2 84.2 0.0
2009-Aug-13 Thu ### ### ### ### 60.0 60.0 0.0
2009-Aug-12 Wed 0.975 0.975 0.975 0.975 817,254 796,822 67.4 67.4 ###
2009-Aug-11 Tue 0.975 0.975 0.975 0.975 3,076 ### ### ### ###
2009-Aug-10 Mon ### ### ### ### 82.8 82.8 0.0
2009-Aug-07 Fri ### ### ### ### 89.6 89.6 0.0
2009-Aug-06 Thu ### ### ### ### 12,525 0 22.1 22.1 0.0
2009-Aug-05 Wed ### ### ### ### 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### 575,384 0 ### ### 0.0
2009-Aug-03 Mon 0.87 ### 0.87 0.89 ### ### ###
2009-Jul-31 Fri 0.85 0.85 0.85 0.85 65.1 65.1 ###
2009-Jul-30 Thu 0.85 0.85 0.85 0.85 ### ### ###
2009-Jul-29 Wed 0.82 0.82 0.82 0.82 0 0.1
2009-Jul-28 Tue 0.82 0.85 0.82 0.82 59,375 49,578 ### ### 0.1
2009-Jul-27 Mon 0.8 0.8 0.77 0.8 28,476 22,353 ### ### 0.1
2009-Jul-24 Fri 0.78 0.78 0.78 0.78 2,289 1,785 70.6 70.6 0.1
2009-Jul-23 Thu 0.76 0.78 0.76 0.78 79.5 79.5 0.1
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 0.75 0.75 0.75 0.75 720 540 71.6 71.6 ###
2009-Jul-20 Mon ### ### ### ### 1,289 0 ### ### 0.0
2009-Jul-17 Fri 0.75 0.75 0.75 0.75 75.8 75.8 ###
2009-Jul-16 Thu 0.73 0.73 0.73 0.73 0 0.1
2009-Jul-15 Wed 0.71 0.73 0.71 0.73 ### ### 0.1
2009-Jul-14 Tue ### ### ### ### 52,087 0 8.7 8.7 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri 0.72 0.72 ### ### 7.3 7.3 0.0
2009-Jul-09 Thu 0.7 0.7 0.7 0.7 66.8 66.8 ###
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue 0.7 0.7 0.7 0.7 77.9 77.9 ###
2009-Jul-06 Mon 0.71 0.73 0.7 0.7 ### ### ###
2009-Jul-03 Fri 0.71 0.71 0.71 0.71 5,656 ### 66.4 66.4 ###
2009-Jul-02 Thu 0.725 0.725 0.72 0.72 ### ### ###
2009-Jul-01 Wed 0.73 0.73 0.73 0.73 3,750 ### 71.7 71.7 0.1
2009-Jun-30 Tue 0.74 0.74 0.73 0.74 70.2 70.2 0.1
2009-Jun-29 Mon 0.73 0.73 0.72 0.72 33.6 33.6 ###
2009-Jun-26 Fri 0.74 0.74 0.72 0.72 11,657 ### ### ### ###
2009-Jun-25 Thu 0.74 0.75 ### ### ### ### 0.0
2009-Jun-24 Wed 0.73 0.73 ### 0.73 ### ### 0.1
2009-Jun-23 Tue 0.72 0.72 0.72 0.72 8,548 6,154 80.6 80.6 ###
2009-Jun-22 Mon 0.72 0.73 0.72 0.73 7,952 ### 83.9 83.9 0.1
2009-Jun-19 Fri 0.76 0.76 0.76 0.76 0 0.1
2009-Jun-18 Thu 0.76 0.76 0.76 0.76 75.4 75.4 0.1
2009-Jun-17 Wed 0.8 0.8 ### ### 37.6 37.6 0.0
2009-Jun-16 Tue 0.82 0.82 0.82 0.82 ### ### 0.1
2009-Jun-15 Mon 0.83 0.83 0.8 0.82 2,950 ### ### ### 0.1
2009-Jun-12 Fri ### 0.82 ### 0.82 88,276 ### ### ### 0.1
2009-Jun-11 Thu 0.81 0.82 0.81 0.82 72.6 72.6 0.1
2009-Jun-10 Wed 0.8 0.8 0.8 0.8 392,224 313,779 ### ### 0.1
2009-Jun-09 Tue 0.8 0.8 0.8 0.8 42,721 34,176 ### ### 0.1
2009-Jun-05 Fri 0.83 0.83 0.81 0.81 177,024 145,159 ### ### 0.1
2009-Jun-04 Thu 0.83 0.83 0.83 0.83 ### ### ###
2009-Jun-03 Wed 0.84 0.84 0.84 0.84 0 ###
2009-Jun-02 Tue ### 0.84 ### 0.84 169,023 70,989 69.3 69.3 ###
2009-Jun-01 Mon ### ### 0.81 0.81 ### ### 0.1
2009-May-29 Fri 0.83 0.83 0.83 0.83 84,774 ### ### ### ###
2009-May-28 Thu 0.85 0.85 0.83 0.83 705,644 592,740 18.9 18.9 ###
2009-May-27 Wed 0.85 0.85 0.85 0.85 ### ### ###
2009-May-26 Tue 0.85 0.85 0.85 0.85 70.3 70.3 ###
2009-May-25 Mon ### ### ### ### 586 0 73.7 73.7 0.0
2009-May-22 Fri 0.86 0.885 0.86 0.885 84.8 84.8 ###
2009-May-21 Thu ### 0.845 ### 0.845 76.2 76.2 ###
2009-May-20 Wed 0.85 0.85 0.85 0.85 0 ###
2009-May-19 Tue 0.85 0.85 0.85 0.85 ### ### ###
2009-May-18 Mon ### ### ### ### 222,386 0 78.3 78.3 0.0
2009-May-15 Fri 0.83 0.83 0.83 0.83 70.1 70.1 ###
2009-May-14 Thu 0.87 0.87 0.87 0.87 81.3 81.3 0.1
2009-May-13 Wed 0.87 0.87 0.87 0.87 0 0.1
2009-May-12 Tue 0.85 0.875 0.85 0.87 ### ### 0.1
2009-May-11 Mon 0.85 0.86 0.85 0.86 10,857 9,282 73.3 73.3 ###
2009-May-08 Fri 0.83 0.86 0.83 0.86 ### ### ###
2009-May-07 Thu 0.79 0.82 0.79 0.82 3,023 ### ### ### 0.1
2009-May-06 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2009-May-05 Tue 0.775 0.8 0.775 0.8 ### ### 0.1
2009-May-04 Mon 0.81 0.81 0.81 0.81 ### ### 0.1
2009-May-01 Fri 0.81 0.81 0.81 0.81 0 0.1
2009-Apr-30 Thu 0.83 0.83 0.8 0.81 17.9 17.9 0.1
2009-Apr-29 Wed 0.86 0.86 0.84 0.84 18.4 18.4 ###
2009-Apr-28 Tue 0.845 0.845 0.845 0.845 70.1 70.1 ###
2009-Apr-27 Mon 0.845 0.855 0.845 0.855 81.1 81.1 ###
2009-Apr-24 Fri 0.85 0.86 0.85 0.86 79.1 79.1 ###
2009-Apr-23 Thu 0.85 0.85 0.85 0.85 0 ###
2009-Apr-22 Wed ### 0.85 ### 0.85 ### ### ###
2009-Apr-21 Tue 0.85 0.85 0.845 0.85 74.0 74.0 ###
2009-Apr-20 Mon 0.84 0.84 0.84 0.84 74.2 74.2 ###
2009-Apr-17 Fri ### 0.84 ### 0.84 364,557 ### ### ### ###
2009-Apr-16 Thu 0.8 ### 0.8 0.8 65.3 65.3 0.1
2009-Apr-15 Wed 0.78 0.78 0.78 0.78 65.2 65.2 0.1
2009-Apr-14 Tue 0.785 0.785 0.785 0.785 ### ### ###
2009-Apr-09 Thu 0.76 0.76 0.76 0.76 63.2 63.2 0.1
2009-Apr-08 Wed 0.79 0.79 0.79 0.79 0 ###
2009-Apr-07 Tue ### ### 0.79 0.79 36.7 36.7 ###
2009-Apr-06 Mon 0.77 0.81 0.75 0.81 86.4 86.4 0.1
2009-Apr-03 Fri 0.77 0.79 0.76 0.79 79.6 79.6 ###
2009-Apr-02 Thu 0.75 0.75 0.75 0.75 ### ### ###
2009-Apr-01 Wed 0.75 0.75 0.7 0.7 3,449 ### 6.5 6.5 ###
2009-Mar-31 Tue 0.75 0.75 0.75 0.75 0 ###
2009-Mar-30 Mon 0.75 0.75 0.75 0.75 120 ### ### ### ###
2009-Mar-27 Fri 0.75 0.75 0.75 0.75 17,680 ### ### ### ###
2009-Mar-26 Thu 0.72 0.72 0.71 0.71 3,680 ### 19.2 19.2 ###
2009-Mar-25 Wed 0.72 0.72 0.72 0.72 0 ###
2009-Mar-24 Tue 0.72 0.72 0.72 0.72 0 ###
2009-Mar-23 Mon 0.72 0.72 0.72 0.72 0 ###
2009-Mar-20 Fri 0.73 0.73 0.71 0.72 16,770 12,074 26.4 26.4 ###
2009-Mar-19 Thu ### ### ### ### 5 0 ### ### 0.0
2009-Mar-18 Wed 0.7 0.7 0.7 0.7 0 ###
2009-Mar-17 Tue 0.7 0.7 0.7 0.7 0 ###
2009-Mar-16 Mon 0.7 0.7 0.7 0.7 4,745 3,321 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 31,653 0 ### ### 0.0
2009-Mar-10 Tue 0.55 0.55 0.55 0.55 0 ###
2009-Mar-09 Mon 0.55 0.55 0.55 0.55 0 ###
2009-Mar-06 Fri 0.57 0.57 0.55 0.55 10,347 ### ### ### ###
2009-Mar-05 Thu 0.59 0.59 0.585 0.585 28.6 28.6 ###
2009-Mar-04 Wed 0.58 0.58 0.58 0.58 ### ### ###
2009-Mar-03 Tue ### ### ### ### 33,129 0 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 15,671 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 74.0 74.0 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 93.1 93.1 0.0
2009-Feb-24 Tue 0.7 0.7 0.7 0.7 0 ###
2009-Feb-23 Mon 0.7 0.7 0.7 0.7 79.0 79.0 ###
2009-Feb-20 Fri 0.7 0.7 0.7 0.7 78.4 78.4 ###
2009-Feb-19 Thu 0.7 0.7 0.7 0.7 ### ### ###
2009-Feb-18 Wed 0.7 0.7 0.7 0.7 ### ### ###
2009-Feb-17 Tue 0.725 0.725 0.725 0.725 79.0 79.0 ###
2009-Feb-16 Mon 0.725 0.725 0.725 0.725 56,040 40,629 ### ### ###
2009-Feb-13 Fri 0.78 0.78 0.78 0.78 0 0.1
2009-Feb-12 Thu 0.76 0.78 0.75 0.78 3,920 ### ### ### 0.1
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue 0.73 0.73 0.725 0.725 ### ### ###
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu 0.72 0.72 0.72 0.72 0 ###
2009-Feb-04 Wed 0.72 0.72 0.72 0.72 0 ###
2009-Feb-03 Tue 0.72 0.72 0.72 0.72 0 ###
2009-Feb-02 Mon 0.72 0.72 0.72 0.72 72.2 72.2 ###
2009-Jan-30 Fri 0.73 0.73 ### ### ### ### 0.0
2009-Jan-29 Thu 0.72 0.72 0.72 0.72 ### ### ###
2009-Jan-28 Wed 0.71 0.71 0.71 0.71 70.9 70.9 ###
2009-Jan-27 Tue 0.73 0.73 0.73 0.73 6,123 ### 75.1 75.1 0.1
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 2,123 0 76.2 76.2 0.0
2009-Jan-21 Wed 0.7 0.7 0.7 0.7 76.0 76.0 ###
2009-Jan-20 Tue 0.725 0.725 0.725 0.725 83.8 83.8 ###
2009-Jan-19 Mon 0.74 0.74 0.74 0.74 77.2 77.2 0.1
2009-Jan-16 Fri 0.74 0.74 0.74 0.74 72.2 72.2 0.1
2009-Jan-15 Thu 0.75 0.755 0.74 0.74 ### ### 0.1
2009-Jan-14 Wed 0.78 0.78 0.75 0.75 2,729 2,087 ### ### ###
2009-Jan-13 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Jan-12 Mon 0.78 0.78 0.78 0.78 19,271 ### ### ### 0.1
2009-Jan-09 Fri 0.78 0.78 0.78 0.78 0 0.1
2009-Jan-08 Thu 0.78 0.78 0.78 0.78 0 0.1
2009-Jan-07 Wed 0.78 0.78 0.78 0.78 429 ### 64.8 64.8 0.1
2009-Jan-06 Tue 0.74 0.78 0.74 0.78 ### ### 0.1
2009-Jan-05 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2009-Jan-02 Fri 0.76 0.76 0.76 0.76 0 0.1
2008-Dec-31 Wed 0.76 0.76 0.76 0.76 ### ### 0.1
2008-Dec-30 Tue 0.76 0.76 0.76 0.76 0 0.1
2008-Dec-29 Mon 0.76 0.76 0.76 0.76 0 0.1
2008-Dec-24 Wed 0.76 0.76 0.76 0.76 0 0.1
2008-Dec-23 Tue 0.76 0.76 0.76 0.76 0 0.1
2008-Dec-22 Mon 0.76 0.76 0.76 0.76 0 0.1
2008-Dec-19 Fri 0.75 0.76 0.75 0.76 ### ### 0.1
2008-Dec-18 Thu 0.72 0.72 0.72 0.72 0 ###
2008-Dec-17 Wed 0.72 0.72 0.72 0.72 0 ###
2008-Dec-16 Tue 0.71 0.72 0.71 0.72 262,423 ### 82.1 82.1 ###
2008-Dec-15 Mon 0.7 0.7 0.7 0.7 0 ###
2008-Dec-12 Fri 0.71 0.71 0.7 0.7 38,847 27,387 28.6 28.6 ###
2008-Dec-11 Thu 0.7 0.7 0.7 0.7 5,453 ### ### ### ###
2008-Dec-10 Wed 0.7 0.7 0.7 0.7 0 ###
2008-Dec-09 Tue 0.7 0.7 0.7 0.7 0 ###
2008-Dec-08 Mon 0.72 0.72 0.7 0.7 20.9 20.9 ###
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed 0.72 0.72 0.7 0.7 26.0 26.0 ###
2008-Dec-02 Tue 0.725 0.725 0.7 0.7 ### ### ###
2008-Dec-01 Mon 0.725 0.725 0.725 0.725 74.1 74.1 ###
2008-Nov-28 Fri 0.71 0.71 0.71 0.71 66.2 66.2 ###
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed 0.72 0.72 0.7 ### 11,652 8,272 ### ### 0.0
2008-Nov-25 Tue 0.72 0.72 0.72 0.72 320 ### 68.8 68.8 ###
2008-Nov-24 Mon 0.72 0.72 0.72 0.72 ### ### ###
2008-Nov-21 Fri 0.73 0.73 0.73 0.73 67.6 67.6 0.1
2008-Nov-20 Thu 0.74 0.74 0.74 0.74 77.9 77.9 0.1
2008-Nov-19 Wed 0.79 0.79 0.79 0.79 680 ### 84.9 84.9 ###
2008-Nov-18 Tue 0.75 0.75 0.74 0.74 42.7 42.7 0.1
2008-Nov-17 Mon 0.74 0.74 0.74 0.74 82.1 82.1 0.1
2008-Nov-14 Fri 0.75 0.77 0.74 0.77 ### ### 0.1
2008-Nov-13 Thu 0.83 0.83 0.83 0.83 0 ###
2008-Nov-12 Wed 0.83 0.83 0.83 0.83 74.7 74.7 ###
2008-Nov-11 Tue 0.83 0.83 0.83 0.83 0 ###
2008-Nov-10 Mon 0.83 0.83 0.83 0.83 ### ### ###
2008-Nov-07 Fri ### 0.8 ### 0.8 31,820 12,728 ### ### 0.1
2008-Nov-06 Thu 0.82 0.82 0.8 0.82 81.2 81.2 0.1
2008-Nov-05 Wed 0.83 0.83 0.8 0.825 30.6 30.6 0.1
2008-Nov-04 Tue 0.8 0.83 0.8 0.83 4,087 ### 84.0 84.0 ###
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri 0.76 0.78 0.76 ### 15,740 ### 65.1 65.1 0.0
2008-Oct-30 Thu 0.75 0.77 0.75 0.77 ### ### 0.1
2008-Oct-29 Wed 0.745 0.78 0.745 0.75 78.9 78.9 ###
2008-Oct-28 Tue 0.73 0.73 0.73 0.73 0 0.1
2008-Oct-27 Mon 0.75 0.75 0.73 0.73 ### ### 0.1
2008-Oct-24 Fri 0.77 0.77 0.75 0.75 ### ### ###
2008-Oct-23 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2008-Oct-22 Wed 0.78 0.78 0.74 0.74 16.4 16.4 0.1
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon 0.74 0.74 0.72 0.73 ### ### 0.1
2008-Oct-17 Fri ### ### 0.73 0.73 28.7 28.7 0.1
2008-Oct-16 Thu 0.785 0.785 0.73 0.73 184,755 139,951 ### ### 0.1
2008-Oct-15 Wed 0.775 0.785 0.775 0.775 ### ### 0.1
2008-Oct-14 Tue 0.79 0.79 0.77 0.77 24,177 18,858 ### ### 0.1
2008-Oct-13 Mon 0.785 0.785 0.785 0.785 0 ###
2008-Oct-10 Fri 0.81 0.81 0.785 0.785 49.0 49.0 ###
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### 0.8 ### ### ### 0.0
2008-Oct-07 Tue 0.82 0.82 ### ### ### ### 0.0
2008-Oct-06 Mon 0.82 0.82 0.82 0.82 88.9 88.9 0.1
2008-Oct-03 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2008-Oct-02 Thu 0.855 0.855 0.855 0.855 78.4 78.4 ###
2008-Oct-01 Wed 0.82 0.82 0.82 0.82 0 0.1
2008-Sep-30 Tue 0.83 0.83 0.81 0.82 ### ### 0.1
2008-Sep-29 Mon 0.83 0.84 0.83 0.83 83.0 83.0 ###
2008-Sep-26 Fri 0.84 0.84 0.825 0.825 46,620 ### 32.4 32.4 0.1
2008-Sep-25 Thu 0.855 0.86 0.83 0.83 435,289 ### ### ### ###
2008-Sep-24 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2008-Sep-23 Tue 0.86 0.86 0.86 0.86 ### ### ###
2008-Sep-22 Mon 0.88 0.88 0.86 0.86 2,222 ### 29.6 29.6 ###
2008-Sep-19 Fri ### ### ### ### 58.8 58.8 0.0
2008-Sep-18 Thu ### ### 0.87 0.87 ### ### 0.1
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue 0.86 ### 0.86 ### 93.4 93.4 0.0
2008-Sep-15 Mon 0.88 0.88 0.88 0.88 81.6 81.6 0.1
2008-Sep-12 Fri 0.88 0.88 0.88 0.88 0 0.1
2008-Sep-11 Thu ### ### 0.88 0.88 ### ### 0.1
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 821,250 0 87.3 87.3 0.0
2008-Sep-04 Thu ### ### ### ### 1,020 0 ### ### 0.0
2008-Sep-03 Wed ### 0.955 ### ### 67,828 32,387 86.1 86.1 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 23.1 23.1 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### 0.955 0.955 29.9 29.9 0.1
2008-Aug-26 Tue 1 1 ### 1 118,949 59,474 65.4 65.4 ###
2008-Aug-25 Mon 0.985 ### 0.985 ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 0 0.0
2008-Aug-21 Thu ### ### ### ### 86,853 0 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 21,679 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 116,750 0 ### ### 0.0
2008-Aug-18 Mon 1 ### 1 ### 32,950 16,475 75.2 75.2 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 1 1 1 1 0 ###
2008-Aug-13 Wed 1 1 1 1 0 ###
2008-Aug-12 Tue ### 1 ### 1 601,488 300,744 ### ### ###
2008-Aug-11 Mon ### ### ### ### 2,750 0 ### ### 0.0
2008-Aug-08 Fri 1 1 ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed 1 ### ### ### 43,550 0 ### ### 0.0
2008-Aug-05 Tue ### ### 0.975 ### 17,251 ### ### ### 0.0
2008-Aug-04 Mon 0.955 0.955 ### ### 186,380 ### 39.7 39.7 0.0
2008-Aug-01 Fri 1 1 1 1 74.2 74.2 ###
2008-Jul-31 Thu 1 1 ### ### 9,970 4,985 ### ### 0.0
2008-Jul-30 Wed 1 1 ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 66,944 0 19.5 19.5 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### 1 ### ### 76.0 76.0 0.0
2008-Jul-24 Thu ### 1 ### 1 78.8 78.8 ###
2008-Jul-23 Wed ### ### ### ### 83.2 83.2 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 26.5 26.5 0.0
2008-Jul-18 Fri ### ### 0.88 0.89 92,870 ### 37.0 37.0 ###
2008-Jul-17 Thu 0.86 0.86 0.86 0.86 69.9 69.9 ###
2008-Jul-16 Wed 0.85 0.86 0.85 0.86 ### ### ###
2008-Jul-15 Tue 0.86 0.86 0.86 0.86 8,253 ### 81.1 81.1 ###
2008-Jul-14 Mon 0.85 0.85 0.85 0.85 78.0 78.0 ###
2008-Jul-11 Fri ### ### 0.85 ### 61,125 25,978 10.3 10.3 0.0
2008-Jul-10 Thu 0.88 0.88 0.87 0.87 ### ### 0.1
2008-Jul-09 Wed 0.87 ### 0.87 ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 81.0 81.0 0.0
2008-Jul-07 Mon 0.86 ### 0.86 ### 77.6 77.6 0.0
2008-Jul-04 Fri 0.88 0.88 ### 0.87 24.4 24.4 0.1
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 0.86 ### 0.86 ### 201,379 ### 90.3 90.3 0.0
2008-Jul-01 Tue 0.87 ### 0.86 ### 17,827 ### ### ### 0.0
2008-Jun-30 Mon ### ### 0.85 0.86 39.5 39.5 ###
2008-Jun-27 Fri ### ### 0.86 ### 61.3 61.3 0.0
2008-Jun-26 Thu 0.88 0.89 0.88 0.89 69.8 69.8 ###
2008-Jun-25 Wed 0.89 ### 0.89 0.89 70.9 70.9 ###
2008-Jun-24 Tue 0.88 ### 0.88 0.88 72.1 72.1 0.1
2008-Jun-23 Mon 0.88 0.88 0.87 0.87 ### ### 0.1
2008-Jun-20 Fri 0.88 0.88 ### ### 85,828 ### 28.4 28.4 0.0
2008-Jun-19 Thu 0.88 0.89 0.88 0.89 77.3 77.3 ###
2008-Jun-18 Wed 0.89 0.89 0.88 0.88 29.2 29.2 0.1
2008-Jun-17 Tue 0.885 0.89 0.885 0.89 179,179 159,021 ### ### ###
2008-Jun-16 Mon 0.88 0.89 0.88 0.89 ### ### ###
2008-Jun-13 Fri 0.89 ### 0.88 ### 78.2 78.2 0.0
2008-Jun-12 Thu ### ### 0.88 0.88 30.9 30.9 0.1
2008-Jun-11 Wed 0.89 ### 0.89 ### 144,688 64,386 ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 302,583 0 ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 0 0.0
2008-Jun-05 Thu ### ### ### ### 42.6 42.6 0.0
2008-Jun-04 Wed ### ### 0.925 0.925 ### ### ###
2008-Jun-03 Tue ### ### ### 0.945 83.0 83.0 0.1
2008-Jun-02 Mon ### ### 0.925 ### 77.5 77.5 0.0
2008-May-30 Fri ### ### ### ### 20,051 0 ### ### 0.0
2008-May-29 Thu 0.89 ### 0.89 ### ### ### 0.0
2008-May-28 Wed ### ### 0.89 ### 24.7 24.7 0.0
2008-May-27 Tue ### ### ### ### 83.0 83.0 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### 85.5 85.5 0.0
2008-May-22 Thu ### ### ### ### 65.3 65.3 0.0
2008-May-21 Wed ### ### ### ### 26.4 26.4 0.0
2008-May-20 Tue ### ### ### ### 1,595,143 0 ### ### 0.0
2008-May-19 Mon ### 0.955 ### 0.955 493,720 235,751 ### ### 0.1
2008-May-16 Fri ### 0.955 ### ### 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 114,620 0 80.9 80.9 0.0
2008-May-14 Wed ### ### ### ### 74.0 74.0 0.0
2008-May-13 Tue ### ### ### ### 68,448 0 25.4 25.4 0.0
2008-May-12 Mon 0.955 0.955 ### ### 190,973 91,189 ### ### 0.0
2008-May-09 Fri ### ### 0.955 ### 772,075 ### 19.7 19.7 0.0
2008-May-08 Thu ### ### 0.985 ### 62.5 62.5 0.0
2008-May-07 Wed ### ### 1.045 1.045 37.2 37.2 0.1
2008-May-06 Tue ### ### ### ### 63,555 0 72.1 72.1 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### ### 1.055 ### 72.2 72.2 0.0
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue ### ### ### 0.985 174,787 0 ### ### ###
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 1,908,746 0 ### ### 0.0
2008-Apr-23 Wed ### ### 1 ### 7.0 7.0 0.0
2008-Apr-22 Tue ### ### ### ### 83.3 83.3 0.0
2008-Apr-21 Mon 1.145 1.145 ### ### 362,421 207,486 6.6 6.6 0.0
2008-Apr-18 Fri ### ### 1.125 1.125 ### ### ###
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 33,840 0 76.4 76.4 0.0
2008-Apr-11 Fri ### ### ### ### 73,057 0 83.4 83.4 0.0
2008-Apr-10 Thu ### ### ### ### 179,150 0 ### ### 0.0
2008-Apr-09 Wed 1.175 ### ### ### 66,357 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 86,770 0 ### ### 0.0
2008-Apr-07 Mon 1.21 ### ### ### 87,250 0 ### ### 0.0
2008-Apr-04 Fri 1.2 1.22 1.2 1.22 ### ### 0.1
2008-Apr-03 Thu ### ### ### ### 231,654 0 ### ### 0.0
2008-Apr-02 Wed 1.2 1.2 ### ### 105,545 63,327 ### ### 0.0
2008-Apr-01 Tue ### ### ### ### 439,559 0 82.2 82.2 0.0
2008-Mar-31 Mon 1.145 1.145 ### ### ### ### 0.0
2008-Mar-28 Fri 1.145 ### ### 1.145 ### ### ###
2008-Mar-27 Thu ### ### ### ### 848,870 0 ### ### 0.0
2008-Mar-26 Wed 1.22 1.22 ### ### 47,526 ### 11.1 11.1 0.0
2008-Mar-25 Tue ### ### ### ### 29.2 29.2 0.0
2008-Mar-20 Thu 1.24 1.24 ### ### 148,026 91,776 ### ### 0.0
2008-Mar-19 Wed 1.22 1.27 1.22 1.255 84.9 84.9 ###
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### 1.125 ### 154,076 ### ### ### 0.0
2008-Mar-14 Fri ### 1.2 ### ### ### ### 0.0
2008-Mar-13 Thu ### 1.22 ### 1.21 ### ### ###
2008-Mar-12 Wed 1.225 1.225 1.22 1.22 203,020 ### 38.7 38.7 0.1
2008-Mar-11 Tue 1.27 1.27 1.2 1.24 11,450 14,140 33.1 33.1 0.1
2008-Mar-10 Mon 1.28 1.28 1.28 1.28 77.9 77.9 ###
2008-Mar-07 Fri 1.28 1.28 1.28 1.28 76.3 76.3 ###
2008-Mar-06 Thu 1.28 1.28 1.28 1.28 ### ### ###
2008-Mar-05 Wed 1.28 1.29 1.27 1.27 ### ### ###
2008-Mar-04 Tue 1.29 1.325 1.25 ### 628,076 808,647 87.0 87.0 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 1.5 1.5 1.4 1.45 15.0 15.0 ###
2008-Feb-28 Thu 1.55 1.55 1.55 1.55 200,650 ### 70.8 70.8 ###
2008-Feb-27 Wed 1.54 1.54 1.54 1.54 353,050 ### 65.9 65.9 ###
2008-Feb-26 Tue 1.53 1.53 1.5 1.5 23.4 23.4 0.1
2008-Feb-25 Mon 1.58 1.58 1.57 1.57 ### ### 0.1
2008-Feb-22 Fri 1.58 1.58 1.58 1.58 ### ### 0.1
2008-Feb-20 Wed 1.56 1.58 1.56 1.58 ### ### 0.1
2008-Feb-19 Tue 1.56 1.56 1.56 1.56 ### ### ###
2008-Feb-18 Mon 1.52 1.52 1.52 1.52 0 0.1
2008-Feb-15 Fri ### ### 1.51 1.52 6.5 6.5 0.1
2008-Feb-14 Thu 1.57 1.57 1.57 1.57 2,624 ### ### ### 0.1
2008-Feb-13 Wed ### ### 1.58 1.58 ### ### 0.1
2008-Feb-12 Tue ### ### 1.53 1.53 8,127 ### ### ### ###
2008-Feb-11 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2008-Feb-08 Fri 1.56 1.56 1.53 1.53 18.8 18.8 ###
2008-Feb-07 Thu 1.56 1.57 1.555 1.57 21,070 32,921 73.5 73.5 0.1
2008-Feb-06 Wed ### 1.55 ### ### 3,253 2,521 74.3 74.3 0.0
2008-Feb-05 Tue 1.55 1.55 1.55 1.55 7,572 ### ### ### ###
2008-Feb-04 Mon 1.58 1.58 1.55 1.55 4,681 7,325 23.7 23.7 ###
2008-Feb-01 Fri 1.58 1.58 1.57 1.57 ### ### 0.1
2008-Jan-31 Thu 1.555 1.57 1.555 1.57 70.8 70.8 0.1
2008-Jan-30 Wed 1.55 1.55 1.55 1.55 10,875 16,856 ### ### ###
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 1.57 ### 1.57 ### 33,280 26,124 ### ### 0.0
2008-Jan-24 Thu 1.54 1.545 1.53 1.53 278,559 428,284 34.2 34.2 ###
2008-Jan-23 Wed 1.52 1.53 1.52 1.52 58.3 58.3 0.1
2008-Jan-22 Tue 1.48 1.48 1.4 1.475 39,259 ### 72.7 72.7 0.1
2008-Jan-21 Mon 1.5 1.5 1.45 1.48 ### ### 0.1
2008-Jan-18 Fri 1.54 1.54 1.51 1.51 ### ### 0.1
2008-Jan-17 Thu 1.54 1.57 1.52 1.57 ### ### 0.1
2008-Jan-16 Wed 1.52 1.55 1.52 1.55 532,949 818,076 86.8 86.8 ###
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 1.57 ### 1.52 1.52 1,045,724 794,750 ### ### 0.1
2008-Jan-11 Fri 1.56 1.56 1.49 1.49 ### ### ###
2008-Jan-10 Thu 1.57 1.57 1.55 1.55 675,158 1,053,246 31.6 31.6 ###
2008-Jan-09 Wed 1.55 1.58 1.55 1.58 84.0 84.0 0.1
2008-Jan-08 Tue ### ### ### ### 1,092,183 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 192,450 0 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### 567,442 0 24.4 24.4 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 1.7 1.7 1.7 1.7 1,826 ### ### ### ###
2007-Dec-28 Fri 1.7 1.7 1.7 1.7 174 ### ### ### ###
2007-Dec-27 Thu 1.8 1.8 1.72 1.72 18,178 ### ### ### 0.1
2007-Dec-24 Mon ### 1.75 ### 1.75 ### ### 0.1
2007-Dec-21 Fri ### 1.7 ### ### 18,584 ### 84.3 84.3 0.0
2007-Dec-20 Thu 1.59 1.59 1.59 1.59 ### ### ###
2007-Dec-19 Wed ### ### 1.56 ### 24.2 24.2 0.0
2007-Dec-18 Tue 1.57 1.59 1.55 1.55 34.3 34.3 ###
2007-Dec-17 Mon ### ### 1.57 1.57 2,084 ### ### ### 0.1
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### ### ### ### 109,423 0 ### ### 0.0
2007-Dec-10 Mon ### ### ### ### 2,020 0 80.4 80.4 0.0
2007-Dec-07 Fri 1.57 ### 1.57 ### 15,128 11,875 ### ### 0.0
2007-Dec-06 Thu 1.56 ### 1.56 1.56 28,242 22,028 ### ### ###
2007-Dec-05 Wed 1.57 1.57 1.55 1.55 26.2 26.2 ###
2007-Dec-04 Tue 1.59 ### 1.57 1.57 25.9 25.9 0.1
2007-Dec-03 Mon ### ### 1.59 ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### 1.59 1.59 15.0 15.0 ###
2007-Nov-29 Thu ### ### ### ### 83.9 83.9 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 1.655 1.655 ### ### ### ### 0.0
2007-Nov-23 Fri 1.7 1.7 ### ### ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 20,342 0 75.9 75.9 0.0
2007-Nov-21 Wed 1.7 1.7 ### ### 89,024 75,670 ### ### 0.0
2007-Nov-20 Tue ### ### ### 1.655 161,684 0 37.2 37.2 0.1
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri 1.72 1.72 1.7 1.72 46,375 ### ### ### 0.1
2007-Nov-15 Thu 1.73 1.76 1.72 1.76 11,073 ### ### ### 0.1
2007-Nov-14 Wed 1.745 1.8 1.71 1.71 19.8 19.8 0.1
2007-Nov-13 Tue ### 1.72 ### 1.72 37,628 ### 81.6 81.6 0.1
2007-Nov-12 Mon 1.71 1.71 ### ### ### ### 0.0
2007-Nov-09 Fri 1.75 1.75 1.72 1.75 245,586 ### 66.8 66.8 0.1
2007-Nov-08 Thu ### ### 1.775 1.775 1,119,450 ### ### ### ###
2007-Nov-07 Wed 1.76 1.76 1.76 1.76 939,871 1,654,172 ### ### 0.1
2007-Nov-06 Tue 1.75 1.76 1.75 1.76 9,748 ### 69.7 69.7 0.1
2007-Nov-05 Mon 1.79 1.8 1.79 1.8 ### ### 0.1
2007-Nov-02 Fri 1.77 ### 1.77 1.79 ### ### 0.1
2007-Nov-01 Thu 1.745 1.77 1.72 1.77 70.8 70.8 ###
2007-Oct-31 Wed 1.73 1.755 1.73 1.755 71.9 71.9 0.1
2007-Oct-30 Tue 1.73 1.77 1.73 1.73 89,989 157,480 ### ### ###
2007-Oct-29 Mon 1.76 1.785 1.74 1.74 59,425 ### ### ### 0.1
2007-Oct-26 Fri 1.79 1.79 1.76 1.78 28.8 28.8 0.1
2007-Oct-25 Thu 1.785 ### 1.77 ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### 59,176 0 ### ### 0.0
2007-Oct-23 Tue 1.77 ### 1.77 ### 81.9 81.9 0.0
2007-Oct-22 Mon 1.77 1.77 1.75 1.75 30.2 30.2 0.1
2007-Oct-19 Fri 1.78 1.8 1.76 1.77 ### ### ###
2007-Oct-18 Thu 1.83 1.83 1.8 1.81 170,084 ### 23.3 23.3 ###
2007-Oct-17 Wed 1.89 1.89 1.85 1.89 235,573 440,521 ### ### ###
2007-Oct-16 Tue ### ### ### ### 165,654 0 32.1 32.1 0.0
2007-Oct-15 Mon ### ### ### ### 38.2 38.2 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 1.86 ### 1.86 ### ### ### 0.0
2007-Oct-10 Wed ### ### 1.83 1.85 ### ### 0.1
2007-Oct-09 Tue ### ### 1.945 1.945 69,120 ### ### ### 0.1
2007-Oct-08 Mon ### ### ### 2 32.1 32.1 0.1
2007-Oct-05 Fri ### ### 2 2 21.9 21.9 0.1
2007-Oct-04 Thu ### ### 2 ### ### ### 0.0
2007-Oct-03 Wed ### ### 2 2 33,241 33,241 ### ### 0.1
2007-Oct-02 Tue ### ### 2 ### 7.3 7.3 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 185,884 0 63.0 63.0 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed 1.955 1.955 1.945 ### 28.8 28.8 0.0
2007-Sep-25 Tue ### 1.955 ### 1.955 103,179 100,857 71.3 71.3 ###
2007-Sep-24 Mon ### ### 1.88 ### 63,577 ### ### ### 0.0
2007-Sep-21 Fri 1.875 ### ### ### ### ### 0.0
2007-Sep-20 Thu 1.86 1.875 1.86 1.875 ### ### ###
2007-Sep-19 Wed ### ### 1.84 1.86 9.7 9.7 0.1
2007-Sep-18 Tue ### ### 1.88 ### ### ### 0.0
2007-Sep-17 Mon 1.89 ### 1.86 1.86 80,750 ### 22.5 22.5 0.1
2007-Sep-14 Fri 1.87 ### 1.87 1.875 63.8 63.8 ###
2007-Sep-13 Thu 1.87 1.88 1.86 1.87 140,240 262,248 72.5 72.5 ###
2007-Sep-12 Wed 1.82 1.85 1.82 1.84 179,373 329,149 81.6 81.6 ###
2007-Sep-11 Tue 1.75 1.82 1.75 1.82 92.6 92.6 ###
2007-Sep-10 Mon 1.745 1.75 1.7 1.72 ### ### 0.1
2007-Sep-07 Fri 1.8 1.85 1.775 1.78 ### ### 0.1
2007-Sep-06 Thu 1.775 1.8 1.76 1.775 ### ### ###
2007-Sep-05 Wed 1.8 ### 1.78 1.78 29.2 29.2 0.1
2007-Sep-04 Tue 1.81 1.81 ### 1.8 31.2 31.2 0.1
2007-Sep-03 Mon 1.8 1.83 1.8 1.83 79.1 79.1 ###
2007-Aug-31 Fri 1.72 1.75 1.72 1.75 ### ### 0.1
2007-Aug-30 Thu 1.725 1.74 1.72 1.72 166,485 ### 37.5 37.5 0.1
2007-Aug-29 Wed 1.745 1.75 ### 1.72 232,888 203,777 ### ### 0.1
2007-Aug-28 Tue 1.83 1.83 1.78 1.8 ### ### 0.1
2007-Aug-27 Mon 1.77 1.85 1.77 ### ### ### 0.0
2007-Aug-24 Fri 1.81 1.81 1.75 1.75 ### ### 0.1
2007-Aug-23 Thu 1.8 1.83 1.8 1.81 ### ### ###
2007-Aug-22 Wed 1.755 1.755 1.7 1.74 30.7 30.7 0.1
2007-Aug-21 Tue ### ### 1.75 1.88 5.0 5.0 0.1
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 126,720 0 ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 84.5 84.5 0.0
2007-Aug-15 Wed ### ### ### ### 16,427 0 35.0 35.0 0.0
2007-Aug-14 Tue ### ### ### ### 94.2 94.2 0.0
2007-Aug-13 Mon ### ### ### ### 74.4 74.4 0.0
2007-Aug-10 Fri 2.21 2.21 ### ### 62,644 69,221 13.6 13.6 0.0
2007-Aug-09 Thu 2.29 2.29 2.21 2.21 92,429 ### ### ### 0.2
2007-Aug-08 Wed ### ### 2.25 2.25 ### ### ###
2007-Aug-07 Tue 2.21 ### 2.21 ### 28,349 31,325 92.3 92.3 0.0
2007-Aug-06 Mon ### ### 2.25 2.25 ### ### ###
2007-Aug-03 Fri ### ### ### ### 2,240 0 ### ### 0.0
2007-Aug-02 Thu ### 2.43 ### ### 32,842 ### 26.0 26.0 0.0
2007-Aug-01 Wed ### ### ### ### 58.0 58.0 0.0
2007-Jul-31 Tue ### 2.4 ### 2.4 57,229 68,674 66.8 66.8 ###
2007-Jul-30 Mon 2.26 ### 2.26 ### ### ### 0.0
2007-Jul-27 Fri 2.28 2.28 ### 2.24 ### ### ###
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 95,487 0 ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 30.9 30.9 0.0
2007-Jul-23 Mon 2.4 2.42 2.28 ### ### ### 0.0
2007-Jul-20 Fri 2.41 2.42 2.4 2.4 622,972 ### 28.5 28.5 ###
2007-Jul-19 Thu 2.41 2.44 2.4 2.42 303,479 ### ### ### 0.2
2007-Jul-18 Wed 2.45 2.45 2.4 2.4 21.3 21.3 ###
2007-Jul-17 Tue ### 2.45 ### 2.45 86.9 86.9 0.2
2007-Jul-16 Mon ### ### ### ### 92,127 0 ### ### 0.0
2007-Jul-13 Fri 2.4 2.4 2.4 2.4 67.1 67.1 ###
2007-Jul-12 Thu ### ### ### ### 68,650 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 157,757 0 33.7 33.7 0.0
2007-Jul-10 Tue 2.4 2.4 2.4 2.4 71.2 71.2 ###
2007-Jul-09 Mon ### ### 2.29 ### 208,250 238,446 37.8 37.8 0.0
2007-Jul-06 Fri ### ### ### ### 52,087 0 11.0 11.0 0.0
2007-Jul-05 Thu 2.29 2.29 2.23 2.29 62.1 62.1 ###
2007-Jul-04 Wed ### ### 2.27 ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon 2.4 2.4 ### ### 75,451 90,541 34.2 34.2 0.0
2007-Jun-29 Fri 2.4 2.44 ### ### 734,657 896,281 32.4 32.4 0.0
2007-Jun-28 Thu ### ### ### ### 133,576 0 18.3 18.3 0.0
2007-Jun-27 Wed 2.54 2.54 ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 81.7 81.7 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed 2.75 2.75 2.71 2.71 22.1 22.1 ###
2007-Jun-19 Tue 2.72 2.79 2.72 2.79 58,153 ### ### ### ###
2007-Jun-18 Mon 2.75 2.8 2.75 2.77 65,428 ### ### ### 0.2
2007-Jun-15 Fri 2.74 2.79 2.74 2.75 56,521 156,280 68.2 68.2 ###
2007-Jun-14 Thu ### ### ### ### 128,085 0 79.1 79.1 0.0
2007-Jun-13 Wed ### ### 2.55 2.59 61,659 ### 19.6 19.6 0.2
2007-Jun-12 Tue ### 2.74 ### ### 32.2 32.2 0.0
2007-Jun-08 Fri ### 2.7 ### 2.7 ### ### 0.2
2007-Jun-07 Thu 2.7 2.72 ### 2.72 67.1 67.1 0.2
2007-Jun-06 Wed 2.79 2.79 2.73 2.73 264,644 ### ### ### ###
2007-Jun-05 Tue 2.8 2.8 2.73 2.78 25,641 ### 37.3 37.3 0.2
2007-Jun-04 Mon 2.8 2.8 2.76 2.76 ### ### 0.2
2007-Jun-01 Fri ### 2.8 ### 2.8 180,652 ### 93.4 93.4 0.2
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 2.57 ### 2.57 ### 136,329 175,182 85.3 85.3 0.0
2007-May-29 Tue 2.58 2.58 2.52 2.57 32.2 32.2 ###
2007-May-28 Mon 2.54 2.57 2.54 2.57 65,645 167,722 ### ### ###
2007-May-25 Fri 2.51 2.51 2.5 2.5 ### ### 0.2
2007-May-24 Thu 2.5 2.5 2.49 2.5 73.2 73.2 0.2
2007-May-23 Wed 2.49 2.5 2.49 2.49 65.3 65.3 0.2
2007-May-22 Tue 2.46 2.49 2.46 2.49 ### ### 0.2
2007-May-21 Mon 2.5 2.52 2.46 2.46 ### ### 0.2
2007-May-18 Fri 2.5 2.5 2.45 2.47 524,651 ### ### ### ###
2007-May-17 Thu 2.51 2.51 2.5 2.5 ### ### 0.2
2007-May-16 Wed 2.52 2.54 2.52 2.54 74.6 74.6 ###
2007-May-15 Tue 2.47 2.52 2.47 2.5 78,872 196,785 80.7 80.7 0.2
2007-May-14 Mon 2.47 2.47 2.4 2.4 12.9 12.9 ###
2007-May-11 Fri 2.51 2.51 2.48 2.48 24.0 24.0 0.2
2007-May-10 Thu 2.51 2.52 2.49 2.52 ### ### ###
2007-May-09 Wed 2.53 2.53 2.5 2.52 33.2 33.2 ###
2007-May-08 Tue 2.55 2.59 2.54 2.59 ### ### 0.2
2007-May-07 Mon 2.54 2.55 2.53 2.55 32,782 ### 69.5 69.5 0.2
2007-May-04 Fri 2.53 ### 2.5 2.59 81.0 81.0 0.2
2007-May-03 Thu 2.46 2.52 2.46 2.52 75,623 ### ### ### ###
2007-May-02 Wed 2.46 2.5 2.43 2.5 8,450 20,829 78.5 78.5 0.2
2007-May-01 Tue 2.5 2.52 2.44 2.5 ### ### 0.2
2007-Apr-30 Mon 2.51 2.54 2.5 2.52 ### ### ###
2007-Apr-27 Fri 2.51 ### 2.5 2.54 102,146 127,682 79.7 79.7 ###
2007-Apr-26 Thu 2.41 2.5 2.41 2.47 ### ### ###
2007-Apr-24 Tue 2.4 2.4 ### 2.4 101,729 122,074 69.8 69.8 ###
2007-Apr-23 Mon 2.42 2.44 2.42 2.43 72.5 72.5 ###
2007-Apr-20 Fri 2.28 2.4 2.28 ### 124,926 292,326 89.3 89.3 0.0
2007-Apr-19 Thu 2.22 2.25 2.2 2.22 126,781 282,087 76.6 76.6 0.2
2007-Apr-18 Wed ### 2.2 ### 2.2 ### ### 0.2
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 349,350 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 14.7 14.7 0.0
2007-Apr-05 Thu ### ### ### ### 26,447 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 26.4 26.4 0.0
2007-Apr-03 Tue ### ### ### ### 39,871 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 78,143 0 ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### 2 ### 44,556 44,556 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### 67,071 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### 1.975 73.7 73.7 ###
2007-Mar-23 Fri 1.945 ### 1.945 1.955 115,020 111,856 70.5 70.5 ###
2007-Mar-22 Thu ### ### ### ### 29,281 0 ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 84.0 84.0 0.0
2007-Mar-20 Tue 1.76 ### 1.76 1.88 96.8 96.8 0.1
2007-Mar-19 Mon 1.76 1.785 1.76 1.785 79.9 79.9 0.1
2007-Mar-16 Fri 1.8 1.85 1.8 1.8 67.8 67.8 0.1
2007-Mar-15 Thu 1.78 1.84 1.78 1.84 89.2 89.2 ###
2007-Mar-14 Wed 1.81 1.81 1.77 1.78 178,870 320,177 ### ### 0.1
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 1.87 1.87 ### 1.87 11,122 ### ### ### ###
2007-Mar-09 Fri 1.89 ### 1.89 ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### 1.89 ### 58,444 55,229 16.9 16.9 0.0
2007-Mar-06 Tue 1.8 ### 1.8 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### 1.975 156,556 0 37.2 37.2 ###
2007-Mar-02 Fri ### ### ### ### 31.7 31.7 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 1.925 ### 1.87 ### 92.7 92.7 0.0
2007-Feb-27 Tue ### 2 ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 34.2 34.2 0.0
2007-Feb-23 Fri ### ### ### ### 79.3 79.3 0.0
2007-Feb-22 Thu 1.84 1.89 1.84 1.88 204,878 ### ### ### 0.1
2007-Feb-21 Wed 1.83 1.83 1.82 1.82 38.7 38.7 ###
2007-Feb-20 Tue ### 1.81 ### 1.81 ### ### ###
2007-Feb-19 Mon ### 1.84 1.8 1.8 100,428 182,778 28.0 28.0 0.1
2007-Feb-16 Fri 1.8 1.83 1.8 ### 212,249 ### ### ### 0.0
2007-Feb-15 Thu ### ### 1.8 1.82 90,320 81,288 ### ### ###
2007-Feb-14 Wed ### ### 1.84 1.84 97,547 89,743 ### ### ###
2007-Feb-13 Tue 1.925 ### ### ### 31,645 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### 1.925 12,640 0 ### ### 0.1
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 1.89 ### 1.89 ### 75.9 75.9 0.0
2007-Feb-07 Wed 1.83 1.86 1.83 1.84 219,525 405,023 ### ### ###
2007-Feb-06 Tue 1.81 1.82 1.81 1.82 73.0 73.0 ###
2007-Feb-05 Mon 1.82 1.83 1.82 1.83 293,051 ### ### ### ###
2007-Feb-02 Fri 1.775 1.82 1.77 1.79 603,187 1,082,720 ### ### 0.1
2007-Feb-01 Thu 1.76 1.76 1.76 1.76 1,083 ### ### ### 0.1
2007-Jan-31 Wed 1.78 1.78 1.76 1.76 27,149 48,053 30.3 30.3 0.1
2007-Jan-30 Tue 1.78 1.81 1.78 1.81 ### ### ###
2007-Jan-29 Mon 1.79 1.79 1.79 1.79 71.3 71.3 0.1
2007-Jan-25 Thu 1.78 1.8 1.775 1.8 190,626 340,743 78.3 78.3 0.1
2007-Jan-24 Wed 1.74 1.76 1.73 1.76 45,951 80,184 ### ### 0.1
2007-Jan-23 Tue 1.75 1.78 1.75 1.75 ### ### 0.1
2007-Jan-22 Mon 1.745 1.75 1.74 1.75 30,271 52,822 68.2 68.2 0.1
2007-Jan-19 Fri 1.73 1.73 1.73 1.73 63.9 63.9 ###
2007-Jan-18 Thu 1.76 1.76 1.75 1.75 31.0 31.0 0.1
2007-Jan-17 Wed 1.785 1.79 1.775 1.79 23,950 ### 69.4 69.4 0.1
2007-Jan-16 Tue ### ### 1.785 1.785 23.8 23.8 0.1
2007-Jan-15 Mon 1.81 ### 1.78 ### 63.7 63.7 0.0
2007-Jan-12 Fri 1.83 1.83 1.81 1.82 ### ### ###
2007-Jan-11 Thu 1.8 1.82 1.8 1.82 15,623 28,277 ### ### ###
2007-Jan-10 Wed 1.79 1.79 1.77 1.77 21,982 39,127 ### ### ###
2007-Jan-09 Tue 1.82 1.82 1.77 1.78 112,843 202,553 ### ### 0.1
2007-Jan-08 Mon 1.72 1.84 1.72 ### ### ### 0.0
2007-Jan-05 Fri 1.7 1.71 ### ### 20.1 20.1 0.0
2007-Jan-04 Thu 1.7 1.7 1.7 1.7 22,827 ### ### ### ###
2007-Jan-03 Wed ### 1.7 ### 1.7 80.0 80.0 ###
2007-Jan-02 Tue ### ### ### ### 22,429 0 ### ### 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu ### ### ### ### 17.8 17.8 0.0
2006-Dec-27 Wed 1.645 ### 1.645 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 231,783 0 89.5 89.5 0.0
2006-Dec-20 Wed ### ### ### ### 28,480 0 23.3 23.3 0.0
2006-Dec-19 Tue ### ### 1.625 1.625 ### ### ###
2006-Dec-18 Mon 1.58 ### 1.57 ### 258,476 ### 91.9 91.9 0.0
2006-Dec-15 Fri 1.555 1.58 1.555 1.58 32,348 ### ### ### 0.1
2006-Dec-14 Thu 1.56 1.575 1.54 1.54 18.5 18.5 ###
2006-Dec-13 Wed 1.54 1.54 1.54 1.54 ### ### ###
2006-Dec-12 Tue 1.52 1.55 1.52 ### ### ### 0.0
2006-Dec-11 Mon 1.53 1.55 1.53 ### 69.7 69.7 0.0
2006-Dec-08 Fri 1.485 1.5 1.485 1.5 76.5 76.5 0.1
2006-Dec-07 Thu 1.5 1.5 1.48 1.48 23.3 23.3 0.1
2006-Dec-06 Wed 1.47 1.5 1.47 1.5 188,624 ### 84.6 84.6 0.1
2006-Dec-05 Tue 1.45 1.48 1.45 1.48 ### ### 0.1
2006-Dec-04 Mon 1.4 1.41 1.4 ### 11,075 ### 71.4 71.4 0.0
2006-Dec-01 Fri 1.4 1.43 1.4 1.43 16,786 23,752 ### ### 0.1
2006-Nov-30 Thu 1.41 1.445 1.4 1.43 174,752 248,584 ### ### 0.1
2006-Nov-29 Wed ### 1.4 ### 1.4 ### ### ###
2006-Nov-28 Tue ### ### ### ### 78.6 78.6 0.0
2006-Nov-27 Mon ### ### ### ### 80.0 80.0 0.0
2006-Nov-24 Fri ### ### ### ### 93,344 0 ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 19,028 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 24.6 24.6 0.0
2006-Nov-21 Tue ### ### 1.27 1.27 ### ### ###
2006-Nov-20 Mon ### ### ### ### 29,647 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### ### ### 0.0
2006-Nov-16 Thu 1.28 ### 1.28 1.28 32,087 ### ### ### ###
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 1.28 1.28 1.28 1.28 64.9 64.9 ###
2006-Nov-13 Mon 1.28 ### 1.28 1.28 ### ### ###
2006-Nov-10 Fri ### ### 1.27 1.27 53,840 34,188 12.3 12.3 ###
2006-Nov-09 Thu ### ### 1.26 ### 168,173 105,948 91.0 91.0 0.0
2006-Nov-08 Wed 1.29 1.29 ### ### ### ### 0.0
2006-Nov-07 Tue 1.24 ### 1.24 ### ### ### 0.0
2006-Nov-06 Mon 1.22 1.23 ### 1.2 ### ### 0.1
2006-Nov-03 Fri 1.25 1.25 1.185 ### ### ### 0.0
2006-Nov-02 Thu 1.26 1.26 1.25 1.26 ### ### ###
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 1.26 ### 1.26 1.26 ### ### ###
2006-Oct-30 Mon 1.27 1.27 1.25 1.26 ### ### ###
2006-Oct-27 Fri 1.26 ### 1.26 ### ### ### 0.0
2006-Oct-26 Thu ### ### 1.25 1.25 21,770 ### 7.6 7.6 ###
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 569,880 0 ### ### 0.0
2006-Oct-23 Mon 1.26 1.26 1.26 1.26 67.5 67.5 ###
2006-Oct-20 Fri 1.29 ### 1.29 ### ### ### 0.0
2006-Oct-19 Thu 1.29 ### 1.255 1.255 158,077 ### ### ### ###
2006-Oct-18 Wed 1.25 1.25 1.24 1.24 22.1 22.1 0.1
2006-Oct-17 Tue ### ### ### ### 711,828 0 ### ### 0.0
2006-Oct-16 Mon 1.29 ### 1.285 ### 697,173 ### ### ### 0.0
2006-Oct-13 Fri 1.26 1.285 1.26 1.27 ### ### ###
2006-Oct-12 Thu 1.25 1.27 1.24 1.24 ### ### 0.1
2006-Oct-11 Wed 1.22 1.24 1.22 1.24 847,458 1,042,373 78.0 78.0 0.1
2006-Oct-10 Tue ### ### ### ### 17,527 0 61.6 61.6 0.0
2006-Oct-09 Mon ### ### 1.21 1.21 ### ### ###
2006-Oct-06 Fri 1.225 1.225 1.21 1.225 64.5 64.5 0.1
2006-Oct-05 Thu 1.23 1.23 1.225 1.23 45,322 ### 63.5 63.5 0.1
2006-Oct-04 Wed 1.23 1.24 1.21 1.24 ### ### 0.1
2006-Oct-03 Tue 1.21 1.23 1.21 1.21 208,844 254,789 69.7 69.7 ###
2006-Oct-02 Mon ### 1.185 ### 1.185 85.1 85.1 0.1
2006-Sep-29 Fri ### ### ### ### 22.6 22.6 0.0
2006-Sep-28 Thu ### 1.175 ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### 1.155 60.5 60.5 0.1
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 88.6 88.6 0.0
2006-Sep-22 Fri ### ### ### ### 85.8 85.8 0.0
2006-Sep-21 Thu ### ### ### ### 81.7 81.7 0.0
2006-Sep-20 Wed ### ### ### ### 7,214,470 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 166,178 0 80.1 80.1 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 1 ### 1 ### ### ### 0.0
2006-Sep-13 Wed ### ### ### 0.985 ### ### ###
2006-Sep-12 Tue ### 1 0.975 0.985 17,720 ### ### ### ###
2006-Sep-11 Mon ### 0.985 ### 0.985 ### ### ###
2006-Sep-08 Fri 0 0 0 0 0 0.0
2006-Sep-07 Thu ### ### ### ### 7,480 0 65.2 65.2 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue ### ### ### ### 2,920 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### 1 ### ### ### ### 0.0
2006-Aug-31 Thu ### 0.975 ### 0.975 ### ### ###
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 10,320 0 86.6 86.6 0.0
2006-Aug-28 Mon ### ### ### ### 15,484 0 81.8 81.8 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0.945 ### 0.945 ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon ### ### ### ### 6,146 0 ### ### 0.0
2006-Aug-18 Fri 0.945 0.945 ### 0.945 66.0 66.0 0.1
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 4,285 0 ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 10,871 0 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 5,629 0 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### 27.2 27.2 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 9,280 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 10,888 0 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### 5,320 0 ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 28.8 28.8 0.0
2006-Aug-01 Tue ### ### ### ### 22,276 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 0.955 0.955 0.955 0.955 ### ### 0.1
2006-Jul-25 Tue 0.925 ### 0.925 ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue ### ### ### ### 1,550 0 77.7 77.7 0.0
2006-Jul-17 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 35,080 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon ### 0.945 ### ### 26.9 26.9 0.0
2006-Jul-07 Fri 0.945 0.945 ### ### 44,340 20,950 25.6 25.6 0.0
2006-Jul-06 Thu ### 0.955 ### 0.955 ### ### 0.1
2006-Jul-05 Wed ### ### ### ### 3,653 0 65.2 65.2 0.0
2006-Jul-04 Tue 0.955 ### 0.955 ### 75.6 75.6 0.0
2006-Jul-03 Mon ### 1 ### 1 ### ### ###
2006-Jun-30 Fri ### ### ### ### 67,287 0 86.6 86.6 0.0
2006-Jun-29 Thu 0.925 0.925 ### ### 3,280 ### 21.4 21.4 0.0
2006-Jun-28 Wed 0.945 ### 0.925 0.925 15.9 15.9 ###
2006-Jun-27 Tue ### ### ### ### 85.5 85.5 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 39,644 0 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### 8,721 0 20.1 20.1 0.0
2006-Jun-21 Wed ### ### ### ### 89,978 0 25.6 25.6 0.0
2006-Jun-20 Tue ### 0.975 ### ### 22.6 22.6 0.0
2006-Jun-19 Mon ### ### 0.975 0.975 29,429 14,346 29.0 29.0 ###
2006-Jun-16 Fri ### ### 1 1 ### ### ###
2006-Jun-15 Thu ### ### 1 1 13.6 13.6 ###
2006-Jun-14 Wed ### ### 1 ### 26,371 13,185 ### ### 0.0
2006-Jun-13 Tue 1 ### 1 ### 200,327 ### ### ### 0.0
2006-Jun-09 Fri ### ### 1 ### 40,545 20,272 33.6 33.6 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### ### ### ### 12,024 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 21,788 0 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### 23,040 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 69.1 69.1 0.0
2006-May-26 Fri ### ### ### ### 10,324 0 21.4 21.4 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed 1.025 1.025 1.025 1.025 3,823 ### ### ### ###
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 29.5 29.5 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed ### ### ### 1.045 ### ### 0.1
2006-May-16 Tue 1.055 ### 1.055 1.055 ### ### 0.1
2006-May-15 Mon ### ### 1.055 1.055 ### ### 0.1
2006-May-12 Fri 1.055 1.075 ### ### 107,746 ### ### ### 0.0
2006-May-11 Thu ### ### 1.045 ### 70.9 70.9 0.0
2006-May-10 Wed ### ### ### ### 185 0 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 91.2 91.2 0.0
2006-May-08 Mon ### ### ### ### 8,772 0 ### ### 0.0
2006-May-05 Fri ### ### ### ### 75.6 75.6 0.0
2006-May-04 Thu ### 1.075 1.055 1.075 28,153 29,982 ### ### ###
2006-May-03 Wed ### ### ### ### 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 42,841 0 ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 23.8 23.8 0.0
2006-Apr-27 Thu ### ### ### ### 79.4 79.4 0.0
2006-Apr-26 Wed ### ### ### ### 74.9 74.9 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri 1.045 ### 1.045 ### 69.7 69.7 0.0
2006-Apr-20 Thu ### ### ### ### 9.1 9.1 0.0
2006-Apr-19 Wed ### ### ### ### 53,941 0 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 20,587 0 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### ### 6,252 0 ### ### 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 1.125 1.125 ### ### 43,047 ### 29.4 29.4 0.0
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 30,750 0 68.7 68.7 0.0
2006-Mar-30 Thu ### ### ### ### 68,021 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 38,250 0 23.8 23.8 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 1.155 ### 1.155 ### 35,729 ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 24,584 0 74.0 74.0 0.0
2006-Mar-22 Wed ### ### ### ### 15,852 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 1.125 1.125 ### ### ###
2006-Mar-17 Fri ### ### ### ### 27,140 0 ### ### 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 16.9 16.9 0.0
2006-Mar-09 Thu ### 1.2 ### ### 47,671 ### 17.1 17.1 0.0
2006-Mar-08 Wed ### ### ### ### 90,386 0 86.1 86.1 0.0
2006-Mar-07 Tue ### ### ### ### 1,740 0 ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 18,551 0 23.5 23.5 0.0
2006-Mar-02 Thu ### ### ### 1.155 19,752 0 72.8 72.8 0.1
2006-Mar-01 Wed ### ### ### ### 24,950 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 31,124 0 ### ### 0.0
2006-Feb-23 Thu ### 1.185 ### 1.185 23,250 13,775 ### ### 0.1
2006-Feb-22 Wed ### ### ### ### 32,573 0 81.6 81.6 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 3,424 0 ### ### 0.0
2006-Feb-17 Fri 1.155 ### ### ### 33.1 33.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue ### ### ### ### 20,876 0 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 6,124 0 83.3 83.3 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 8,446 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 13,359 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 5,843 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 27,151 0 ### ### 0.0
2006-Jan-31 Tue ### 1.185 ### 1.185 71.1 71.1 0.1
2006-Jan-30 Mon ### ### ### ### 8,351 0 78.9 78.9 0.0
2006-Jan-27 Fri ### ### ### ### 68.8 68.8 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 1.21 ### 1.21 12,626 ### 89.5 89.5 ###
2006-Jan-19 Thu 1.245 1.25 1.245 1.25 ### ### ###
2006-Jan-18 Wed 1.25 1.25 1.245 1.25 142,181 177,370 80.3 80.3 ###
2006-Jan-17 Tue 1.26 1.26 ### ### 54,682 34,449 ### ### 0.0
2006-Jan-16 Mon 1.25 ### 1.25 ### 104,121 65,075 ### ### 0.0
2006-Jan-13 Fri 1.25 1.255 1.245 1.245 24.9 24.9 0.1
2006-Jan-12 Thu 1.25 1.255 ### ### 71,650 ### ### ### 0.0
2006-Jan-11 Wed 1.25 1.255 ### ### ### ### 0.0
2006-Jan-10 Tue ### 1.25 1.23 1.25 53,287 66,075 83.8 83.8 ###
2006-Jan-09 Mon 1.22 1.23 1.22 1.23 74.4 74.4 0.1
2006-Jan-06 Fri 1.23 1.23 1.225 1.225 ### ### 0.1
2006-Jan-05 Thu 1.2 1.25 1.2 1.23 98,855 ### ### ### 0.1
2006-Jan-04 Wed ### 1.2 ### 1.2 126,284 75,770 85.7 85.7 0.1
2006-Jan-03 Tue ### ### ### ### 25,474 0 ### ### 0.0
2005-Dec-30 Fri 1.185 1.185 1.145 1.145 ### ### ###
2005-Dec-29 Thu ### ### ### ### 52,727 0 82.8 82.8 0.0
2005-Dec-28 Wed ### 1.175 ### 1.175 ### ### ###
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu 1.155 ### ### ### ### ### 0.0
2005-Dec-21 Wed ### ### 1.155 1.155 ### ### 0.1
2005-Dec-20 Tue ### ### ### ### 743,126 0 91.1 91.1 0.0
2005-Dec-19 Mon ### ### ### ### 48,373 0 ### ### 0.0
2005-Dec-16 Fri ### ### 1.125 ### 46,757 ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 5,324 0 ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 85.0 85.0 0.0
2005-Dec-13 Tue ### ### ### ### 85.1 85.1 0.0
2005-Dec-12 Mon ### 1.125 ### 1.125 347,740 ### ### ### ###
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 607,185 0 ### ### 0.0
2005-Dec-07 Wed ### ### 1.085 1.085 214,178 ### 18.8 18.8 0.1
2005-Dec-06 Tue ### ### ### ### 33,087 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 12.0 12.0 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### 147,956 0 ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 15.7 15.7 0.0
2005-Nov-25 Fri ### ### ### ### 25.1 25.1 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 32,023 0 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 30.8 30.8 0.0
2005-Nov-21 Mon ### ### ### ### 16.8 16.8 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 25.4 25.4 0.0
2005-Nov-15 Tue ### ### ### ### 71,170 0 90.4 90.4 0.0
2005-Nov-14 Mon ### ### ### ### 24,373 0 89.8 89.8 0.0
2005-Nov-11 Fri ### ### ### ### 12.2 12.2 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 28,940 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 16.4 16.4 0.0
2005-Nov-02 Wed ### 1.055 ### 1.055 ### ### 0.1
2005-Nov-01 Tue 1 1.025 1 1.025 90.9 90.9 ###
2005-Oct-31 Mon ### ### ### ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### 1 ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue ### ### ### ### 71,584 0 82.5 82.5 0.0
2005-Oct-24 Mon 1 1 1 1 ### ### ###
2005-Oct-21 Fri 1 ### ### ### 25.6 25.6 0.0
2005-Oct-20 Thu ### ### 0.985 ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 30.5 30.5 0.0
2005-Oct-18 Tue ### 1.025 ### 1.025 34,947 ### 76.8 76.8 ###
2005-Oct-17 Mon ### ### ### ### 29.9 29.9 0.0
2005-Oct-14 Fri ### ### ### ### 28.4 28.4 0.0
2005-Oct-13 Thu ### ### ### ### 27.8 27.8 0.0
2005-Oct-12 Wed ### ### ### ### 73.7 73.7 0.0
2005-Oct-11 Tue ### ### ### ### 72.7 72.7 0.0
2005-Oct-10 Mon ### ### ### ### 54,245 0 ### ### 0.0
2005-Oct-07 Fri 1.045 ### ### ### ### ### 0.0
2005-Oct-06 Thu 1.025 ### ### ### 18,683 0 92.3 92.3 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 12,048 0 71.7 71.7 0.0
2005-Oct-03 Mon 1.045 1.045 ### ### 38,478 ### 27.7 27.7 0.0
2005-Sep-30 Fri ### ### ### ### 11,056 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### 1.055 1.055 23.1 23.1 0.1
2005-Sep-27 Tue ### ### ### ### 4,850 0 87.9 87.9 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 33,445 0 75.9 75.9 0.0
2005-Sep-22 Thu ### ### ### ### 23.3 23.3 0.0
2005-Sep-21 Wed ### 1.075 ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 8,726 0 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### 9,859 0 28.1 28.1 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 82.8 82.8 0.0
2005-Sep-14 Wed ### ### ### ### 89.1 89.1 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 8,846 0 69.1 69.1 0.0
2005-Sep-09 Fri ### 1.085 ### 1.085 5,052 2,740 88.4 88.4 0.1
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### 1 ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 74,742 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 34,747 0 ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 6,470 0 ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 20,270 0 24.1 24.1 0.0
2005-Aug-30 Tue ### ### ### ### 42,253 0 ### ### 0.0
2005-Aug-29 Mon 1.145 ### ### ### 33,370 0 32.2 32.2 0.0
2005-Aug-26 Fri ### ### ### ### 24,842 0 73.1 73.1 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### 1.145 ### 1.145 82.6 82.6 ###
2005-Aug-23 Tue ### ### ### ### 37,672 0 84.6 84.6 0.0
2005-Aug-22 Mon ### ### ### ### 8,249 0 ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### 1.125 ### ### 26,054 14,655 75.0 75.0 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 87.4 87.4 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### ### 1.085 ### 213,958 116,072 20.9 20.9 0.0
2005-Aug-09 Tue ### ### 1.125 ### 19,122 10,756 70.3 70.3 0.0
2005-Aug-08 Mon ### ### 1.125 ### 68.2 68.2 0.0
2005-Aug-05 Fri 1.145 1.145 ### 1.145 ### ### ###
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 60,526 0 18.3 18.3 0.0
2005-Aug-02 Tue ### ### ### ### 6,129 0 28.8 28.8 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 24,444 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 85.1 85.1 0.0
2005-Jul-26 Tue ### ### ### ### 80,176 0 68.1 68.1 0.0
2005-Jul-25 Mon 1.155 ### 1.155 1.155 ### ### 0.1
2005-Jul-22 Fri ### ### ### ### 22,882 0 62.9 62.9 0.0
2005-Jul-21 Thu ### 1.145 ### ### 152,857 ### ### ### 0.0
2005-Jul-20 Wed 1.145 1.145 ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 57,579 0 12.0 12.0 0.0
2005-Jul-18 Mon ### ### ### ### 23,079 0 11.8 11.8 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 30,250 0 75.6 75.6 0.0
2005-Jul-13 Wed ### ### ### ### 26.6 26.6 0.0
2005-Jul-12 Tue ### ### 1.145 ### 124,774 ### 95.3 95.3 0.0
2005-Jul-11 Mon 1.175 1.185 ### ### 53,525 ### 19.3 19.3 0.0
2005-Jul-08 Fri 1.21 1.21 ### ### 177,329 107,284 5.8 5.8 0.0
2005-Jul-07 Thu ### 1.22 1.2 1.21 ### ### ###
2005-Jul-06 Wed 1.255 1.255 1.21 1.24 21.6 21.6 0.1
2005-Jul-05 Tue 1.275 1.29 1.26 1.26 ### ### ###
2005-Jul-04 Mon ### ### 1.275 1.275 ### ### ###
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### 1.29 1.29 32.2 32.2 0.1
2005-Jun-28 Tue 1.28 1.29 1.26 1.28 65.2 65.2 ###
2005-Jun-27 Mon 1.28 1.28 1.27 1.27 35.5 35.5 ###
2005-Jun-24 Fri 1.28 1.28 1.275 1.28 29,855 ### ### ### ###
2005-Jun-23 Thu ### ### 1.29 ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 1.29 ### 93,342 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 60,722 0 33.6 33.6 0.0
2005-Jun-17 Fri ### ### ### ### 34,450 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 82,951 0 69.6 69.6 0.0
2005-Jun-15 Wed ### ### 1.29 ### 69.2 69.2 0.0
2005-Jun-14 Tue 1.29 ### 1.29 ### 82.7 82.7 0.0
2005-Jun-10 Fri ### ### 1.29 1.29 1,980 1,277 25.3 25.3 0.1
2005-Jun-09 Thu ### ### ### ### 28.5 28.5 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 1.285 ### 29,778 ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 8,287 0 9.0 9.0 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 81,980 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri 1.42 1.42 1.42 1.42 66.2 66.2 ###
2005-May-26 Thu ### 1.4 ### 1.4 83,679 58,575 ### ### ###
2005-May-25 Wed ### 1.42 1.385 1.4 280,621 393,570 75.9 75.9 ###
2005-May-24 Tue ### ### ### ### 14.8 14.8 0.0
2005-May-23 Mon ### 1.375 ### 1.375 337,629 ### ### ### 0.1
2005-May-20 Fri ### ### ### ### 71.0 71.0 0.0
2005-May-19 Thu ### ### ### ### 79.4 79.4 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 1.27 ### 1.27 ### 66,281 42,088 ### ### 0.0
2005-May-16 Mon 1.25 1.25 1.25 1.25 ### ### ###
2005-May-13 Fri 1.23 1.245 1.23 1.245 79.4 79.4 0.1
2005-May-12 Thu 1.275 1.29 1.23 1.23 28,178 ### ### ### 0.1
2005-May-11 Wed 1.26 1.26 1.25 1.25 37,878 ### ### ### ###
2005-May-10 Tue 1.26 1.275 1.255 1.27 79.6 79.6 ###
2005-May-09 Mon 1.28 1.28 1.255 1.255 20.4 20.4 ###
2005-May-06 Fri 1.28 1.28 1.27 1.28 63.3 63.3 ###
2005-May-05 Thu 1.27 1.29 1.27 1.275 74.1 74.1 ###
2005-May-04 Wed ### ### 1.27 1.29 ### ### 0.1
2005-May-03 Tue ### ### ### ### 39.6 39.6 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 1.275 1.275 21,870 13,942 23.0 23.0 ###
2005-Apr-28 Thu 1.27 1.275 1.27 1.275 27,924 ### ### ### ###
2005-Apr-27 Wed 1.29 ### 1.27 1.27 37,225 ### 24.1 24.1 ###
2005-Apr-26 Tue ### 1.325 ### ### ### ### 0.0
2005-Apr-22 Fri 1.325 1.325 ### ### 6,525 4,322 19.7 19.7 0.0
2005-Apr-21 Thu ### ### ### ### 12,387 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 79.5 79.5 0.0
2005-Apr-19 Tue ### ### ### ### 69.1 69.1 0.0
2005-Apr-18 Mon ### ### 1.29 ### 81,985 52,880 31.9 31.9 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 84.3 84.3 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 10,282 0 27.2 27.2 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 1.345 ### 1.345 ### 102,887 ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 86,126 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### ### ### 0.0
2005-Apr-01 Fri 1.4 1.4 ### 1.4 27,556 19,289 65.0 65.0 ###
2005-Mar-31 Thu 1.4 1.41 ### 1.41 18,640 13,141 68.9 68.9 ###
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue 1.44 1.44 1.4 1.4 65,783 ### ### ### ###
2005-Mar-24 Thu 1.44 1.45 1.44 1.45 81.2 81.2 ###
2005-Mar-23 Wed 1.46 1.46 1.45 1.45 ### ### ###
2005-Mar-22 Tue 1.47 1.47 1.46 1.46 34.6 34.6 0.1
2005-Mar-21 Mon 1.46 1.47 1.46 1.47 76.3 76.3 ###
2005-Mar-18 Fri 1.48 1.48 1.46 1.46 ### ### 0.1
2005-Mar-17 Thu 1.47 1.47 1.45 1.46 32.8 32.8 0.1
2005-Mar-16 Wed 1.49 1.49 1.47 1.47 23.4 23.4 ###
2005-Mar-15 Tue 1.49 1.49 1.48 1.49 66,281 98,427 ### ### ###
2005-Mar-14 Mon 1.49 1.49 1.47 1.47 21.5 21.5 ###
2005-Mar-11 Fri 1.5 1.5 1.47 1.5 66.9 66.9 0.1
2005-Mar-10 Thu 1.51 1.51 1.5 1.5 ### ### 0.1
2005-Mar-09 Wed 1.51 1.51 1.5 1.5 ### ### 0.1
2005-Mar-08 Tue 1.51 1.52 1.5 1.5 ### ### 0.1
2005-Mar-07 Mon 1.51 1.51 1.51 1.51 68.4 68.4 0.1
2005-Mar-04 Fri 1.5 1.5 1.49 1.5 ### ### 0.1
2005-Mar-03 Thu 1.5 1.52 1.5 1.51 20,172 30,459 73.1 73.1 0.1
2005-Mar-02 Wed 1.49 1.5 1.49 1.5 26,559 ### 73.5 73.5 0.1
2005-Mar-01 Tue 1.5 1.5 1.48 1.48 11,225 16,725 ### ### 0.1
2005-Feb-28 Mon 1.5 1.51 1.5 1.5 7,250 ### 68.4 68.4 0.1
2005-Feb-25 Fri 1.51 1.52 1.5 1.5 29.9 29.9 0.1
2005-Feb-24 Thu 1.51 1.54 1.48 1.54 ### ### ###
2005-Feb-23 Wed 1.53 1.53 1.5 1.51 38,628 58,521 ### ### 0.1
2005-Feb-22 Tue 1.55 1.56 1.54 1.56 35,277 54,679 ### ### ###
2005-Feb-21 Mon 1.53 1.55 1.53 1.54 2,282,429 3,514,940 ### ### ###
2005-Feb-18 Fri 1.48 1.51 1.48 1.49 ### ### ###
2005-Feb-17 Thu 1.49 1.49 1.48 1.49 236,184 ### 71.3 71.3 ###
2005-Feb-16 Wed 1.49 1.49 1.47 1.48 ### ### 0.1
2005-Feb-15 Tue 1.48 1.49 1.47 1.49 78.3 78.3 ###
2005-Feb-14 Mon 1.48 1.5 1.48 1.48 ### ### 0.1
2005-Feb-11 Fri 1.48 1.48 1.48 1.48 65.8 65.8 0.1
2005-Feb-10 Thu 1.48 1.48 1.48 1.48 48,251 ### 74.2 74.2 0.1
2005-Feb-09 Wed 1.5 1.5 1.5 1.5 2,082 3,123 73.8 73.8 0.1
2005-Feb-08 Tue 1.51 1.51 1.5 1.5 33.3 33.3 0.1
2005-Feb-07 Mon 1.49 1.51 1.49 1.51 ### ### 0.1
2005-Feb-04 Fri 1.5 1.5 1.47 1.48 67,370 100,044 ### ### 0.1
2005-Feb-03 Thu 1.53 1.53 1.5 1.5 70,450 ### 16.1 16.1 0.1
2005-Feb-02 Wed 1.5 1.53 1.5 1.53 85.3 85.3 ###
2005-Feb-01 Tue 1.49 1.5 1.48 1.5 73.4 73.4 0.1
2005-Jan-31 Mon 1.5 1.5 1.49 1.49 32.1 32.1 ###
2005-Jan-28 Fri 1.48 1.52 1.48 1.5 45,980 68,970 ### ### 0.1
2005-Jan-27 Thu 1.48 1.48 1.47 1.48 ### ### 0.1
2005-Jan-25 Tue 1.47 1.47 1.47 1.47 72.2 72.2 ###
2005-Jan-24 Mon 1.48 1.48 1.47 1.47 ### ### ###
2005-Jan-21 Fri 1.47 1.47 1.47 1.47 67.7 67.7 ###
2005-Jan-20 Thu 1.49 1.49 1.47 1.47 ### ### ###
2005-Jan-19 Wed 1.49 1.51 1.49 1.49 75.6 75.6 ###
2005-Jan-18 Tue 1.47 1.5 1.47 1.49 20,775 30,850 ### ### ###
2005-Jan-17 Mon 1.5 1.5 1.47 1.47 ### ### ###
2005-Jan-14 Fri 1.49 1.51 1.49 1.49 8,452 12,678 72.0 72.0 ###
2005-Jan-13 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2005-Jan-12 Wed 1.5 1.5 1.49 1.5 13,547 20,252 ### ### 0.1
2005-Jan-11 Tue 1.48 1.49 1.48 1.49 3,720 5,524 ### ### ###
2005-Jan-10 Mon 1.48 1.5 1.48 1.48 ### ### 0.1
2005-Jan-07 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
2005-Jan-06 Thu 1.5 1.5 1.49 1.49 ### ### ###
2005-Jan-05 Wed 1.49 1.51 1.49 1.5 ### ### 0.1
2005-Jan-04 Tue 1.48 1.48 1.48 1.48 620 ### ### ### 0.1
2004-Dec-31 Fri 1.5 1.5 1.47 1.47 ### ### ###
2004-Dec-30 Thu 1.51 1.52 1.51 1.52 ### ### 0.1
2004-Dec-29 Wed 1.52 1.53 1.51 1.52 33,756 ### 72.7 72.7 0.1
2004-Dec-24 Fri 1.53 1.53 1.53 1.53 ### ### ###
2004-Dec-23 Thu 1.53 1.53 1.53 1.53 70.0 70.0 ###
2004-Dec-22 Wed 1.53 1.53 1.52 1.53 ### ### ###
2004-Dec-21 Tue 1.54 1.54 1.53 1.53 30,628 ### ### ### ###
2004-Dec-20 Mon 1.55 1.55 1.53 1.53 144,526 222,570 23.3 23.3 ###
2004-Dec-17 Fri 1.57 1.57 1.53 1.55 51,141 ### 20.4 20.4 ###
2004-Dec-16 Thu 1.56 1.57 1.56 1.57 75.7 75.7 0.1
2004-Dec-15 Wed 1.58 1.58 1.57 1.58 70.2 70.2 0.1
2004-Dec-14 Tue 1.59 ### 1.58 1.58 ### ### 0.1
2004-Dec-13 Mon 1.57 1.58 1.57 1.57 76.7 76.7 0.1
2004-Dec-10 Fri 1.56 1.57 1.56 1.56 71.4 71.4 ###
2004-Dec-09 Thu 1.57 1.57 1.55 1.56 139,783 ### 34.5 34.5 ###
2004-Dec-08 Wed 1.55 1.57 1.54 1.57 89.3 89.3 0.1
2004-Dec-07 Tue 1.53 1.56 1.53 1.54 ### ### ###
2004-Dec-06 Mon 1.58 ### 1.51 1.51 9.0 9.0 0.1
2004-Dec-03 Fri 1.53 1.57 1.53 1.56 176,970 ### ### ### ###
2004-Dec-02 Thu 1.48 1.5 1.48 1.49 69,950 104,225 ### ### ###
2004-Dec-01 Wed 1.47 1.49 1.47 1.47 72.6 72.6 ###
2004-Nov-30 Tue 1.45 1.47 1.45 1.46 20,951 30,588 ### ### 0.1
2004-Nov-29 Mon 1.44 1.46 1.44 1.45 ### ### ###
2004-Nov-26 Fri 1.45 1.46 1.44 1.46 17,470 ### 72.8 72.8 0.1
2004-Nov-25 Thu 1.44 1.44 1.44 1.44 26,379 37,985 64.8 64.8 0.1
2004-Nov-24 Wed 1.46 1.46 1.43 1.43 15.1 15.1 0.1
2004-Nov-23 Tue 1.48 1.48 1.45 1.45 137,843 ### ### ### ###
2004-Nov-22 Mon 1.49 1.49 1.49 1.49 505,446 ### 77.6 77.6 ###
2004-Nov-19 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2004-Nov-18 Thu 1.5 1.51 1.48 1.48 46,950 ### ### ### 0.1
2004-Nov-17 Wed 1.5 1.51 1.5 1.5 115,841 174,340 ### ### 0.1
2004-Nov-16 Tue 1.51 1.51 1.48 1.49 25.3 25.3 ###
2004-Nov-15 Mon 1.48 1.53 1.48 1.51 201,985 303,987 ### ### 0.1
2004-Nov-12 Fri 1.47 1.48 1.46 1.46 64,055 ### ### ### 0.1
2004-Nov-11 Thu 1.41 1.45 1.41 1.45 ### ### ###
2004-Nov-10 Wed 1.41 1.43 1.4 1.42 73.0 73.0 ###
2004-Nov-09 Tue ### 1.4 ### 1.4 98,748 69,123 ### ### ###
2004-Nov-08 Mon 1.41 1.42 ### ### 14.4 14.4 0.0
2004-Nov-05 Fri 1.42 1.42 1.4 1.41 ### ### ###
2004-Nov-04 Thu 1.4 1.42 1.4 1.4 ### ### ###
2004-Nov-03 Wed 1.41 1.42 1.4 1.4 25.9 25.9 ###
2004-Nov-02 Tue 1.41 1.42 1.41 1.42 ### ### ###
2004-Nov-01 Mon 1.41 1.41 1.4 1.41 71.5 71.5 ###
2004-Oct-29 Fri 1.43 1.44 1.43 1.43 66.1 66.1 0.1
2004-Oct-28 Thu 1.45 1.45 1.43 1.44 22,450 32,328 26.7 26.7 0.1
2004-Oct-27 Wed 1.44 1.47 1.44 1.46 79.6 79.6 0.1
2004-Oct-26 Tue 1.44 1.44 1.42 1.42 ### ### ###
2004-Oct-25 Mon 1.44 1.44 1.42 1.42 12,823 ### ### ### ###
2004-Oct-22 Fri 1.45 1.46 1.41 1.46 ### ### 0.1
2004-Oct-21 Thu 1.47 1.47 1.45 1.47 ### ### ###
2004-Oct-20 Wed 1.49 1.49 1.48 1.49 ### ### ###
2004-Oct-19 Tue 1.5 1.51 1.49 1.49 27.9 27.9 ###
2004-Oct-18 Mon 1.49 1.5 1.49 1.5 25,759 ### ### ### 0.1
2004-Oct-15 Fri 1.48 1.5 1.48 1.48 ### ### 0.1
2004-Oct-14 Thu 1.51 1.51 1.48 1.48 59,757 ### ### ### 0.1
2004-Oct-13 Wed 1.53 1.53 1.5 1.51 ### ### 0.1
2004-Oct-12 Tue 1.48 1.54 1.47 1.52 87.5 87.5 0.1
2004-Oct-11 Mon 1.5 1.5 1.49 1.5 31,782 ### 69.7 69.7 0.1
2004-Oct-08 Fri 1.51 1.51 1.49 1.49 152,559 ### 18.5 18.5 ###
2004-Oct-07 Thu 1.53 1.53 1.51 1.52 27.0 27.0 0.1
2004-Oct-06 Wed 1.53 1.56 1.53 1.53 69.2 69.2 ###
2004-Oct-05 Tue 1.53 1.53 1.53 1.53 0 ###
2004-Oct-04 Mon 1.58 1.58 1.53 1.53 ### ### ###
2004-Oct-01 Fri 1.56 1.59 1.52 1.59 74,157 ### ### ### ###
2004-Sep-30 Thu ### ### 1.57 1.58 153,176 120,243 ### ### 0.1
2004-Sep-29 Wed ### ### ### ### ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### 1.7 ### ### 29,122 24,753 29.7 29.7 0.0
2004-Sep-24 Fri 1.7 1.71 ### ### 25,886 ### ### ### 0.0
2004-Sep-23 Thu 1.7 1.71 1.7 1.71 73.7 73.7 0.1
2004-Sep-22 Wed 1.7 1.71 1.7 1.71 105,055 ### 70.8 70.8 0.1
2004-Sep-21 Tue 1.75 1.75 1.71 1.71 12.7 12.7 0.1
2004-Sep-20 Mon 1.73 1.75 1.73 1.75 ### ### 0.1
2004-Sep-17 Fri 1.73 1.75 1.73 1.73 ### ### ###
2004-Sep-16 Thu 1.75 1.75 1.73 1.73 16.9 16.9 ###
2004-Sep-15 Wed 1.78 1.78 1.76 1.76 ### ### 0.1
2004-Sep-14 Tue 1.78 1.79 1.78 1.78 ### ### 0.1
2004-Sep-13 Mon 1.79 1.79 1.78 1.78 27.8 27.8 0.1
2004-Sep-10 Fri 1.77 1.79 1.77 1.79 18,650 ### 77.8 77.8 0.1
2004-Sep-09 Thu 1.76 1.8 1.76 1.76 ### ### 0.1
2004-Sep-08 Wed 1.78 1.78 1.75 1.75 18.4 18.4 0.1
2004-Sep-07 Tue 1.78 1.83 1.78 1.83 ### ### ###
2004-Sep-06 Mon 1.77 1.8 1.77 1.78 76.3 76.3 0.1
2004-Sep-03 Fri 1.76 1.76 1.76 1.76 7,440 ### ### ### 0.1
2004-Sep-02 Thu 1.8 1.82 1.78 1.78 44,845 80,721 25.2 25.2 0.1
2004-Sep-01 Wed 1.76 1.78 1.76 1.78 47,686 ### 80.4 80.4 0.1
2004-Aug-31 Tue 1.75 1.76 1.75 1.76 74.3 74.3 0.1
2004-Aug-30 Mon 1.75 1.76 1.75 1.75 20,822 36,542 ### ### 0.1
2004-Aug-27 Fri 1.71 1.76 1.71 1.76 106,122 184,121 ### ### 0.1
2004-Aug-26 Thu ### ### ### ### 0 0.0
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### 0 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### 0 0.0
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### 0.355 ### 582,680 103,425 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 523,920 0 ### ### 0.0
2004-Aug-09 Mon ### ### 0.355 0.355 239,522 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 11.0 11.0 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed 0.375 ### ### 0.375 ### ### ###
2004-Aug-03 Tue 0.375 ### 0.375 0.375 ### ### ###
2004-Aug-02 Mon 0.375 ### ### 0.375 68.4 68.4 ###
2004-Jul-30 Fri ### 0.375 ### ### 363,277 ### 63.0 63.0 0.0
2004-Jul-29 Thu 0.375 0.375 ### ### 21.0 21.0 0.0
2004-Jul-28 Wed ### 0.375 ### 0.375 114,885 21,540 ### ### ###
2004-Jul-27 Tue ### 0.375 ### ### ### ### 0.0
2004-Jul-26 Mon 0.375 0.375 ### ### 23.8 23.8 0.0
2004-Jul-23 Fri ### 0.375 ### 0.375 94.7 94.7 ###
2004-Jul-22 Thu 0.355 ### 0.355 ### 89.1 89.1 0.0
2004-Jul-21 Wed ### ### 0.355 0.355 17.7 17.7 0.0
2004-Jul-20 Tue ### ### ### ### 89,648 0 23.9 23.9 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 17.6 17.6 0.0
2004-Jul-15 Thu ### ### ### ### 251,043 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 173,357 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### 0.375 ### 0.375 ### ### ###
2004-Jul-09 Fri 0.375 0.375 ### 0.375 256,440 48,082 ### ### ###
2004-Jul-08 Thu ### ### 0.375 0.375 16.1 16.1 ###
2004-Jul-07 Wed ### ### ### 0.375 16.0 16.0 ###
2004-Jul-06 Tue 0.375 ### 0.375 ### 174,547 32,727 78.1 78.1 0.0
2004-Jul-05 Mon 0.375 ### 0.375 0.375 66.4 66.4 ###
2004-Jul-02 Fri ### 0.375 ### 0.375 133,370 ### 79.0 79.0 ###
2004-Jul-01 Thu ### 0.375 ### ### ### ### 0.0
2004-Jun-30 Wed ### 0.375 ### ### 18.8 18.8 0.0
2004-Jun-29 Tue ### 0.375 ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 313,477 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 207,350 0 ### ### 0.0
2004-Jun-23 Wed ### 0.375 ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 374,240 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 594,120 0 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 81.9 81.9 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue 0.375 0.375 ### ### 14.6 14.6 0.0
2004-Jun-14 Mon ### ### ### ### 50,289 0 82.6 82.6 0.0
2004-Jun-11 Fri ### ### ### ### 50,289 0 82.7 82.7 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 147,225 0 ### ### 0.0
2004-Jun-08 Tue 0.375 0.375 ### ### ### ### 0.0
2004-Jun-07 Mon 0.375 0.375 0.375 0.375 74.2 74.2 ###
2004-Jun-04 Fri ### ### ### ### 265,820 0 ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 276,770 0 84.0 84.0 0.0
2004-Jun-02 Wed ### ### 0.355 0.355 104,121 18,481 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 132,650 0 91.7 91.7 0.0
2004-May-31 Mon 0.355 0.355 ### ### 36,950 6,558 ### ### 0.0
2004-May-28 Fri ### 0.355 ### 0.355 ### ### 0.0
2004-May-27 Thu ### 0.355 ### ### 64.3 64.3 0.0
2004-May-26 Wed 0.355 0.355 0.345 ### 395,429 ### 16.7 16.7 0.0
2004-May-25 Tue 0.355 0.355 0.355 0.355 ### ### 0.0
2004-May-24 Mon 0.355 ### 0.355 0.355 76.7 76.7 0.0
2004-May-21 Fri ### ### 0.355 0.355 143,770 ### 15.9 15.9 0.0
2004-May-20 Thu 0.355 ### ### ### 83.8 83.8 0.0
2004-May-19 Wed 0.355 ### 0.355 ### 77,750 ### 84.9 84.9 0.0
2004-May-18 Tue ### ### 0.355 ### 73.5 73.5 0.0
2004-May-17 Mon 0.355 ### 0.355 ### 92.8 92.8 0.0
2004-May-14 Fri ### 0.355 0.345 ### 75.8 75.8 0.0
2004-May-13 Thu 0.355 0.355 ### ### 21.8 21.8 0.0
2004-May-12 Wed ### ### 0.355 0.355 40,650 ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 85.1 85.1 0.0
2004-May-10 Mon 0.375 ### ### ### 33.5 33.5 0.0
2004-May-07 Fri ### ### ### 0.375 22.4 22.4 ###
2004-May-06 Thu 0.385 0.385 ### ### 266,021 ### 21.2 21.2 0.0
2004-May-05 Wed ### 0.385 0.375 ### ### ### 0.0
2004-May-04 Tue ### 0.385 ### ### 347,925 66,975 ### ### 0.0
2004-May-03 Mon 0.355 ### 0.355 ### 88.7 88.7 0.0
2004-Apr-30 Fri ### ### ### ### 166,624 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 88.4 88.4 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 264,081 0 ### ### 0.0
2004-Apr-26 Mon ### 0.385 0.375 0.375 71,355 ### 15.2 15.2 ###
2004-Apr-23 Fri ### 0.385 ### ### 250,453 ### 86.4 86.4 0.0
2004-Apr-22 Thu ### ### ### ### 17.5 17.5 0.0
2004-Apr-21 Wed ### ### 0.375 0.375 ### ### ###
2004-Apr-20 Tue ### ### ### ### 1,295,641 0 89.6 89.6 0.0
2004-Apr-19 Mon ### ### ### ### 308,982 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 161,077 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 71,122 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 17,425 0 ### ### 0.0
2004-Apr-08 Thu 0.355 ### 0.355 ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 84.0 84.0 0.0
2004-Apr-02 Fri ### ### 0.355 ### ### ### 0.0
2004-Apr-01 Thu 0.345 0.355 0.345 ### 523,047 ### 81.7 81.7 0.0
2004-Mar-31 Wed ### 0.345 ### 0.345 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 20.6 20.6 0.0
2004-Mar-26 Fri ### ### ### ### 91,385 0 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 38,782 0 22.7 22.7 0.0
2004-Mar-24 Wed ### ### ### ### 187,770 0 84.1 84.1 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon 0.345 0.345 ### ### 760,825 131,242 14.7 14.7 0.0
2004-Mar-19 Fri ### ### 0.345 0.345 19.1 19.1 0.0
2004-Mar-18 Thu ### ### 0.345 ### 248,780 ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 0.345 0.345 27.4 27.4 0.0
2004-Mar-15 Mon ### ### 0.345 0.345 451,484 77,880 25.2 25.2 0.0
2004-Mar-12 Fri ### ### 0.345 ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 255,250 0 72.2 72.2 0.0
2004-Mar-10 Wed 0.355 ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### 0.355 0.355 23.6 23.6 0.0
2004-Mar-08 Mon ### ### 0.345 0.355 614,343 105,974 84.7 84.7 0.0
2004-Mar-05 Fri 1.5 1.5 1.49 1.5 69.1 69.1 0.1
2004-Mar-04 Thu ### ### 0.345 ### ### ### 0.0
2004-Mar-03 Wed 0.345 0.355 0.345 0.355 285,889 ### 89.8 89.8 0.0
2004-Mar-02 Tue ### ### 0.345 0.345 ### ### 0.0
2004-Mar-01 Mon ### ### 0.355 ### 24.2 24.2 0.0
2004-Feb-27 Fri ### ### 0.355 ### ### ### 0.0
2004-Feb-26 Thu 0.375 0.375 ### ### 922,950 173,053 ### ### 0.0
2004-Feb-25 Wed ### 0.375 ### 0.375 ### ### ###
2004-Feb-24 Tue ### 0.375 ### ### 184,340 ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 929,957 0 71.8 71.8 0.0
2004-Feb-20 Fri ### ### 0.355 ### ### ### 0.0
2004-Feb-19 Thu 0.375 0.375 ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### 0.375 ### ### ###
2004-Feb-17 Tue ### 0.375 ### ### 551,475 ### ### ### 0.0
2004-Feb-16 Mon 0.375 0.375 ### ### ### ### 0.0
2004-Feb-13 Fri 0.375 0.375 ### 0.375 ### ### ###
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 11.8 11.8 0.0
2004-Feb-10 Tue 0.375 ### 0.375 0.375 355,253 ### ### ### ###
2004-Feb-09 Mon 0.375 ### 0.375 0.375 324,147 60,777 71.2 71.2 ###
2004-Feb-06 Fri ### 0.375 ### 0.375 ### ### ###
2004-Feb-05 Thu ### ### ### ### 124,543 0 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-03 Tue 0.375 0.375 ### ### 26.1 26.1 0.0
2004-Feb-02 Mon ### ### ### ### 14.0 14.0 0.0
2004-Jan-30 Fri ### ### ### 0.375 24.7 24.7 ###
2004-Jan-28 Wed 0.43 ### 0.425 0.43 74.8 74.8 ###
2004-Jan-27 Tue 0.425 0.43 0.425 0.425 78.7 78.7 ###
2004-Jan-23 Fri 0.425 0.425 0.425 0.425 64.1 64.1 ###
2004-Jan-22 Thu 0.425 0.425 0.42 0.42 16,750 7,076 ### ### ###
2004-Jan-21 Wed ### ### 0.425 0.425 ### ### ###
2004-Jan-20 Tue ### 0.44 ### 0.44 78.6 78.6 ###
2004-Jan-19 Mon 0.44 0.445 ### ### 27.9 27.9 0.0
2004-Jan-16 Fri 0.425 0.445 0.425 ### 270,977 117,874 88.1 88.1 0.0
2004-Jan-15 Thu ### 0.42 ### 0.42 77.6 77.6 ###
2004-Jan-14 Wed 0.42 0.425 ### 0.42 72.1 72.1 ###
2004-Jan-13 Tue 0.41 ### 0.41 ### 665,070 ### 82.9 82.9 0.0
2004-Jan-12 Mon ### ### 0.41 0.41 ### ### ###
2004-Jan-09 Fri ### ### 0.41 0.41 ### ### ###
2004-Jan-08 Thu ### 0.42 0.41 ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 68,083 0 ### ### 0.0
2004-Jan-06 Tue ### ### 0.4 ### ### ### 0.0
2004-Jan-05 Mon 0.41 0.41 ### ### 24.6 24.6 0.0
2004-Jan-02 Fri ### 0.41 ### 0.41 34,250 7,021 ### ### ###
2003-Dec-31 Wed 0.41 0.41 0.41 0.41 0 ###
2003-Dec-30 Tue 0.41 0.41 0.41 0.41 ### ### ###
2003-Dec-29 Mon ### ### ### ### 8.2 8.2 0.0
2003-Dec-24 Wed 0.41 0.41 ### 0.41 ### ### ###
2003-Dec-23 Tue 0.41 0.41 ### ### 20.1 20.1 0.0
2003-Dec-22 Mon 0.4 0.41 0.4 ### 77.8 77.8 0.0
2003-Dec-19 Fri ### ### 0.4 ### ### ### 0.0
2003-Dec-18 Thu 0.41 0.41 ### ### 18,682 3,829 ### ### 0.0
2003-Dec-17 Wed 0.41 ### 0.41 0.41 249,128 51,071 72.7 72.7 ###
2003-Dec-16 Tue ### 0.41 ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### 0.4 0.4 23.0 23.0 0.0
2003-Dec-12 Fri 0.4 ### 0.4 0.4 28,450 ### ### ### 0.0
2003-Dec-11 Thu 0.4 0.4 0.4 0.4 76.2 76.2 0.0
2003-Dec-10 Wed 0.4 ### 0.4 0.4 75.6 75.6 0.0
2003-Dec-09 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2003-Dec-08 Mon 0.4 0.4 ### 0.4 ### ### 0.0
2003-Dec-05 Fri 0.4 0.4 0.4 0.4 70.4 70.4 0.0
2003-Dec-04 Thu 0.4 0.4 0.4 0.4 71.5 71.5 0.0
2003-Dec-03 Wed 0.41 0.41 ### ### ### ### 0.0
2003-Dec-02 Tue 0.41 0.41 ### ### ### ### 0.0
2003-Dec-01 Mon 0.41 ### ### ### ### ### 0.0
2003-Nov-28 Fri 0.41 0.42 ### ### 79.1 79.1 0.0
2003-Nov-27 Thu 0.4 0.41 0.4 0.4 61,445 24,885 67.7 67.7 0.0
2003-Nov-26 Wed 0.4 ### 0.4 0.4 ### ### 0.0
2003-Nov-25 Tue 0.4 0.4 ### 0.4 ### ### 0.0
2003-Nov-24 Mon 0.41 0.41 0.4 ### ### ### 0.0
2003-Nov-21 Fri 0.41 0.41 ### 0.41 ### ### ###
2003-Nov-20 Thu ### ### 0.41 0.41 26.4 26.4 ###
2003-Nov-19 Wed ### ### 0.4 ### 87.7 87.7 0.0
2003-Nov-18 Tue ### ### ### ### 235,820 0 ### ### 0.0
2003-Nov-17 Mon ### 0.42 0.41 ### 47,850 19,857 80.8 80.8 0.0
2003-Nov-14 Fri 0.42 0.42 ### ### 24.9 24.9 0.0
2003-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
2003-Nov-12 Wed 0.425 0.425 0.42 0.425 13,184 5,570 74.7 74.7 ###
2003-Nov-11 Tue 0.42 0.43 0.42 0.425 479,650 203,851 ### ### ###
2003-Nov-10 Mon ### ### 0.41 0.41 26.9 26.9 ###
2003-Nov-07 Fri ### 0.42 ### ### 71.8 71.8 0.0
2003-Nov-06 Thu 0.42 0.42 ### ### ### ### 0.0
2003-Nov-05 Wed 0.42 0.42 ### ### ### ### 0.0
2003-Nov-04 Tue 0.42 0.425 ### 0.42 164,042 34,858 75.7 75.7 ###
2003-Nov-03 Mon 0.425 0.425 ### 0.42 100,143 21,280 27.6 27.6 ###
2003-Oct-31 Fri ### 0.42 ### 0.42 4,980 1,045 79.2 79.2 ###
2003-Oct-30 Thu 0.425 0.425 ### ### ### ### 0.0
2003-Oct-29 Wed 0.425 0.425 0.42 0.42 191,379 80,857 25.0 25.0 ###
2003-Oct-28 Tue 0.42 0.425 ### 0.425 139,571 29,658 ### ### ###
2003-Oct-27 Mon 0.425 0.425 ### ### ### ### 0.0
2003-Oct-24 Fri 0.42 0.425 0.42 0.425 81.1 81.1 ###
2003-Oct-23 Thu 0.45 0.45 ### 0.42 2,006,324 451,422 ### ### ###
2003-Oct-22 Wed 0.45 0.455 0.45 0.455 76.9 76.9 0.0
2003-Oct-21 Tue 0.455 0.46 0.45 0.45 26.2 26.2 0.0
2003-Oct-20 Mon 0.455 0.46 0.455 0.455 293,050 134,070 69.8 69.8 0.0
2003-Oct-17 Fri ### ### 0.455 0.46 23.1 23.1 0.0
2003-Oct-16 Thu 0.46 0.46 0.455 0.455 283,043 ### 27.0 27.0 0.0
2003-Oct-15 Wed 0.455 0.46 0.455 0.46 483,557 221,227 79.5 79.5 0.0
2003-Oct-14 Tue 0.45 0.45 0.445 0.445 370,927 165,989 27.6 27.6 ###
2003-Oct-13 Mon 0.45 0.45 0.445 0.45 431,944 ### 66.3 66.3 0.0
2003-Oct-10 Fri 0.45 0.455 0.44 0.44 ### ### ###
2003-Oct-09 Thu 0.46 0.46 0.45 0.45 14.1 14.1 0.0
2003-Oct-08 Wed 0.46 0.46 0.45 0.46 ### ### 0.0
2003-Oct-07 Tue 0.46 ### 0.46 0.46 ### ### 0.0
2003-Oct-06 Mon 0.46 ### 0.46 ### ### ### 0.0
2003-Oct-03 Fri 0.46 ### 0.455 ### 102,946 23,420 ### ### 0.0
2003-Oct-02 Thu 0.45 0.46 0.45 0.46 99,554 ### 84.4 84.4 0.0
2003-Oct-01 Wed 0.45 0.45 0.445 0.445 26.8 26.8 ###
2003-Sep-30 Tue 0.455 0.455 0.445 0.445 ### ### ###
2003-Sep-29 Mon 0.445 0.45 0.44 0.45 ### ### 0.0
2003-Sep-26 Fri 0.445 0.45 0.44 0.44 25.8 25.8 ###
2003-Sep-25 Thu 0.45 0.45 0.445 0.445 250,540 ### ### ### ###
2003-Sep-24 Wed 0.45 0.455 0.45 0.455 73.7 73.7 0.0
2003-Sep-23 Tue 0.445 0.45 0.445 0.445 67,050 ### 74.3 74.3 ###
2003-Sep-22 Mon 0.455 0.455 0.45 0.45 30.3 30.3 0.0
2003-Sep-19 Fri 0.45 0.47 0.45 0.455 ### ### 0.0
2003-Sep-18 Thu ### ### 0.455 0.46 ### ### 0.0
2003-Sep-17 Wed 0.485 0.485 0.475 0.475 16.5 16.5 ###
2003-Sep-16 Tue ### ### 0.485 0.49 593,575 143,941 ### ### ###
2003-Sep-15 Mon 0.475 0.51 0.475 0.51 695,889 342,725 95.2 95.2 ###
2003-Sep-12 Fri ### 0.475 ### 0.475 308,625 ### ### ### ###
2003-Sep-11 Thu 0.47 0.47 ### ### 170,648 ### ### ### 0.0
2003-Sep-10 Wed 0.47 0.47 0.46 0.47 ### ### ###
2003-Sep-09 Tue 0.53 0.53 0.46 0.48 ### ### 0.0
2003-Sep-08 Mon 0.55 0.55 0.53 0.55 495,248 ### ### ### ###
2003-Sep-05 Fri 0.55 0.56 0.54 0.55 947,973 521,385 ### ### ###
2003-Sep-04 Thu 0.54 0.55 0.53 0.55 1,180,874 637,671 ### ### ###
2003-Sep-03 Wed 0.49 0.52 0.49 0.52 1,672,328 844,525 ### ### 0.0
2003-Sep-02 Tue 0.48 0.49 0.48 0.485 849,128 411,827 ### ### 0.0
2003-Sep-01 Mon ### 0.475 ### 0.47 473,276 ### 75.0 75.0 ###
2003-Aug-29 Fri 0.46 ### 0.45 0.46 273,240 61,479 68.6 68.6 0.0
2003-Aug-28 Thu 0.445 0.46 0.445 0.45 75.1 75.1 0.0
2003-Aug-27 Wed 0.44 0.445 ### 0.44 99,886 22,224 ### ### ###
2003-Aug-26 Tue 0.44 0.44 ### ### 28.2 28.2 0.0
2003-Aug-25 Mon ### 0.44 ### 0.44 6,255 1,376 74.6 74.6 ###
2003-Aug-22 Fri 0.44 0.44 ### 0.44 69.1 69.1 ###
2003-Aug-21 Thu 0.44 0.44 ### ### 229,388 ### 28.3 28.3 0.0
2003-Aug-20 Wed 0.44 0.44 ### ### ### ### 0.0
2003-Aug-19 Tue 0.44 0.45 ### ### 27.5 27.5 0.0
2003-Aug-18 Mon 0.44 0.445 ### ### 73,856 ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu 0.44 0.44 ### ### ### ### 0.0
2003-Aug-13 Wed 0.445 0.45 0.44 0.44 188,029 83,672 ### ### ###
2003-Aug-12 Tue 0.44 0.44 ### ### ### ### 0.0
2003-Aug-11 Mon 0.44 0.44 ### 0.44 ### ### ###
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### 0.44 0.43 0.43 130,978 56,975 22.4 22.4 ###
2003-Aug-06 Wed ### 0.44 ### ### 119,071 ### ### ### 0.0
2003-Aug-05 Tue 0.445 0.445 ### 0.44 316,046 70,320 ### ### ###
2003-Aug-04 Mon 0.445 0.45 0.445 0.445 ### ### ###
2003-Aug-01 Fri 0.44 0.45 0.44 0.445 74.6 74.6 ###
2003-Jul-31 Thu 0.445 0.45 0.445 0.445 187,854 ### ### ### ###
2003-Jul-30 Wed ### ### ### ### 177,340 0 ### ### 0.0
2003-Jul-29 Tue ### 0.45 ### 0.445 86.2 86.2 ###
2003-Jul-28 Mon 0.44 0.44 ### ### 20.5 20.5 0.0
2003-Jul-25 Fri 0.43 ### 0.43 0.43 73,824 15,872 ### ### ###
2003-Jul-24 Thu 0.43 0.43 0.425 0.425 101,347 43,325 ### ### ###
2003-Jul-23 Wed ### ### 0.43 0.43 108,755 23,382 19.1 19.1 ###
2003-Jul-22 Tue ### ### 0.43 0.43 57,650 ### ### ### ###
2003-Jul-21 Mon 0.45 0.45 0.43 0.45 94,650 41,646 ### ### 0.0
2003-Jul-18 Fri ### 0.45 ### 0.45 ### ### 0.0
2003-Jul-17 Thu 0.44 0.44 0.43 ### ### ### 0.0
2003-Jul-16 Wed 0.45 0.455 0.445 0.445 133,222 59,949 17.4 17.4 ###
2003-Jul-15 Tue 0.46 ### 0.45 0.45 115,620 ### ### ### 0.0
2003-Jul-14 Mon 0.46 ### 0.46 ### 45,956 ### 75.3 75.3 0.0
2003-Jul-11 Fri 0.46 0.46 0.455 0.46 66.9 66.9 0.0
2003-Jul-10 Thu 0.45 0.46 0.45 0.46 ### ### 0.0
2003-Jul-09 Wed 0.455 0.46 0.45 0.45 20.5 20.5 0.0
2003-Jul-08 Tue 0.46 0.46 0.455 0.455 13,150 ### 23.8 23.8 0.0
2003-Jul-07 Mon 0.455 0.46 0.455 0.46 ### ### 0.0
2003-Jul-04 Fri 0.455 0.46 0.45 0.46 29,650 ### ### ### 0.0
2003-Jul-03 Thu ### ### 0.455 0.455 12.5 12.5 0.0
2003-Jul-02 Wed 0.455 0.47 0.455 0.47 91.0 91.0 ###
2003-Jul-01 Tue 0.46 0.46 0.45 0.45 13.3 13.3 0.0
2003-Jun-30 Mon 0.46 0.475 0.45 0.475 86.9 86.9 ###
2003-Jun-27 Fri 0.44 0.45 0.44 0.45 83.5 83.5 0.0
2003-Jun-26 Thu ### ### 0.44 0.445 8.1 8.1 ###
2003-Jun-25 Wed 0.475 0.48 0.47 0.475 443,656 ### ### ### ###
2003-Jun-24 Tue 0.47 0.475 ### 0.475 199,978 ### ### ### ###
2003-Jun-23 Mon ### 0.48 ### 0.47 158,189 ### ### ### ###
2003-Jun-20 Fri ### 0.47 0.46 0.46 129,883 ### 22.7 22.7 0.0
2003-Jun-19 Thu ### 0.47 ### ### 72,072 ### ### ### 0.0
2003-Jun-18 Wed 0.47 0.475 ### ### ### ### 0.0
2003-Jun-17 Tue ### 0.48 ### 0.47 112,859 27,086 ### ### ###
2003-Jun-16 Mon 0.46 0.475 0.46 0.47 ### ### ###
2003-Jun-13 Fri 0.455 0.46 0.45 0.46 224,980 ### 77.1 77.1 0.0
2003-Jun-12 Thu 0.445 0.46 0.44 0.46 219,240 98,658 ### ### 0.0
2003-Jun-11 Wed 0.455 0.46 0.445 0.445 330,750 ### ### ### ###
2003-Jun-10 Tue 0.445 0.45 0.445 0.445 ### ### ###
2003-Jun-06 Fri 0.455 0.46 0.445 0.45 20.1 20.1 0.0
2003-Jun-05 Thu 0.44 0.455 0.44 0.455 616,276 275,783 ### ### 0.0
2003-Jun-04 Wed 0.43 0.43 0.42 0.43 74.2 74.2 ###
2003-Jun-03 Tue 0.41 ### 0.41 0.41 ### ### ###
2003-Jun-02 Mon ### ### 0.41 0.41 21.2 21.2 ###
2003-May-30 Fri ### ### ### ### 117,627 0 ### ### 0.0
2003-May-29 Thu 0.41 ### 0.41 ### 38,254 7,842 ### ### 0.0
2003-May-28 Wed 0.41 ### 0.41 ### ### ### 0.0
2003-May-27 Tue 0.4 ### ### ### 191,171 0 82.3 82.3 0.0
2003-May-26 Mon 0.4 0.4 0.4 0.4 63,250 ### 70.7 70.7 0.0
2003-May-23 Fri ### ### 0.385 ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed 0.4 0.4 ### ### 12.1 12.1 0.0
2003-May-20 Tue ### ### ### 0.4 22.1 22.1 0.0
2003-May-19 Mon 0.4 ### 0.4 0.4 75,550 ### ### ### 0.0
2003-May-16 Fri ### ### 0.4 0.4 18.4 18.4 0.0
2003-May-15 Thu ### ### 0.4 0.4 9.0 9.0 0.0
2003-May-14 Wed ### ### 0.4 0.41 ### ### ###
2003-May-13 Tue 0.41 0.42 ### ### 269,973 ### 83.9 83.9 0.0
2003-May-12 Mon ### 0.4 ### 0.4 254,642 50,928 79.3 79.3 0.0
2003-May-09 Fri ### ### 0.385 ### 241,925 46,570 80.0 80.0 0.0
2003-May-08 Thu ### ### ### ### 173,783 0 ### ### 0.0
2003-May-07 Wed 0.375 ### ### ### 653,329 0 79.7 79.7 0.0
2003-May-06 Tue ### ### ### ### 432,772 0 9.2 9.2 0.0
2003-May-05 Mon 0.42 0.42 ### ### ### ### 0.0
2003-May-02 Fri 0.41 0.43 0.41 0.41 ### ### ###
2003-May-01 Thu ### 0.41 ### 0.41 90.9 90.9 ###
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue 0.345 ### 0.345 ### ### ### 0.0
2003-Apr-28 Mon ### ### ### 0.325 400,620 0 ### ### ###
2003-Apr-24 Thu 0.355 0.355 ### 0.345 541,888 96,185 11.2 11.2 0.0
2003-Apr-23 Wed ### ### 0.355 0.355 19.7 19.7 0.0
2003-Apr-22 Tue ### 0.375 ### 0.375 125,485 23,528 ### ### ###
2003-Apr-17 Thu ### ### ### ### 187,050 0 85.9 85.9 0.0
2003-Apr-16 Wed ### ### ### ### 417,686 0 ### ### 0.0
2003-Apr-15 Tue ### ### ### 0.385 321,278 0 ### ### 0.0
2003-Apr-14 Mon ### ### ### 0.385 316,588 0 5.9 5.9 0.0
2003-Apr-11 Fri ### 0.41 0.4 0.41 346,585 ### 82.1 82.1 ###
2003-Apr-10 Thu 0.44 0.44 ### ### 3.5 3.5 0.0
2003-Apr-09 Wed 0.44 0.44 0.43 0.43 145,950 63,488 11.8 11.8 ###
2003-Apr-08 Tue 0.44 0.455 0.44 0.445 ### ### ###
2003-Apr-07 Mon 0.44 0.44 ### 0.44 154,952 34,089 64.3 64.3 ###
2003-Apr-04 Fri 0.43 0.445 0.43 0.44 83.6 83.6 ###
2003-Apr-03 Thu 0.44 0.445 0.43 0.43 164,141 ### 12.2 12.2 ###
2003-Apr-02 Wed 0.445 0.45 0.43 ### 16.1 16.1 0.0
2003-Apr-01 Tue 0.44 0.455 0.44 0.455 73,558 ### ### ### 0.0
2003-Mar-31 Mon 0.445 0.45 0.44 0.44 331,158 ### ### ### ###
2003-Mar-28 Fri 0.47 0.47 0.445 0.445 ### ### ###
2003-Mar-27 Thu 0.47 0.475 0.47 0.475 80.4 80.4 ###
2003-Mar-26 Wed 0.47 0.47 0.46 0.47 ### ### ###
2003-Mar-25 Tue 0.47 0.47 0.47 0.47 11,750 5,522 ### ### ###
2003-Mar-24 Mon 0.49 0.49 0.48 0.485 144,682 70,170 29.1 29.1 0.0
2003-Mar-21 Fri 0.48 0.5 0.48 0.485 75.6 75.6 0.0
2003-Mar-20 Thu 0.47 0.47 ### ### 20.9 20.9 0.0
2003-Mar-19 Wed 0.485 0.485 0.47 0.48 20.3 20.3 0.0
2003-Mar-18 Tue 0.47 0.485 0.47 0.485 ### ### 0.0
2003-Mar-17 Mon 0.475 0.475 0.46 0.46 ### ### 0.0
2003-Mar-14 Fri 0.445 0.475 0.445 0.46 244,350 ### 89.4 89.4 0.0
2003-Mar-13 Thu 0.445 0.445 0.44 0.445 148,783 ### 78.7 78.7 ###
2003-Mar-12 Wed 0.44 0.445 0.44 0.445 ### ### ###
2003-Mar-11 Tue 0.45 0.45 0.43 0.44 ### ### ###
2003-Mar-10 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
2003-Mar-07 Fri ### ### 0.46 0.46 28.6 28.6 0.0
2003-Mar-06 Thu ### 0.47 ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue 0.47 0.47 0.46 0.46 22,584 ### ### ### 0.0
2003-Mar-03 Mon 0.475 0.475 0.47 0.47 ### ### ###
2003-Feb-28 Fri 0.48 0.485 0.475 0.475 ### ### ###
2003-Feb-27 Thu 0.49 0.49 ### ### 121,754 29,829 ### ### 0.0
2003-Feb-26 Wed 0.475 0.48 0.47 0.47 ### ### ###
2003-Feb-25 Tue 0.485 0.485 0.47 0.475 21.8 21.8 ###
2003-Feb-24 Mon 0.49 0.49 0.485 0.49 76,850 ### ### ### ###
2003-Feb-21 Fri 0.485 0.5 0.485 0.49 80.2 80.2 ###
2003-Feb-20 Thu 0.51 0.51 ### 0.5 ### ### 0.0
2003-Feb-19 Wed 0.5 0.5 0.5 0.5 73.7 73.7 0.0
2003-Feb-18 Tue ### 0.5 ### ### 313,523 78,380 72.8 72.8 0.0
2003-Feb-17 Mon 0.49 0.49 0.49 0.49 ### ### ###
2003-Feb-14 Fri 0.485 0.49 0.48 0.48 ### ### 0.0
2003-Feb-13 Thu 0.49 0.49 0.48 0.48 249,150 ### 21.0 21.0 0.0
2003-Feb-12 Wed 0.49 0.49 0.49 0.49 ### ### ###
2003-Feb-11 Tue 0.49 0.5 0.49 0.49 ### ### ###
2003-Feb-10 Mon ### 0.51 0.49 0.49 ### ### ###
2003-Feb-07 Fri 0.51 0.51 0.49 0.49 290,678 ### 10.0 10.0 ###
2003-Feb-06 Thu 0.51 0.52 0.51 0.51 81.1 81.1 ###
2003-Feb-05 Wed 0.52 0.52 0.51 0.51 20.5 20.5 ###
2003-Feb-04 Tue 0.52 0.53 0.52 0.52 ### ### 0.0
2003-Feb-03 Mon 0.53 0.53 0.52 0.52 185,321 ### ### ### 0.0
2003-Jan-31 Fri 0.52 0.53 0.52 0.52 ### ### 0.0
2003-Jan-30 Thu 0.53 0.54 0.53 0.53 279,043 149,288 71.2 71.2 0.0
2003-Jan-29 Wed 0.53 0.54 0.53 0.53 ### ### 0.0
2003-Jan-28 Tue 0.53 0.53 0.51 0.52 323,747 168,348 25.0 25.0 0.0
2003-Jan-24 Fri 0.52 0.53 0.52 0.52 73.9 73.9 0.0
2003-Jan-23 Thu 0.51 0.52 0.51 0.51 288,523 148,589 ### ### ###
2003-Jan-22 Wed 0.53 0.53 0.52 0.52 100,820 ### ### ### 0.0
2003-Jan-21 Tue 0.51 0.53 0.51 0.53 570,456 ### ### ### 0.0
2003-Jan-20 Mon 0.51 0.52 0.51 0.51 449,420 231,451 ### ### ###
2003-Jan-17 Fri 0.5 0.52 0.5 0.51 ### ### ###
2003-Jan-16 Thu 0.5 0.51 0.5 0.5 ### ### 0.0
2003-Jan-15 Wed 0.52 0.52 0.5 0.5 320,622 ### 6.3 6.3 0.0
2003-Jan-14 Tue 0.52 0.53 0.5 0.51 14.6 14.6 ###
2003-Jan-13 Mon 0.51 0.52 0.51 0.51 268,923 ### ### ### ###
2003-Jan-10 Fri ### 0.5 0.49 0.5 ### ### 0.0
2003-Jan-09 Thu ### ### 0.48 ### 256,841 61,641 69.6 69.6 0.0
2003-Jan-08 Wed 0.49 ### 0.49 0.49 73.1 73.1 ###
2003-Jan-07 Tue 0.48 ### 0.48 0.485 489,454 ### ### ### 0.0
2003-Jan-06 Mon 0.47 0.47 0.46 0.47 ### ### ###
2003-Jan-03 Fri 0.47 0.47 0.47 0.47 26,671 ### 68.0 68.0 ###
2003-Jan-02 Thu 0.48 0.48 0.47 0.47 ### ### ###
2002-Dec-31 Tue ### 0.48 0.455 0.47 ### ### ###
2002-Dec-30 Mon 0.455 0.46 0.45 0.46 ### ### 0.0
2002-Dec-27 Fri 0.46 0.46 0.46 0.46 70.7 70.7 0.0
2002-Dec-24 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2002-Dec-23 Mon 0.47 0.47 0.46 ### 118,720 ### 19.6 19.6 0.0
2002-Dec-20 Fri 0.46 0.48 0.46 0.47 85.7 85.7 ###
2002-Dec-19 Thu 0.475 0.475 0.455 0.455 6.3 6.3 0.0
2002-Dec-18 Wed 0.45 ### 0.45 0.455 83.1 83.1 0.0
2002-Dec-17 Tue 0.455 0.455 0.45 0.455 131,227 59,380 ### ### 0.0
2002-Dec-16 Mon ### 0.485 ### ### 550,720 133,549 ### ### 0.0
2002-Dec-13 Fri 0.45 0.455 0.45 0.455 78.0 78.0 0.0
2002-Dec-12 Thu 0.455 0.46 0.45 0.45 115,470 ### 21.7 21.7 0.0
2002-Dec-11 Wed 0.445 0.455 0.445 0.45 86.1 86.1 0.0
2002-Dec-10 Tue 0.45 0.45 0.44 0.445 114,450 ### ### ### ###
2002-Dec-09 Mon 0.45 0.46 0.45 0.45 73.6 73.6 0.0
2002-Dec-06 Fri 0.45 0.455 0.45 0.455 ### ### 0.0
2002-Dec-05 Thu 0.45 0.455 0.445 0.45 ### ### 0.0
2002-Dec-04 Wed 0.455 0.455 0.45 0.45 36,046 ### ### ### 0.0
2002-Dec-03 Tue 0.46 0.46 0.45 0.455 ### ### 0.0
2002-Dec-02 Mon 0.45 0.46 0.45 0.46 ### ### 0.0
2002-Nov-29 Fri 0.46 0.46 0.45 0.45 84,544 ### ### ### 0.0
2002-Nov-28 Thu 0.455 0.46 0.455 0.455 70.6 70.6 0.0
2002-Nov-27 Wed 0.455 0.455 0.45 0.455 ### ### 0.0
2002-Nov-26 Tue 0.475 0.475 0.46 0.46 991,475 ### 12.4 12.4 0.0
2002-Nov-25 Mon ### 0.52 0.48 0.48 11.3 11.3 0.0
2002-Nov-22 Fri 0.44 0.46 0.44 0.455 348,421 156,789 ### ### 0.0
2002-Nov-21 Thu 0.44 0.445 ### 0.445 167,822 37,340 78.5 78.5 ###
2002-Nov-20 Wed ### 0.44 ### 0.44 77.2 77.2 ###
2002-Nov-19 Tue 0.43 0.43 0.43 0.43 78,680 ### ### ### ###
2002-Nov-18 Mon 0.44 0.44 0.43 0.43 22,380 ### ### ### ###
2002-Nov-15 Fri 0.425 0.43 0.425 0.43 95,986 ### 80.0 80.0 ###
2002-Nov-14 Thu 0.425 0.43 0.42 0.43 81,946 34,827 83.0 83.0 ###
2002-Nov-13 Wed 0.43 0.43 0.425 0.425 115,980 49,581 24.9 24.9 ###
2002-Nov-12 Tue 0.42 0.42 0.42 0.42 0 ###
2002-Nov-11 Mon 0.43 ### 0.41 0.42 2,676,679 ### 18.9 18.9 ###
2002-Nov-08 Fri 0.43 ### 0.425 ### 1,572,941 334,249 ### ### 0.0
2002-Nov-07 Thu 0.44 0.44 0.425 0.425 8.2 8.2 ###
2002-Nov-06 Wed 0.45 0.45 0.44 0.44 209,286 ### 15.9 15.9 ###
2002-Nov-05 Tue 0.46 0.46 0.455 0.455 100,178 ### 18.8 18.8 0.0
2002-Nov-04 Mon 0.46 ### 0.455 ### 79.1 79.1 0.0
2002-Nov-01 Fri 0.46 0.46 0.455 0.455 ### ### 0.0
2002-Oct-31 Thu 0.46 0.46 0.455 0.455 31,650 14,479 23.0 23.0 0.0
2002-Oct-30 Wed ### ### 0.45 0.45 11.7 11.7 0.0
2002-Oct-29 Tue 0.45 0.475 0.45 ### ### ### 0.0
2002-Oct-28 Mon 0.455 0.47 0.455 ### 362,887 ### 88.3 88.3 0.0
2002-Oct-25 Fri 0.45 0.455 0.45 0.455 124,859 ### ### ### 0.0
2002-Oct-24 Thu 0.44 0.445 0.44 0.44 ### ### ###
2002-Oct-23 Wed 0.44 0.45 0.44 0.445 76.7 76.7 ###
2002-Oct-22 Tue 0.445 0.455 0.445 0.455 300,549 135,247 ### ### 0.0
2002-Oct-21 Mon 0.44 0.44 ### 0.44 76,077 ### 79.1 79.1 ###
2002-Oct-18 Fri 0.43 0.445 0.43 0.445 424,150 ### 91.7 91.7 ###
2002-Oct-17 Thu 0.45 0.45 0.42 0.42 ### ### ###
2002-Oct-16 Wed 0.46 0.46 0.45 0.455 22.4 22.4 0.0
2002-Oct-15 Tue 0.475 0.475 0.45 0.455 ### ### 0.0
2002-Oct-14 Mon 0.48 ### 0.475 0.475 ### ### ###
2002-Oct-11 Fri 0.455 0.47 0.455 0.47 349,442 ### 91.4 91.4 ###
2002-Oct-10 Thu 0.455 0.46 0.445 0.445 15.4 15.4 ###
2002-Oct-09 Wed ### ### ### 0.45 623,648 0 ### ### 0.0
2002-Oct-08 Tue 0.42 0.43 0.42 0.43 151,480 64,379 ### ### ###
2002-Oct-07 Mon 0.42 0.425 0.42 0.42 125,478 ### ### ### ###
2002-Oct-04 Fri 0.4 ### 0.4 ### ### ### 0.0
2002-Oct-03 Thu 0.43 0.43 0.4 0.42 14.4 14.4 ###
2002-Oct-02 Wed ### 0.44 0.41 0.42 ### ### ###
2002-Oct-01 Tue 0.43 0.43 ### 0.43 118,226 ### ### ### ###
2002-Sep-30 Mon 0.44 0.45 0.44 0.45 ### ### 0.0
2002-Sep-27 Fri 0.45 0.45 0.445 0.445 19.6 19.6 ###
2002-Sep-26 Thu 0.44 0.45 0.44 0.45 88.6 88.6 0.0
2002-Sep-25 Wed 0.44 0.45 0.43 0.43 215,470 ### 19.5 19.5 ###
2002-Sep-24 Tue 0.46 ### 0.45 0.46 269,659 60,673 82.4 82.4 0.0
2002-Sep-23 Mon 0.47 0.47 0.46 0.47 ### ### ###
2002-Sep-20 Fri 0.48 0.48 0.45 0.47 16.0 16.0 ###
2002-Sep-19 Thu 0.47 0.48 0.47 0.48 89.5 89.5 0.0
2002-Sep-18 Wed 0.475 0.475 0.475 0.475 74.9 74.9 ###
2002-Sep-17 Tue 0.48 0.49 ### 0.48 220,250 ### ### ### 0.0
2002-Sep-16 Mon 0.48 0.49 0.475 0.49 89.4 89.4 ###
2002-Sep-13 Fri ### ### 0.47 0.49 19.7 19.7 ###
2002-Sep-12 Thu ### ### 0.49 ### 76.3 76.3 0.0
2002-Sep-11 Wed 0.46 0.485 0.46 0.485 ### ### 0.0
2002-Sep-10 Tue 0.46 0.47 0.45 0.47 289,188 133,026 ### ### ###
2002-Sep-09 Mon 0.48 0.48 0.46 0.46 7.9 7.9 0.0
2002-Sep-06 Fri 0.5 0.51 0.48 0.48 ### ### 0.0
2002-Sep-05 Thu 0.51 0.51 0.5 0.51 322,955 ### ### ### ###
2002-Sep-04 Wed 0.5 0.51 0.5 0.51 71,152 ### 90.4 90.4 ###
2002-Sep-03 Tue 0.5 0.51 0.5 0.5 ### ### 0.0
2002-Sep-02 Mon 0.51 0.51 0.51 0.51 0 ###
2002-Aug-30 Fri 0.52 0.52 0.51 0.51 13.5 13.5 ###
2002-Aug-29 Thu 0.53 0.53 0.5 0.53 ### ### 0.0
2002-Aug-28 Wed 0.53 0.55 0.53 0.54 298,047 160,945 84.8 84.8 0.0
2002-Aug-27 Tue 0.54 0.54 0.52 0.53 367,446 194,746 ### ### 0.0
2002-Aug-26 Mon 0.57 0.57 0.54 0.55 277,572 154,052 ### ### ###
2002-Aug-23 Fri 0.58 0.59 0.55 0.57 ### ### ###
2002-Aug-22 Thu 0.56 0.58 0.56 0.57 ### ### ###
2002-Aug-21 Wed 0.54 0.56 0.53 0.55 954,078 519,972 84.8 84.8 ###
2002-Aug-20 Tue 0.51 0.55 0.5 0.53 93.5 93.5 0.0
2002-Aug-19 Mon 0.5 0.52 0.5 0.51 85.5 85.5 ###
2002-Aug-16 Fri 0.52 0.52 0.51 0.51 196,350 101,120 12.8 12.8 ###
2002-Aug-15 Thu 0.52 0.52 0.5 0.52 217,228 110,786 ### ### 0.0
2002-Aug-14 Wed 0.52 0.52 0.51 0.52 ### ### 0.0
2002-Aug-13 Tue 0.54 0.54 0.52 0.53 161,526 ### ### ### 0.0
2002-Aug-12 Mon 0.52 0.54 0.52 0.54 ### ### 0.0
2002-Aug-09 Fri 0.54 0.54 0.52 0.53 13.8 13.8 0.0
2002-Aug-08 Thu 0.52 0.54 0.52 0.54 ### ### 0.0
2002-Aug-07 Wed 0.52 0.54 0.5 0.53 417,356 217,025 ### ### 0.0
2002-Aug-06 Tue 0.56 0.56 0.53 0.53 ### ### 0.0
2002-Aug-05 Mon 0.55 0.57 0.55 0.55 128,080 71,724 ### ### ###
2002-Aug-02 Fri 0.56 0.56 0.55 0.56 ### ### ###
2002-Aug-01 Thu 0.57 0.57 0.56 0.57 192,385 ### 75.0 75.0 ###
2002-Jul-31 Wed 0.57 0.57 0.56 0.57 ### ### ###
2002-Jul-30 Tue 0.58 0.58 0.56 0.56 181,572 ### 8.3 8.3 ###
2002-Jul-29 Mon 0.57 0.58 0.56 0.58 82.5 82.5 ###
2002-Jul-26 Fri 0.57 0.58 0.57 0.57 390,181 224,354 81.6 81.6 ###
2002-Jul-25 Thu 0.57 0.58 0.56 0.58 406,746 231,845 80.9 80.9 ###
2002-Jul-24 Wed 0.57 0.57 0.55 0.55 483,344 270,672 17.1 17.1 ###
2002-Jul-23 Tue 0.57 0.57 0.56 0.57 375,044 ### 68.1 68.1 ###
2002-Jul-22 Mon 0.57 0.58 0.56 0.57 509,877 290,629 66.0 66.0 ###
2002-Jul-19 Fri 0.59 0.59 0.58 0.59 ### ### 0.0
2002-Jul-18 Thu 0.59 0.59 0.58 0.59 544,429 ### ### ### 0.0
2002-Jul-17 Wed 0.57 0.58 0.57 0.57 86.9 86.9 ###
2002-Jul-16 Tue 0.57 0.58 0.57 0.57 ### ### ###
2002-Jul-15 Mon 0.58 0.58 0.57 0.57 17.3 17.3 ###
2002-Jul-12 Fri 0.58 0.58 0.57 0.58 73.0 73.0 ###
2002-Jul-11 Thu 0.57 0.57 0.56 0.56 ### ### ###
2002-Jul-10 Wed 0.57 0.58 0.57 0.58 327,144 ### 86.3 86.3 ###
2002-Jul-09 Tue 0.59 0.59 0.57 0.59 312,388 181,185 68.2 68.2 0.0
2002-Jul-08 Mon 0.58 0.59 0.57 0.57 17.5 17.5 ###
2002-Jul-05 Fri 0.57 0.58 0.56 0.58 82.2 82.2 ###
2002-Jul-04 Thu 0.56 0.57 0.55 0.56 72.6 72.6 ###
2002-Jul-03 Wed 0.56 0.57 0.55 0.55 ### ### ###
2002-Jul-02 Tue 0.57 0.57 0.55 0.56 18.7 18.7 ###
2002-Jul-01 Mon 0.57 0.58 0.57 0.58 360,822 207,472 84.4 84.4 ###
2002-Jun-28 Fri 0.57 0.57 0.56 0.57 480,953 ### 63.2 63.2 ###
2002-Jun-27 Thu 0.56 0.58 0.56 0.56 68.1 68.1 ###
2002-Jun-26 Wed 0.57 0.58 0.55 0.56 478,348 ### 32.7 32.7 ###
2002-Jun-25 Tue 0.58 0.59 0.57 0.57 29.5 29.5 ###
2002-Jun-24 Mon 0.56 0.59 0.56 0.58 552,041 317,423 ### ### ###
2002-Jun-21 Fri 0.58 0.58 0.56 0.57 20.2 20.2 ###
2002-Jun-20 Thu ### ### 0.59 0.59 761,850 224,745 21.3 21.3 0.0
2002-Jun-19 Wed ### ### ### ### 2,412,723 0 78.0 78.0 0.0
2002-Jun-18 Tue 0.58 ### 0.57 0.59 85.7 85.7 0.0
2002-Jun-17 Mon 0.55 0.59 0.53 0.57 93.5 93.5 ###
2002-Jun-14 Fri 0.55 0.55 0.53 0.53 498,683 269,288 10.3 10.3 0.0
2002-Jun-13 Thu 0.56 0.57 0.54 0.54 732,827 ### 9.3 9.3 0.0
2002-Jun-12 Wed 0.54 0.58 0.53 0.53 21.8 21.8 0.0
2002-Jun-11 Tue 0.52 0.57 0.52 0.56 3,725,586 2,030,444 98.2 98.2 ###
2002-Jun-07 Fri 0.51 0.51 0.485 ### 12.6 12.6 0.0
2002-Jun-06 Thu 0.55 0.55 0.51 0.52 1,331,746 705,825 ### ### 0.0
2002-Jun-05 Wed 0.57 0.57 0.54 0.56 4,072,687 2,260,341 ### ### ###
2002-Jun-04 Tue ### ### ### ### 3,678,084 0 ### ### 0.0
2002-Jun-03 Mon ### ### ### ### 94.4 94.4 0.0
2002-May-31 Fri 0.58 ### 0.58 ### 3,919,849 1,136,756 96.0 96.0 0.0
2002-May-30 Thu 0.56 0.59 0.54 0.58 2,615,228 ### ### ### ###
2002-May-29 Wed 0.54 ### 0.54 0.59 3,753,873 1,013,545 ### ### 0.0
2002-May-28 Tue 0.5 0.55 0.5 0.54 1,287,525 675,950 ### ### 0.0
2002-May-27 Mon 0.49 0.51 0.49 ### 1,152,581 ### ### ### 0.0
2002-May-24 Fri 0.45 0.48 0.45 0.48 96.1 96.1 0.0
2002-May-23 Thu 0.45 0.455 0.45 0.45 75.6 75.6 0.0
2002-May-22 Wed 0.45 0.45 0.445 0.45 ### ### 0.0
2002-May-21 Tue 0.45 0.455 0.45 0.45 299,448 ### 76.9 76.9 0.0
2002-May-20 Mon ### ### 0.45 0.455 ### ### 0.0
2002-May-17 Fri 0.46 ### 0.46 ### 74.4 74.4 0.0
2002-May-16 Thu 0.46 ### 0.455 0.46 68.4 68.4 0.0
2002-May-15 Wed 0.46 ### 0.455 0.46 70.0 70.0 0.0
2002-May-14 Tue 0.46 0.47 0.455 0.46 73.0 73.0 0.0
2002-May-13 Mon 0.455 ### 0.455 0.46 357,829 ### 84.5 84.5 0.0
2002-May-10 Fri 0.45 0.46 0.45 0.455 ### ### 0.0
2002-May-09 Thu 0.445 0.445 0.43 ### ### ### 0.0
2002-May-08 Wed ### 0.45 0.43 0.445 979,975 431,189 ### ### ###
2002-May-07 Tue 0.42 ### 0.42 0.425 544,320 ### ### ### ###
2002-May-06 Mon 0.44 0.44 0.41 0.425 734,576 ### ### ### ###
2002-May-03 Fri 0.44 0.46 0.44 0.455 1,913,780 ### 91.3 91.3 0.0
2002-May-02 Thu 0.5 0.52 0.43 0.43 4,985,558 2,368,140 0.8 0.8 ###
2002-May-01 Wed 0.41 0.49 0.41 0.485 ### ### 0.0
2002-Apr-30 Tue 0.4 0.43 ### 0.4 6,296,683 1,353,786 76.8 76.8 0.0
2002-Apr-29 Mon 0.345 ### 0.345 ### 2,763,075 ### 97.3 97.3 0.0
2002-Apr-26 Fri ### ### ### ### 1,256,751 0 ### ### 0.0
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon ### ### ### ### 20.1 20.1 0.0
2002-Apr-19 Fri ### ### ### ### 153,627 0 ### ### 0.0
2002-Apr-18 Thu ### ### ### ### 18.6 18.6 0.0
2002-Apr-17 Wed ### ### ### ### 360,980 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 586,351 0 10.4 10.4 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 363,854 0 ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 454,848 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### 0.29 0.29 189,527 27,481 21.5 21.5 ###
2002-Apr-08 Mon ### ### 0.29 0.29 ### ### ###
2002-Apr-05 Fri 0.29 ### 0.29 0.29 ### ### ###
2002-Apr-04 Thu ### ### 0.29 0.29 136,059 19,728 20.9 20.9 ###
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### 0.29 ### 529,973 76,846 89.2 89.2 0.0
2002-Mar-28 Thu 0.285 ### 0.285 ### 90.0 90.0 0.0
2002-Mar-27 Wed 0.28 0.28 0.275 0.28 70.2 70.2 ###
2002-Mar-26 Tue 0.28 0.28 0.28 0.28 77.1 77.1 ###
2002-Mar-25 Mon 0.28 0.28 0.27 0.28 209,928 ### 72.2 72.2 ###
2002-Mar-22 Fri 0.275 0.28 ### 0.28 81.8 81.8 ###
2002-Mar-21 Thu 0.275 0.28 0.275 0.275 ### ### ###
2002-Mar-20 Wed 0.275 0.28 0.275 0.275 ### ### ###
2002-Mar-19 Tue 0.28 0.28 0.275 0.28 71.9 71.9 ###
2002-Mar-18 Mon 0.27 0.28 0.27 0.27 73.1 73.1 ###
2002-Mar-15 Fri ### 0.27 ### ### 161,975 ### 76.7 76.7 0.0
2002-Mar-14 Thu 0.27 0.27 ### 0.27 71.1 71.1 ###
2002-Mar-13 Wed 0.275 0.275 ### 0.27 880,756 ### ### ### ###
2002-Mar-12 Tue 0.275 0.275 0.27 0.27 393,172 ### ### ### ###
2002-Mar-11 Mon 0.275 0.28 0.275 0.28 787,028 ### ### ### ###
2002-Mar-08 Fri 0.28 0.285 0.275 0.285 634,371 177,623 ### ### ###
2002-Mar-07 Thu 0.28 0.285 0.275 0.28 69.5 69.5 ###
2002-Mar-06 Wed 0.28 0.285 0.275 0.28 502,357 140,659 69.8 69.8 ###
2002-Mar-05 Tue 0.275 0.28 0.275 0.275 ### ### ###
2002-Mar-04 Mon 0.285 0.285 0.275 0.28 354,458 99,248 ### ### ###
2002-Mar-01 Fri 0.284 0.29 0.28 0.29 436,670 124,450 82.8 82.8 ###
2002-Feb-28 Thu ### ### 0.285 0.285 12.9 12.9 ###
2002-Feb-27 Wed 0.29 ### 0.29 0.29 780,321 113,146 ### ### ###
2002-Feb-26 Tue 0.275 0.285 0.275 0.285 92.9 92.9 ###
2002-Feb-25 Mon 0.28 0.28 0.275 0.275 22.2 22.2 ###
2002-Feb-22 Fri 0.28 0.28 0.275 0.28 ### ### ###
2002-Feb-21 Thu 0.28 0.285 0.275 0.275 18.7 18.7 ###
2002-Feb-20 Wed 0.275 0.275 0.27 0.275 ### ### ###
2002-Feb-19 Tue 0.275 0.28 0.27 0.275 614,825 169,076 ### ### ###
2002-Feb-18 Mon 0.27 0.285 0.27 0.275 ### ### ###
2002-Feb-15 Fri 0.255 ### 0.255 0.26 ### ### 0.0
2002-Feb-14 Thu 0.26 0.26 0.255 0.255 163,474 ### 19.8 19.8 0.0
2002-Feb-13 Wed 0.255 0.255 0.255 0.255 ### ### 0.0
2002-Feb-12 Tue 0.258 0.258 0.25 0.25 ### ### 0.0
2002-Feb-11 Mon 0.255 0.26 0.255 0.255 67.6 67.6 0.0
2002-Feb-08 Fri 0.26 0.26 0.255 0.255 16.4 16.4 0.0
2002-Feb-07 Thu 0.26 0.26 0.255 0.255 77,156 ### ### ### 0.0
2002-Feb-06 Wed 0.255 0.26 0.255 0.255 68.9 68.9 0.0
2002-Feb-05 Tue 0.255 0.26 0.255 0.255 70.2 70.2 0.0
2002-Feb-04 Mon 0.26 ### 0.255 0.26 390,040 ### 69.3 69.3 0.0
2002-Feb-01 Fri 0.26 ### 0.255 0.255 ### ### 0.0
2002-Jan-31 Thu ### ### 0.255 0.255 9.5 9.5 0.0
2002-Jan-30 Wed ### ### 0.26 ### 204,883 ### ### ### 0.0
2002-Jan-29 Tue 0.26 ### 0.26 0.26 393,225 ### ### ### 0.0
2002-Jan-28 Mon 0.26 0.26 0.26 0.26 0 0.0
2002-Jan-25 Fri 0.26 0.26 0.255 0.26 ### ### 0.0
2002-Jan-24 Thu ### ### 0.25 0.255 7.9 7.9 0.0
2002-Jan-23 Wed 0.255 ### 0.255 ### 89.9 89.9 0.0
2002-Jan-22 Tue 0.25 0.255 0.25 0.25 ### ### 0.0
2002-Jan-21 Mon 0.25 0.255 0.25 0.25 279,680 ### 67.9 67.9 0.0
2002-Jan-18 Fri 0.245 0.255 0.245 0.25 ### ### 0.0
2002-Jan-17 Thu 0.255 0.255 0.245 0.245 ### ### 0.0
2002-Jan-16 Wed 0.255 0.255 0.25 0.255 ### ### 0.0
2002-Jan-15 Tue 0.26 0.26 0.255 0.26 244,281 ### ### ### 0.0
2002-Jan-14 Mon 0.26 0.26 0.255 0.26 77.7 77.7 0.0
2002-Jan-11 Fri 0.27 0.27 ### 0.27 391,152 ### ### ### ###
2002-Jan-10 Thu 0.275 0.275 0.27 0.27 770,556 209,976 ### ### ###
2002-Jan-09 Wed 0.285 0.285 0.28 0.285 71.0 71.0 ###
2002-Jan-08 Tue 0.28 0.285 0.28 0.28 69.3 69.3 ###
2002-Jan-07 Mon 0.285 0.29 0.28 0.28 298,756 85,145 ### ### ###
2002-Jan-04 Fri 0.285 0.285 0.28 0.285 ### ### ###
2002-Jan-03 Thu 0.28 0.285 0.28 0.28 338,924 95,746 74.0 74.0 ###
2002-Jan-02 Wed 0.28 0.28 0.27 0.27 ### ### ###
2001-Dec-31 Mon 0.27 0.28 0.27 0.275 73,843 ### ### ### ###
2001-Dec-28 Fri 0.275 0.275 0.27 0.27 ### ### ###
2001-Dec-27 Thu 0.27 0.275 ### 0.27 187,450 25,774 62.2 62.2 ###
2001-Dec-24 Mon 0.273 0.275 ### 0.27 ### ### ###
2001-Dec-21 Fri 0.27 0.27 ### 0.27 394,374 53,240 ### ### ###
2001-Dec-20 Thu 0.275 0.275 0.27 0.27 358,879 ### ### ### ###
2001-Dec-19 Wed 0.28 0.28 0.27 0.28 332,886 91,543 ### ### ###
2001-Dec-18 Tue 0.275 0.28 0.27 0.275 176,724 ### 70.2 70.2 ###
2001-Dec-17 Mon 0.28 0.28 0.27 0.275 523,940 144,083 ### ### ###
2001-Dec-14 Fri 0.275 0.275 ### 0.27 17.0 17.0 ###
2001-Dec-13 Thu 0.275 0.275 0.27 0.275 245,140 ### ### ### ###
2001-Dec-12 Wed 0.28 0.28 0.27 0.27 ### ### ###
2001-Dec-11 Tue 0.275 0.28 0.27 0.27 459,275 ### ### ### ###
2001-Dec-10 Mon 0.275 0.275 0.27 0.27 16.3 16.3 ###
2001-Dec-07 Fri 0.285 0.285 0.27 0.28 ### ### ###
2001-Dec-06 Thu ### 0.29 ### 0.28 ### ### ###
2001-Dec-05 Wed 0.255 0.26 0.255 0.26 182,476 46,987 85.0 85.0 0.0
2001-Dec-04 Tue 0.25 0.255 0.25 0.25 247,373 ### 73.3 73.3 0.0
2001-Dec-03 Mon 0.259 0.26 0.255 0.26 ### ### 0.0
2001-Nov-30 Fri 0.275 0.275 0.255 0.259 6.0 6.0 0.0
2001-Nov-29 Thu 0.285 0.285 0.27 0.28 ### ### ###
2001-Nov-28 Wed ### ### 0.285 0.29 1,225,628 174,651 ### ### ###
2001-Nov-27 Tue ### ### ### ### 1,470,187 0 4.7 4.7 0.0
2001-Nov-26 Mon ### ### ### ### 1,981,385 0 92.4 92.4 0.0
2001-Nov-23 Fri ### ### ### ### 1,165,184 0 66.4 66.4 0.0
2001-Nov-22 Thu ### ### 0.29 ### 1,713,840 ### 70.0 70.0 0.0
2001-Nov-21 Wed 0.29 ### 0.285 0.285 19.7 19.7 ###
2001-Nov-20 Tue ### ### 0.275 0.28 3.3 3.3 ###
2001-Nov-19 Mon 0.25 0.285 0.25 0.285 98.1 98.1 ###
2001-Nov-16 Fri ### ### 0.23 0.245 ### ### 0.0
2001-Nov-15 Thu ### ### 0.23 0.23 321,623 36,986 ### ### ###
2001-Nov-14 Wed ### ### 0.23 0.23 102,250 11,758 15.0 15.0 ###
2001-Nov-13 Tue 0.23 ### 0.225 ### 775,583 87,253 87.5 87.5 0.0
2001-Nov-12 Mon ### 0.24 0.23 0.23 ### ### ###
2001-Nov-09 Fri 0.23 0.23 0.225 0.23 69.1 69.1 ###
2001-Nov-08 Thu 0.23 0.23 0.225 0.225 272,121 ### 14.3 14.3 ###
2001-Nov-07 Wed ### ### 0.225 0.23 16.2 16.2 ###
2001-Nov-06 Tue ### ### 0.23 0.23 ### ### ###
2001-Nov-05 Mon 0.24 0.24 0.23 0.23 11.1 11.1 ###
2001-Nov-02 Fri 0.24 0.24 0.23 0.24 509,751 ### 71.3 71.3 0.0
2001-Nov-01 Thu 0.24 0.24 ### ### ### ### 0.0
2001-Oct-31 Wed ### 0.245 0.23 0.24 86.6 86.6 0.0
2001-Oct-30 Tue 0.245 0.245 ### ### 9.5 9.5 0.0
2001-Oct-29 Mon 0.245 0.25 0.24 0.24 16.0 16.0 0.0
2001-Oct-26 Fri 0.24 0.25 0.24 0.24 821,929 201,372 ### ### 0.0
2001-Oct-25 Thu 0.256 0.256 ### 0.245 1,991,443 ### 7.3 7.3 0.0
2001-Oct-24 Wed 0.27 0.275 0.24 0.245 5,917,976 1,523,878 2.5 2.5 0.0
2001-Oct-23 Tue 0.26 ### 0.25 0.255 ### ### 0.0
2001-Oct-22 Mon 0.24 ### 0.24 ### 16,116,070 1,933,928 99.4 99.4 0.0
2001-Oct-19 Fri 0.22 0.245 0.2 0.225 6,898,882 ### 85.1 85.1 ###
2001-Oct-18 Thu 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-17 Wed 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-16 Tue 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-15 Mon 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-12 Fri 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-11 Thu 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-10 Wed 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-09 Tue 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-08 Mon 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-05 Fri 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-04 Thu 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-03 Wed 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-02 Tue 0.59 0.59 0.59 0.59 0 0.0
2001-Oct-01 Mon 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-28 Fri 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-27 Thu 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-26 Wed 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-25 Tue 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-24 Mon 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-21 Fri 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-20 Thu 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-19 Wed 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-18 Tue 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-17 Mon 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-14 Fri 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-13 Thu 0.59 0.59 0.59 0.59 0 0.0
2001-Sep-12 Wed ### ### 0.55 0.59 849,759 233,683 ### ### 0.0
2001-Sep-11 Tue 0.8 0.83 0.74 0.75 5.5 5.5 ###
2001-Sep-10 Mon ### 0.78 ### 0.74 97.1 97.1 0.1
2001-Sep-07 Fri 0.74 0.74 ### 0.73 652,226 241,323 ### ### 0.1
2001-Sep-06 Thu 0.78 0.78 0.75 0.76 15.5 15.5 0.1
2001-Sep-05 Wed 0.83 0.83 0.81 0.83 ### ### ###
2001-Sep-04 Tue ### ### 0.85 ### 203,487 86,481 ### ### 0.0
2001-Sep-03 Mon 0.89 ### 0.87 0.89 ### ### ###
2001-Aug-31 Fri ### ### ### ### 27.3 27.3 0.0
2001-Aug-30 Thu ### ### 1 1 7.4 7.4 ###
2001-Aug-29 Wed ### ### ### ### 86.0 86.0 0.0
2001-Aug-28 Tue ### ### 1 1 ### ### ###
2001-Aug-27 Mon ### ### 1 ### 91,386 ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 46,921 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 25.1 25.1 0.0
2001-Aug-22 Wed ### ### ### ### ### ### 0.0
2001-Aug-21 Tue ### ### ### ### 79.7 79.7 0.0
2001-Aug-20 Mon ### ### ### ### 97,989 0 9.2 9.2 0.0
2001-Aug-17 Fri ### ### ### ### 80.1 80.1 0.0
2001-Aug-16 Thu ### ### ### ### 83.7 83.7 0.0
2001-Aug-15 Wed ### ### ### ### 22,253 0 20.1 20.1 0.0
2001-Aug-14 Tue ### ### ### ### ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 72.9 72.9 0.0
2001-Aug-10 Fri ### ### ### ### 20.9 20.9 0.0
2001-Aug-09 Thu ### ### ### ### 1,650 0 ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 9.8 9.8 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 13,045 0 23.0 23.0 0.0
2001-Aug-03 Fri ### ### ### ### 6,250 0 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 115,783 0 ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 103,721 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon 1.085 ### 1.085 ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 50,170 0 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 93.5 93.5 0.0
2001-Jul-25 Wed ### ### ### ### 57,159 0 27.7 27.7 0.0
2001-Jul-24 Tue ### ### ### ### 28,240 0 24.9 24.9 0.0
2001-Jul-23 Mon ### ### ### ### 21,054 0 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 31.6 31.6 0.0
2001-Jul-19 Thu ### ### ### ### 30.5 30.5 0.0
2001-Jul-18 Wed ### ### ### ### 31.7 31.7 0.0
2001-Jul-17 Tue ### ### ### ### 69,655 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 63,221 0 ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 72,155 0 ### ### 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed 1.122 1.122 ### ### 27.9 27.9 0.0
2001-Jul-10 Tue ### ### ### ### 85,375 0 68.0 68.0 0.0
2001-Jul-09 Mon ### ### ### ### ### ### 0.0
2001-Jul-06 Fri 1.145 ### ### ### ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 25,682 0 3.6 3.6 0.0
2001-Jul-04 Wed 1.185 1.185 ### ### 29,271 17,343 34.3 34.3 0.0
2001-Jul-03 Tue ### 1.21 ### 1.2 110,387 66,784 ### ### 0.1
2001-Jul-02 Mon ### ### ### ### 73.6 73.6 0.0
2001-Jun-29 Fri ### ### ### ### 143,483 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 78,244 0 79.1 79.1 0.0
2001-Jun-27 Wed ### ### ### ### 71.1 71.1 0.0
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 235,327 0 80.8 80.8 0.0
2001-Jun-22 Fri ### ### ### ### 836,325 0 ### ### 0.0
2001-Jun-21 Thu 1.071 1.071 ### ### 778,259 416,757 28.2 28.2 0.0
2001-Jun-20 Wed ### ### ### ### 629,454 0 ### ### 0.0
2001-Jun-19 Tue 1.27 1.29 1.27 1.28 274,879 351,845 ### ### ###
2001-Jun-18 Mon ### 1.24 ### 1.23 89.8 89.8 0.1
2001-Jun-15 Fri ### ### ### ### 164,844 0 25.2 25.2 0.0
2001-Jun-14 Thu ### ### ### ### 29.3 29.3 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 27.7 27.7 0.0
2001-Jun-07 Thu ### ### ### ### 337,149 0 31.5 31.5 0.0
2001-Jun-06 Wed ### ### ### ### 34.9 34.9 0.0
2001-Jun-05 Tue ### ### ### ### 242,128 0 ### ### 0.0
2001-Jun-04 Mon 1.148 ### 1.148 ### 81.5 81.5 0.0
2001-Jun-01 Fri ### ### ### ### 178,150 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 34.6 34.6 0.0
2001-May-30 Wed 1.187 ### ### ### ### ### 0.0
2001-May-29 Tue 1.149 1.28 1.149 1.2 741,571 ### 94.3 94.3 0.1
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### 242,570 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### ### ### 0.0
2001-May-23 Wed ### ### ### ### 562,584 0 ### ### 0.0
2001-May-22 Tue 1.121 ### 1.121 ### 87.7 87.7 0.0
2001-May-21 Mon ### ### ### ### 120,673 0 ### ### 0.0
2001-May-18 Fri ### ### ### ### 20.5 20.5 0.0
2001-May-17 Thu 1.142 ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### 88,876 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### 165,424 0 17.9 17.9 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu 1.225 1.225 ### ### ### ### 0.0
2001-May-09 Wed 1.22 1.22 ### ### 206,479 125,952 6.9 6.9 0.0
2001-May-08 Tue 1.25 1.25 1.22 1.22 15.6 15.6 0.1
2001-May-07 Mon 1.27 1.27 1.23 1.25 124,020 155,025 21.8 21.8 ###
2001-May-04 Fri 1.29 1.29 1.25 1.27 ### ### ###
2001-May-03 Thu 1.29 ### 1.27 1.29 70.7 70.7 0.1
2001-May-02 Wed ### ### 1.25 1.29 ### ### 0.1
2001-May-01 Tue 1.23 ### 1.2 ### 681,529 ### ### ### 0.0
2001-Apr-30 Mon 1.241 1.25 1.23 1.24 37,145 46,059 ### ### 0.1
2001-Apr-27 Fri 1.24 1.27 1.23 1.23 ### ### 0.1
2001-Apr-26 Thu 1.251 1.251 1.23 1.24 25.9 25.9 0.1
2001-Apr-25 Wed 1.21 1.21 1.21 1.21 0 ###
2001-Apr-24 Tue 1.26 1.26 1.2 1.21 211,927 260,670 10.2 10.2 ###
2001-Apr-23 Mon 1.28 1.29 1.26 ### 387,270 ### ### ### 0.0
2001-Apr-20 Fri ### ### 1.27 1.29 ### ### 0.1
2001-Apr-19 Thu 1.25 ### 1.25 1.27 897,925 ### 82.0 82.0 ###
2001-Apr-18 Wed ### 1.21 ### 1.2 ### ### 0.1
2001-Apr-17 Tue ### ### ### ### 97.1 97.1 0.0
2001-Apr-16 Mon 1.2 1.2 1.2 1.2 0 0.1
2001-Apr-13 Fri 1.2 1.2 1.2 1.2 0 0.1
2001-Apr-12 Thu 1.145 1.2 1.145 1.2 ### ### 0.1
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### 1.2 ### 1.2 97.9 97.9 0.1
2001-Apr-09 Mon 1.22 1.22 ### ### 18.5 18.5 0.0
2001-Apr-06 Fri 1.25 1.25 1.25 1.25 72.8 72.8 ###
2001-Apr-05 Thu 1.28 1.28 1.25 1.25 ### ### ###
2001-Apr-04 Wed 1.25 1.25 1.25 1.25 ### ### ###
2001-Apr-03 Tue 1.22 1.22 1.22 1.22 73.6 73.6 0.1
2001-Apr-02 Mon 1.2 1.21 1.2 1.21 73.0 73.0 ###
2001-Mar-30 Fri 1.173 1.2 ### 1.2 35,841 ### 82.9 82.9 0.1
2001-Mar-29 Thu 1.171 1.2 ### ### ### ### 0.0
2001-Mar-28 Wed 1.273 ### ### 1.24 ### ### 0.1
2001-Mar-27 Tue ### ### ### ### 30.4 30.4 0.0
2001-Mar-26 Mon ### ### ### ### ### ### 0.0
2001-Mar-23 Fri 1.42 1.42 ### 1.42 115,254 ### 75.5 75.5 ###
2001-Mar-22 Thu 1.45 1.45 1.42 1.42 ### ### ###
2001-Mar-20 Tue 1.5 1.53 1.5 1.53 28,552 43,256 81.6 81.6 ###
2001-Mar-19 Mon 1.51 1.53 1.5 1.5 19,586 29,672 37.9 37.9 0.1
2001-Mar-16 Fri 1.5 1.5 1.5 1.5 2,550 3,825 66.1 66.1 0.1
2001-Mar-15 Thu 1.5 1.5 1.5 1.5 2,450 3,675 ### ### 0.1
2001-Mar-14 Wed 1.46 1.48 1.46 1.48 ### ### 0.1
2001-Mar-13 Tue 1.46 1.46 1.42 1.42 ### ### ###
2001-Mar-12 Mon 1.42 1.42 1.42 1.42 76.2 76.2 ###
2001-Mar-09 Fri 1.5 1.5 1.42 1.42 9,574 13,978 ### ### ###
2001-Mar-08 Thu 1.54 1.54 1.52 1.54 10,256 ### ### ### ###
2001-Mar-07 Wed 1.51 1.52 1.49 1.52 ### ### 0.1
2001-Mar-06 Tue 1.44 1.5 1.44 1.47 86.7 86.7 ###
2001-Mar-05 Mon 1.45 1.45 1.41 1.41 ### ### ###
2001-Mar-02 Fri 1.5 1.5 1.48 1.48 20.5 20.5 0.1
2001-Mar-01 Thu 1.5 1.5 1.47 1.5 70.5 70.5 0.1
2001-Feb-28 Wed 1.5 1.5 1.5 1.5 11,770 17,655 ### ### 0.1
2001-Feb-27 Tue 1.56 1.56 1.56 1.56 629 981 ### ### ###
2001-Feb-26 Mon 1.56 1.56 1.49 1.49 15,321 ### 9.6 9.6 ###
2001-Feb-23 Fri 1.54 1.56 1.54 1.56 ### ### ###
2001-Feb-22 Thu 1.52 1.52 1.45 1.46 10.9 10.9 0.1
2001-Feb-21 Wed 1.573 1.573 1.52 1.55 55,486 ### 25.9 25.9 ###
2001-Feb-20 Tue 1.7 1.7 ### ### 44,584 ### ### ### 0.0
2001-Feb-19 Mon 1.7 1.7 ### 1.7 77.3 77.3 ###
2001-Feb-16 Fri 1.658 1.658 1.658 1.658 72.4 72.4 0.1
2001-Feb-15 Thu 1.7 1.7 ### ### ### ### 0.0
2001-Feb-14 Wed ### ### 1.7 1.7 ### ### ###
2001-Feb-13 Tue 1.79 1.79 1.78 1.78 32.2 32.2 0.1
2001-Feb-12 Mon 1.75 1.79 1.75 1.79 89.4 89.4 0.1
2001-Feb-09 Fri 1.73 1.77 1.73 1.75 ### ### 0.1
2001-Feb-08 Thu 1.7 1.7 1.7 1.7 ### ### ###
2001-Feb-07 Wed ### 1.73 ### 1.73 ### ### ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri 1.72 1.72 ### ### ### ### 0.0
2001-Jan-31 Wed 1.72 1.72 1.7 1.7 3,376 5,772 27.0 27.0 ###
2001-Jan-30 Tue 1.74 1.74 1.74 1.74 ### ### 0.1
2001-Jan-29 Mon ### 1.7 ### 1.7 13,483 ### 75.9 75.9 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### 1.75 1.71 1.71 ### ### 0.1
2001-Jan-19 Fri 1.7 1.7 ### ### 12.5 12.5 0.0
2001-Jan-18 Thu 1.7 1.7 1.7 1.7 ### ### ###
2001-Jan-17 Wed 1.7 1.75 1.7 1.75 ### ### 0.1
2001-Jan-16 Tue 1.7 1.7 1.7 1.7 ### ### ###
2001-Jan-15 Mon 1.645 ### 1.645 ### 2,027 ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 1,250 0 80.0 80.0 0.0
2001-Jan-11 Thu ### 1.7 ### 1.7 2,050 1,742 ### ### ###
2001-Jan-10 Wed 1.72 1.75 1.7 1.7 16,656 ### 26.7 26.7 ###
2001-Jan-09 Tue ### 1.77 ### 1.75 ### ### 0.1
2001-Jan-08 Mon ### ### 1.7 1.7 5.7 5.7 ###
2001-Jan-05 Fri 1.8 1.83 1.8 1.83 ### ### ###
2001-Jan-04 Thu 1.78 1.83 1.78 1.8 29,146 ### 84.7 84.7 0.1
2001-Jan-03 Wed 1.75 1.77 1.75 1.77 47,241 83,144 ### ### ###
2001-Jan-02 Tue 1.72 1.75 1.72 1.75 86.2 86.2 0.1
2001-Jan-01 Mon ### ### ### ### 1,320 0 ### ### 0.0
2000-Dec-29 Fri ### ### ### ### 1,320 0 ### ### 0.0
2000-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### 10.5 10.5 0.0
2000-Dec-19 Tue ### 1.73 ### 1.73 15,270 ### 94.4 94.4 ###
2000-Dec-18 Mon 1.75 1.75 ### ### ### ### 0.0
2000-Dec-15 Fri 1.72 1.75 1.72 1.72 80.1 80.1 0.1
2000-Dec-14 Thu 1.742 1.742 1.72 1.72 26.5 26.5 0.1
2000-Dec-13 Wed 1.76 1.76 1.7 1.7 65,727 ### ### ### ###
2000-Dec-12 Tue 1.756 1.79 1.756 1.78 81.8 81.8 0.1
2000-Dec-11 Mon ### 1.72 ### ### 31.4 31.4 0.0
2000-Dec-08 Fri ### ### ### ### 37,550 0 79.7 79.7 0.0
2000-Dec-07 Thu 1.55 ### 1.55 ### 54,976 ### 92.6 92.6 0.0
2000-Dec-06 Wed 1.53 1.54 1.52 1.54 ### ### ###
2000-Dec-05 Tue 1.5 1.5 1.49 1.5 ### ### 0.1
2000-Dec-04 Mon 1.48 1.5 1.48 1.5 82.5 82.5 0.1
2000-Dec-01 Fri 1.49 1.49 1.46 1.48 ### ### 0.1
2000-Nov-30 Thu 1.44 1.49 1.43 1.49 91.1 91.1 ###
2000-Nov-29 Wed 1.43 1.43 1.43 1.43 ### ### 0.1
2000-Nov-28 Tue 1.42 1.46 1.42 1.46 ### ### 0.1
2000-Nov-27 Mon 1.471 1.471 1.41 1.41 30,225 ### 8.6 8.6 ###
2000-Nov-24 Fri 1.41 1.44 1.41 1.44 80.1 80.1 0.1
2000-Nov-23 Thu 1.44 1.44 ### ### 151,229 108,884 10.8 10.8 0.0
2000-Nov-22 Wed 1.44 1.5 1.42 1.5 16,650 ### ### ### 0.1
2000-Nov-21 Tue 1.5 1.5 1.44 1.45 133,180 195,774 11.2 11.2 ###
2000-Nov-20 Mon 1.55 1.55 1.51 1.51 21,120 ### ### ### 0.1
2000-Nov-17 Fri 1.55 1.55 1.54 1.55 16,852 ### ### ### ###
2000-Nov-16 Thu 1.54 1.54 1.53 1.53 4,182 ### 33.3 33.3 ###
2000-Nov-15 Wed 1.53 1.53 1.53 1.53 69.2 69.2 ###
2000-Nov-13 Mon 1.53 1.53 1.51 1.53 100,025 ### ### ### ###
2000-Nov-10 Fri 1.55 1.55 1.53 1.53 ### ### ###
2000-Nov-09 Thu 1.57 1.57 1.55 1.55 ### ### ###
2000-Nov-08 Wed ### ### 1.56 1.57 370,871 289,279 16.4 16.4 0.1
2000-Nov-07 Tue 1.57 ### 1.57 ### 35,725 28,044 ### ### 0.0
2000-Nov-06 Mon 1.48 1.58 1.48 1.56 122,427 ### 95.0 95.0 ###
2000-Nov-03 Fri 1.5 1.5 ### 1.48 ### ### 0.1
2000-Nov-02 Thu ### ### 1.5 1.55 247,249 ### 9.3 9.3 ###
2000-Nov-01 Wed 1.81 1.81 ### ### 82,140 ### 4.1 4.1 0.0
2000-Oct-31 Tue 1.78 1.78 1.74 1.78 97,653 ### ### ### 0.1
2000-Oct-30 Mon ### ### 1.89 1.89 21.3 21.3 ###
2000-Oct-27 Fri ### ### 1.89 1.89 105,658 99,846 15.4 15.4 ###
2000-Oct-26 Thu ### ### ### ### 820 0 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 1.941 1.941 ### ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 66.6 66.6 0.0
2000-Oct-19 Thu 1.85 ### 1.85 ### ### ### 0.0
2000-Oct-18 Wed ### ### 1.85 1.85 46,380 ### ### ### 0.1
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon 1.82 1.82 1.82 1.82 66.4 66.4 ###
2000-Oct-13 Fri 1.82 1.82 1.82 1.82 68.6 68.6 ###
2000-Oct-12 Thu 1.86 1.87 1.85 1.85 ### ### 0.1
2000-Oct-11 Wed 1.85 1.85 1.85 1.85 71.8 71.8 0.1
2000-Oct-06 Fri 2 2 ### 2 ### ### 0.1
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 165,450 0 99.7 99.7 0.0
2000-Sep-28 Thu ### ### ### ### ### ### 0.0
2000-Sep-27 Wed 2 2 2 2 71.1 71.1 0.1
2000-Sep-26 Tue 1.983 ### ### ### ### ### 0.0
2000-Sep-25 Mon 2 2 ### ### 23.9 23.9 0.0
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 20,485 0 ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 503,150 0 ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 37.0 37.0 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 33,374 0 71.9 71.9 0.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 74,776 0 16.0 16.0 0.0
2000-Sep-05 Tue ### ### ### ### 46,223 0 30.0 30.0 0.0
2000-Sep-04 Mon ### ### ### ### 92.6 92.6 0.0
2000-Sep-01 Fri 1.85 ### 1.85 ### 92.9 92.9 0.0
2000-Aug-31 Thu 1.8 1.82 1.8 1.82 ### ### ###
2000-Aug-30 Wed 1.75 1.83 1.75 1.82 7,650 ### ### ### ###
2000-Aug-29 Tue 1.73 1.73 1.71 1.71 ### ### 0.1
2000-Aug-28 Mon 1.75 1.75 1.75 1.75 74.7 74.7 0.1
2000-Aug-25 Fri 1.75 1.75 1.75 1.75 74.4 74.4 0.1
2000-Aug-24 Thu 1.75 1.75 1.7 1.75 ### ### 0.1
2000-Aug-23 Wed 1.8 1.83 1.75 1.75 ### ### 0.1
2000-Aug-22 Tue 1.85 1.85 1.85 1.85 68.8 68.8 0.1
2000-Aug-21 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Aug-18 Fri ### ### 1.8 1.85 14.9 14.9 0.1
2000-Aug-17 Thu ### ### ### ### ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 22.8 22.8 0.0
2000-Aug-15 Tue ### ### ### ### 73.2 73.2 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 77.3 77.3 0.0
2000-Aug-09 Wed ### ### ### ### 15,370 0 27.5 27.5 0.0
2000-Aug-08 Tue 1.89 ### 1.89 ### ### ### 0.0
2000-Aug-07 Mon 1.89 ### 1.89 ### ### ### 0.0
2000-Aug-04 Fri 1.85 ### 1.85 ### ### ### 0.0
2000-Aug-01 Tue 1.84 1.84 1.82 1.82 18,745 ### 25.5 25.5 ###
2000-Jul-31 Mon 1.84 1.84 1.84 1.84 68.6 68.6 ###
2000-Jul-28 Fri 1.88 1.88 1.86 1.86 31.4 31.4 0.1
2000-Jul-27 Thu 1.85 1.85 1.85 1.85 76.0 76.0 0.1
2000-Jul-26 Wed 1.84 1.84 1.84 1.84 71.1 71.1 ###
2000-Jul-25 Tue ### ### 1.84 1.84 14,270 13,128 ### ### ###
2000-Jul-24 Mon 1.88 ### 1.85 1.85 3,880 3,589 ### ### 0.1
2000-Jul-21 Fri 1.86 1.86 1.86 1.86 ### ### 0.1
2000-Jul-20 Thu 1.87 1.87 1.87 1.87 4,743 ### ### ### ###
2000-Jul-19 Wed ### ### 1.88 1.88 ### ### 0.1
2000-Jul-18 Tue 1.89 ### 1.89 ### 87.2 87.2 0.0
2000-Jul-17 Mon ### ### 1.85 1.87 ### ### ###
2000-Jul-14 Fri ### 2 ### 2 ### ### 0.1
2000-Jul-13 Thu 1.927 ### 1.927 ### 8,971 8,643 ### ### 0.0
2000-Jul-12 Wed ### 2 ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### 17,950 0 ### ### 0.0
2000-Jul-10 Mon ### ### 1.85 1.86 ### ### 0.1
2000-Jul-07 Fri 1.74 1.81 1.74 1.81 45,670 ### 88.2 88.2 ###
2000-Jul-06 Thu 1.72 1.74 1.72 1.74 3,250 5,622 ### ### 0.1
2000-Jul-04 Tue 1.7 1.7 ### 1.7 59.8 59.8 ###
2000-Jul-03 Mon ### ### 1.7 1.7 ### ### ###
2000-Jun-30 Fri ### 1.77 ### 1.77 83.7 83.7 ###
2000-Jun-29 Thu 1.7 1.7 ### ### ### ### 0.0
2000-Jun-28 Wed 1.71 1.78 1.7 1.73 ### ### ###
2000-Jun-27 Tue 1.727 1.75 1.727 1.73 63.0 63.0 ###
2000-Jun-23 Fri 1.7 1.7 ### 1.7 ### ### ###
2000-Jun-22 Thu 1.7 1.71 1.7 1.71 57,624 98,248 ### ### 0.1
2000-Jun-21 Wed 1.71 1.71 1.7 1.71 4,576 ### 71.1 71.1 0.1
2000-Jun-20 Tue 1.71 1.71 1.71 1.71 ### ### 0.1
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri 1.72 1.72 1.72 1.72 ### ### 0.1
2000-Jun-15 Thu 1.73 1.73 ### ### ### ### 0.0
2000-Jun-14 Wed ### 1.72 ### 1.72 ### ### 0.1
2000-Jun-13 Tue 1.75 1.75 1.7 1.7 ### ### ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 1.75 1.75 1.7 1.7 11,350 19,578 14.8 14.8 ###
2000-Jun-07 Wed 1.72 1.74 1.72 1.74 80.3 80.3 0.1
2000-Jun-06 Tue 1.7 1.7 1.7 1.7 71.2 71.2 ###
2000-Jun-05 Mon 1.7 1.7 1.7 1.7 ### ### ###
2000-Jun-01 Thu 1.74 1.74 1.72 1.72 31.3 31.3 0.1
2000-May-31 Wed 1.75 1.75 1.73 1.73 3,350 5,829 ### ### ###
2000-May-30 Tue 1.74 1.76 1.74 1.76 ### ### 0.1
2000-May-29 Mon 1.72 1.72 1.72 1.72 4,128 ### 71.1 71.1 0.1
2000-May-26 Fri 1.79 1.79 1.72 1.72 ### ### 0.1
2000-May-25 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2000-May-24 Wed 1.85 1.85 1.85 1.85 4,640 8,584 72.6 72.6 0.1
2000-May-23 Tue 1.88 1.88 1.8 1.85 24.1 24.1 0.1
2000-May-22 Mon 1.81 1.88 1.8 1.88 21,950 40,388 ### ### 0.1
2000-May-19 Fri 1.87 1.88 1.85 1.88 8,840 16,486 74.9 74.9 0.1
2000-May-18 Thu ### ### 1.88 1.88 25,581 24,046 ### ### 0.1
2000-May-17 Wed ### ### ### ### 82.7 82.7 0.0
2000-May-16 Tue ### ### ### ### 2.3 2.3 0.0
2000-May-15 Mon ### ### ### ### 24.5 24.5 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 71.7 71.7 0.0
2000-May-10 Wed ### ### ### ### 3,380 0 25.3 25.3 0.0
2000-May-09 Tue ### ### ### ### 15,940 0 ### ### 0.0
2000-May-08 Mon ### ### ### ### 32,681 0 ### ### 0.0
2000-May-05 Fri ### ### ### ### 74.7 74.7 0.0
2000-May-04 Thu 2 2 2 2 ### ### 0.1
2000-May-03 Wed 2 2 ### ### 3,950 3,950 ### ### 0.0
2000-May-02 Tue ### ### 2 2 45,681 45,681 ### ### 0.1
2000-May-01 Mon ### ### 2 2 21,370 21,370 ### ### 0.1
2000-Apr-28 Fri ### ### ### ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed 2 ### 2 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 29,146 0 78.3 78.3 0.0
2000-Apr-19 Wed 2 2 ### ### 156,476 156,476 ### ### 0.0
2000-Apr-18 Tue ### ### ### ### ### ### 0.0
2000-Apr-17 Mon 2 2 1.85 1.85 101,948 196,249 23.9 23.9 0.1
2000-Apr-14 Fri 2.25 2.28 ### ### 10.5 10.5 0.0
2000-Apr-13 Thu ### ### 2.27 2.27 32,920 ### ### ### 0.2
2000-Apr-12 Wed ### 2.4 ### ### 231,428 ### 24.9 24.9 0.0
2000-Apr-11 Tue ### 2.29 ### 2.283 245,648 ### 96.2 96.2 ###
2000-Apr-07 Fri ### 2.2 ### 2.2 29,042 31,946 ### ### 0.2
2000-Apr-06 Thu 2.2 2.29 ### ### ### ### 0.0
2000-Apr-05 Wed ### 2.2 ### ### 47,121 ### 88.1 88.1 0.0
2000-Apr-04 Tue ### ### ### ### 43,774 0 87.8 87.8 0.0
2000-Apr-03 Mon 1.955 ### 1.955 ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 11,686 0 78.6 78.6 0.0
2000-Mar-30 Thu 1.87 1.89 1.87 1.89 ### ### ###
2000-Mar-29 Wed ### ### 1.85 1.87 30,049 ### ### ### ###
2000-Mar-28 Tue ### ### ### ### 23,975 0 72.1 72.1 0.0
2000-Mar-24 Fri ### ### ### ### 32.9 32.9 0.0
2000-Mar-23 Thu ### 2 ### 2 ### ### 0.1
2000-Mar-22 Wed ### ### ### ### 92.2 92.2 0.0
2000-Mar-21 Tue ### ### 1.8 1.83 ### ### ###
2000-Mar-20 Mon ### ### ### ### 28.6 28.6 0.0
2000-Mar-17 Fri ### ### ### ### 63,725 0 ### ### 0.0
2000-Mar-16 Thu 2 2 ### 2 64.5 64.5 0.1
2000-Mar-15 Wed ### ### ### ### 123,675 0 89.6 89.6 0.0
2000-Mar-14 Tue ### ### 1.8 1.83 78,642 70,777 14.6 14.6 ###
2000-Mar-13 Mon 1.684 ### 1.684 ### 98.4 98.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed 1.653 1.653 ### ### 21,475 17,749 ### ### 0.0
2000-Mar-07 Tue ### ### 1.55 ### 132,954 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 22,080 0 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu 1.682 1.682 ### ### 28.3 28.3 0.0
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-29 Tue 1.721 1.721 ### ### ### ### 0.0
2000-Feb-28 Mon 1.7 1.7 ### ### 37,645 ### 39.6 39.6 0.0
2000-Feb-25 Fri 1.71 1.74 1.7 1.7 ### ### ###
2000-Feb-24 Thu 1.75 1.75 1.71 1.71 43,675 75,557 23.2 23.2 0.1
2000-Feb-23 Wed 1.76 1.77 1.75 1.75 66,070 116,283 35.8 35.8 0.1
2000-Feb-22 Tue 1.74 1.78 1.73 1.77 81.9 81.9 ###
2000-Feb-21 Mon ### ### 1.7 1.71 71,774 ### ### ### 0.1
2000-Feb-18 Fri 1.841 1.841 ### ### ### ### 0.0
2000-Feb-17 Thu 1.75 1.79 1.75 1.79 20,258 35,856 79.5 79.5 0.1
2000-Feb-16 Wed ### ### 1.7 1.7 62,440 53,074 ### ### ###
2000-Feb-15 Tue 1.81 1.81 1.75 1.75 ### ### 0.1
2000-Feb-14 Mon 1.8 1.83 1.75 1.77 ### ### ###
2000-Feb-11 Fri 1.76 1.85 1.76 1.83 87.5 87.5 ###
2000-Feb-10 Thu 1.72 1.72 ### ### ### ### 0.0
2000-Feb-09 Wed 1.7 1.72 1.7 1.72 74.8 74.8 0.1
2000-Feb-08 Tue 1.7 1.75 1.7 1.7 ### ### ###
2000-Feb-07 Mon 1.7 1.7 1.7 1.7 37,745 ### ### ### ###
2000-Feb-04 Fri 1.71 1.71 1.7 1.7 45,350 77,321 35.0 35.0 ###
2000-Feb-03 Thu 1.77 1.77 1.72 1.75 87,450 ### ### ### 0.1
2000-Feb-02 Wed 1.841 1.841 1.75 1.78 15.8 15.8 0.1
2000-Feb-01 Tue 1.85 1.85 1.8 1.8 30,420 ### 19.8 19.8 0.1
2000-Jan-31 Mon 1.85 1.85 1.82 1.82 6,570 12,055 ### ### ###
2000-Jan-28 Fri 1.87 1.87 1.87 1.87 ### ### ###
2000-Jan-27 Thu 1.87 1.87 1.85 1.85 154 286 28.3 28.3 0.1
2000-Jan-25 Tue 1.841 1.85 1.8 1.85 68.0 68.0 0.1
2000-Jan-24 Mon ### ### 1.85 1.85 38,573 35,680 ### ### 0.1
2000-Jan-21 Fri 1.8 1.8 1.77 1.79 83,123 148,374 ### ### 0.1
2000-Jan-20 Thu ### ### 1.74 1.77 160,551 139,679 ### ### ###
2000-Jan-19 Wed 2 2 1.85 1.85 61,170 117,752 ### ### 0.1
2000-Jan-18 Tue ### ### ### ### 95,879 0 29.7 29.7 0.0
2000-Jan-17 Mon ### ### ### ### 37.0 37.0 0.0
2000-Jan-14 Fri ### ### ### ### 17,381 0 ### ### 0.0
2000-Jan-13 Thu ### ### ### ### ### ### 0.0
2000-Jan-12 Wed 2.23 2.23 ### ### 11.1 11.1 0.0
2000-Jan-11 Tue 2.25 2.25 2.24 2.24 41.1 41.1 ###
2000-Jan-10 Mon 2.22 2.23 2.22 2.23 ### ### ###
2000-Jan-07 Fri 2.22 2.22 2.21 2.22 ### ### 0.2
2000-Jan-06 Thu ### ### ### ### ### ### 0.0
2000-Jan-05 Wed 2.4 2.4 ### ### 26.4 26.4 0.0
2000-Jan-04 Tue 2.323 2.75 ### 2.73 98.0 98.0 ###
1999-Dec-31 Fri ### ### ### ### 620 0 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 620 0 63.7 63.7 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-22 Wed 2 2 2 2 62.8 62.8 0.1
1999-Dec-21 Tue ### ### 2 2 6.4 6.4 0.1
1999-Dec-16 Thu ### ### ### ### 37.0 37.0 0.0
1999-Dec-15 Wed 2.2 2.2 2.2 2.2 68.6 68.6 0.2
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-13 Mon 2.2 2.2 2.2 2.2 5,750 12,650 ### ### 0.2
1999-Dec-10 Fri 2.2 2.2 2.2 2.2 70.4 70.4 0.2
1999-Dec-09 Thu ### 2.2 ### 2.2 78.4 78.4 0.2
1999-Dec-08 Wed 2.25 2.27 2.25 2.27 ### ### 0.2
1999-Dec-07 Tue 2.25 2.25 2.25 2.25 ### ### ###
1999-Dec-06 Mon ### ### ### ### ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Dec-01 Wed ### ### ### ### 14.7 14.7 0.0
1999-Nov-30 Tue 2.42 2.42 ### ### 21,451 25,955 ### ### 0.0
1999-Nov-26 Fri 2.55 ### 2.55 ### 4,850 6,183 79.0 79.0 0.0
1999-Nov-25 Thu 2.42 2.55 2.42 2.55 ### ### 0.2
1999-Nov-24 Wed 2.49 2.49 2.49 2.49 12,744 ### ### ### 0.2
1999-Nov-22 Mon 2.5 2.5 2.45 2.5 ### ### 0.2
1999-Nov-19 Fri 2.45 2.45 2.45 2.45 68.9 68.9 0.2
1999-Nov-18 Thu 2.45 2.45 2.42 2.42 21.6 21.6 0.2
1999-Nov-17 Wed 2.45 2.45 2.43 2.45 ### ### 0.2
1999-Nov-16 Tue 2.4 2.4 2.4 2.4 ### ### ###
1999-Nov-15 Mon 2.4 2.4 2.4 2.4 5,229 12,549 ### ### ###
1999-Nov-12 Fri 2.4 2.4 2.4 2.4 5,150 ### ### ### ###
1999-Nov-11 Thu 2.4 2.4 2.4 2.4 ### ### ###
1999-Nov-08 Mon 2.4 2.4 2.4 2.4 76.8 76.8 ###
1999-Nov-05 Fri 2.4 2.4 2.4 2.4 73.2 73.2 ###
1999-Nov-04 Thu 2.4 2.4 2.4 2.4 72.2 72.2 ###
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-01 Mon 2.25 2.25 2.2 2.2 17.3 17.3 0.2
1999-Oct-29 Fri ### ### ### ### 37.0 37.0 0.0
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-27 Wed 2.4 2.4 ### ### ### ### 0.0
1999-Oct-26 Tue 2.48 2.48 2.45 2.45 17,753 ### 25.1 25.1 0.2
1999-Oct-25 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
1999-Oct-21 Thu 2.45 2.48 2.45 2.48 82.7 82.7 0.2
1999-Oct-20 Wed 2.4 2.46 2.4 2.46 ### ### 0.2
1999-Oct-18 Mon 2.358 2.48 2.358 ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-07 Thu 2.5 2.5 2.5 2.5 70.4 70.4 0.2
1999-Oct-06 Wed 2.5 2.5 2.5 2.5 4,072 10,180 ### ### 0.2
1999-Oct-05 Tue 2.5 2.5 2.5 2.5 428 1,070 72.5 72.5 0.2
1999-Oct-01 Fri 2.49 2.5 2.49 2.5 ### ### 0.2
1999-Sep-30 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Sep-23 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Sep-21 Tue 2.55 2.55 2.5 2.5 18.4 18.4 0.2
1999-Sep-20 Mon ### ### 2.59 2.59 ### ### 0.2
1999-Sep-17 Fri 2.642 2.642 ### ### 8,850 ### 31.5 31.5 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-13 Mon ### 2.75 ### 2.75 91.2 91.2 ###
1999-Sep-09 Thu 2.85 2.85 2.8 2.8 ### ### 0.2
1999-Sep-08 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
1999-Sep-03 Fri 2.75 2.75 2.75 2.75 843,175 ### ### ### ###
1999-Sep-02 Thu ### ### 2.75 2.75 20.0 20.0 ###
1999-Sep-01 Wed ### ### 2.8 2.8 6,889 9,644 ### ### 0.2
1999-Aug-31 Tue 3 3 3 3 650 1,950 74.2 74.2 0.2
1999-Aug-30 Mon ### ### ### ### 97.3 97.3 0.0
1999-Aug-27 Fri ### ### ### ### 113,185 0 96.9 96.9 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### 71.7 71.7 0.0
1999-Aug-18 Wed ### ### ### ### 67.2 67.2 0.0
1999-Aug-17 Tue ### ### 2.89 2.89 20.2 20.2 ###
1999-Aug-12 Thu 3 3 3 3 67.8 67.8 0.2
1999-Aug-11 Wed 3 3 3 3 250 750 ### ### 0.2
1999-Aug-09 Mon ### ### ### ### 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon ### ### ### ### 76.5 76.5 0.0
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-23 Fri ### ### ### ### 28.5 28.5 0.0
1999-Jul-22 Thu ### ### ### ### 750 0 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### 76.4 76.4 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon ### ### ### ### ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 73.5 73.5 0.0
1999-Jul-12 Mon ### ### ### ### 71.8 71.8 0.0
1999-Jul-08 Thu ### 3 ### ### 71.7 71.7 0.0
1999-Jul-06 Tue ### 3 ### ### 28,350 42,525 ### ### 0.0
1999-Jul-05 Mon 3 3 ### 3 ### ### 0.2
1999-Jul-01 Thu ### ### 3 3 16.2 16.2 0.2
1999-Jun-25 Fri ### ### ### ### 72.7 72.7 0.0
1999-Jun-24 Thu 3.2 ### 3.2 ### 89.3 89.3 0.0
1999-Jun-23 Wed 3.2 3.28 3.2 3.28 86.7 86.7 0.2
1999-Jun-21 Mon 3 3 3 3 ### ### 0.2
1999-Jun-17 Thu ### ### 3 3 ### ### 0.2
1999-Jun-16 Wed ### ### ### ### 720 0 ### ### 0.0
1999-Jun-10 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jun-04 Fri 3.55 3.55 3.49 3.49 1,250 ### ### ### ###
1999-Jun-03 Thu ### 3.5 ### 3.5 94.1 94.1 0.3
1999-Jun-02 Wed ### 3.4 ### 3.4 ### ### 0.2
1999-Jun-01 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
1999-May-31 Mon ### ### ### ### 74.2 74.2 0.0
1999-May-28 Fri ### ### ### ### 1,652 0 70.2 70.2 0.0
1999-May-27 Thu 3.25 ### 3.25 ### 2,350 ### ### ### 0.0
1999-May-26 Wed ### 3.2 ### 3.2 87.6 87.6 0.2
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-18 Tue ### ### ### ### 15.9 15.9 0.0
1999-May-17 Mon ### ### 3.21 3.21 ### ### ###
1999-May-14 Fri 3.25 3.25 3.25 3.25 67.0 67.0 0.2
1999-May-13 Thu ### ### ### ### ### ### 0.0
1999-May-12 Wed ### ### ### ### 18,650 0 ### ### 0.0
1999-May-10 Mon ### ### ### ### 74.9 74.9 0.0
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 76.2 76.2 0.0
1999-May-04 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
1999-Apr-29 Thu ### 3.25 ### 3.25 ### ### 0.2
1999-Apr-28 Wed ### ### ### ### ### ### 0.0
1999-Apr-27 Tue ### ### ### ### 3,585 0 ### ### 0.0
1999-Apr-26 Mon ### 3 ### 3 1,885 2,827 85.9 85.9 0.2
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### 750 0 ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 5,450 0 76.9 76.9 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-15 Thu 2.88 2.88 2.88 2.88 ### ### 0.2
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue 3 ### 3 3 2,450 3,675 69.6 69.6 0.2
1999-Apr-12 Mon 3 3 3 3 76.5 76.5 0.2
1999-Apr-09 Fri 2.84 ### 2.84 ### 33,848 ### 89.9 89.9 0.0
1999-Apr-07 Wed 2.85 2.85 2.85 2.85 180 ### ### ### ###
1999-Apr-01 Thu 2.855 2.855 2.8 2.8 12.1 12.1 0.2
1999-Mar-29 Mon ### ### ### ### 1,250 0 73.2 73.2 0.0
1999-Mar-26 Fri ### ### ### ### 69.6 69.6 0.0
1999-Mar-25 Thu ### ### ### ### 6,250 0 69.0 69.0 0.0
1999-Mar-24 Wed 3 3 ### ### ### ### 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon 2.7 2.7 ### ### 6,928 9,352 ### ### 0.0
1999-Mar-19 Fri 2.7 2.7 2.7 2.7 70.8 70.8 0.2
1999-Mar-17 Wed 2.85 2.85 2.85 2.85 ### ### ###
1999-Mar-16 Tue 2.8 2.82 2.8 2.82 77.7 77.7 ###
1999-Mar-15 Mon 2.75 2.75 2.75 2.75 ### ### ###
1999-Mar-09 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Mar-02 Tue 2.8 2.8 2.8 2.8 76.8 76.8 0.2
1999-Mar-01 Mon 2.75 2.75 2.75 2.75 381 1,047 70.5 70.5 ###
1999-Feb-24 Wed 2.8 2.85 2.8 2.85 82.0 82.0 ###
1999-Feb-23 Tue 2.8 2.85 2.8 2.85 ### ### ###
1999-Feb-22 Mon 2.7 2.8 2.7 2.8 ### ### 0.2
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-17 Wed 2.5 2.5 2.49 2.49 25.2 25.2 0.2
1999-Feb-15 Mon 2.5 2.5 2.49 2.49 ### ### 0.2
1999-Feb-09 Tue ### ### ### ### 2,950 0 85.1 85.1 0.0
1999-Feb-05 Fri 2.7 2.7 2.7 2.7 73.8 73.8 0.2
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue 2.71 2.71 2.71 2.71 75.8 75.8 ###
1999-Feb-01 Mon 2.5 ### 2.5 ### 94.3 94.3 0.0
1999-Jan-29 Fri 2.4 2.4 2.4 2.4 0 ###
1999-Jan-28 Thu 2.4 2.4 2.4 2.4 ### ### ###
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon 2.5 2.5 2.5 2.5 77.5 77.5 0.2
1999-Jan-22 Fri 2.5 2.5 2.5 2.5 70.6 70.6 0.2
1999-Jan-21 Thu 2.57 2.57 2.57 2.57 ### ### ###
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri 2.55 2.55 2.55 2.55 63.9 63.9 0.2
1999-Jan-13 Wed 2.85 2.85 2.71 2.71 5.0 5.0 ###
1999-Jan-12 Tue 2.71 2.71 2.71 2.71 69.1 69.1 ###
1999-Jan-11 Mon 2.7 2.71 2.7 2.71 ### ### ###
1999-Jan-08 Fri 2.8 2.85 2.8 2.85 ### ### ###
1999-Jan-07 Thu 2.74 2.74 2.74 2.74 16,849 ### 68.7 68.7 0.2
1999-Jan-06 Wed 2.745 2.745 2.745 2.745 69.2 69.2 ###
1999-Jan-05 Tue ### ### ### ### 75.4 75.4 0.0
1998-Dec-24 Thu 2.7 2.7 2.7 2.7 73.3 73.3 0.2
1998-Dec-23 Wed ### 2.8 ### 2.7 ### ### 0.2
1998-Dec-22 Tue 2.46 2.46 2.46 2.46 72.2 72.2 0.2
1998-Dec-21 Mon ### 2.41 ### 2.41 ### ### 0.2
1998-Dec-18 Fri ### ### ### ### 72,722 0 ### ### 0.0
1998-Dec-17 Thu ### 2.25 ### 2.25 100,150 ### ### ### ###
1998-Dec-15 Tue ### ### 2 2 ### ### 0.1
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-07 Mon 2 2 2 2 74.6 74.6 0.1
1998-Dec-04 Fri 2 2 ### ### ### ### 0.0
1998-Dec-01 Tue 2.044 2.044 2 2 16.7 16.7 0.1
1998-Nov-27 Fri ### ### ### ### 2,750 0 70.4 70.4 0.0
1998-Nov-26 Thu 2 ### 2 ### 6,925 6,925 87.5 87.5 0.0
1998-Nov-24 Tue 2 2 2 2 75.9 75.9 0.1
1998-Nov-20 Fri 2 2 2 2 70.7 70.7 0.1
1998-Nov-19 Thu 2 2 2 2 ### ### 0.1
1998-Nov-18 Wed ### ### ### ### 75.1 75.1 0.0
1998-Nov-17 Tue ### ### ### ### 75.2 75.2 0.0
1998-Nov-16 Mon ### ### ### ### 77.3 77.3 0.0
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-05 Thu ### 2.2 ### 2.2 ### ### 0.2
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 71.2 71.2 0.0
1998-Oct-30 Fri 2.055 ### 2.055 ### 21,250 ### ### ### 0.0
1998-Oct-29 Thu ### 2 ### 2 87.5 87.5 0.1
1998-Oct-28 Wed 1.8 1.8 1.8 1.8 64.3 64.3 0.1
1998-Oct-27 Tue 1.8 1.8 1.76 1.76 2,850 5,073 ### ### 0.1
1998-Oct-23 Fri 1.71 1.72 1.7 1.7 ### ### ###
1998-Oct-22 Thu 1.7 1.83 1.7 1.75 88.6 88.6 0.1
1998-Oct-19 Mon ### ### ### ### 83.6 83.6 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
1998-Oct-14 Wed ### ### 1.52 1.52 2,650 ### 2.8 2.8 0.1
1998-Oct-13 Tue 1.45 1.45 1.45 1.45 83.8 83.8 ###
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 78.2 78.2 0.0
1998-Oct-01 Thu ### 1.4 ### 1.4 ### ### ###
1998-Sep-30 Wed 1.4 1.4 1.4 1.4 ### ### ###
1998-Sep-29 Tue 1.4 1.4 ### ### 6.3 6.3 0.0
1998-Sep-28 Mon ### 1.4 ### ### 17.8 17.8 0.0
1998-Sep-25 Fri 1.445 1.445 1.4 1.4 ### ### ###
1998-Sep-24 Thu 1.55 1.55 1.5 1.5 ### ### 0.1
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-14 Mon ### ### 1.55 ### 3,321 2,573 70.4 70.4 0.0
1998-Sep-11 Fri 1.545 1.545 1.52 1.52 25.6 25.6 0.1
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-03 Thu 1.55 1.55 1.55 1.55 75.9 75.9 ###
1998-Sep-02 Wed ### ### 1.55 1.55 10.9 10.9 ###
1998-Sep-01 Tue ### ### 1.55 ### 6,750 ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 150 0 74.5 74.5 0.0
1998-Aug-28 Fri 1.741 1.741 1.741 1.741 ### ### 0.1
1998-Aug-27 Thu 1.76 1.76 1.75 1.75 ### ### 0.1
1998-Aug-24 Mon 1.7 1.7 1.7 1.7 78.9 78.9 ###
1998-Aug-17 Mon ### ### ### ### 32.4 32.4 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu 1.8 1.8 1.7 1.7 ### ### ###
1998-Aug-05 Wed 1.75 1.75 1.75 1.75 79.7 79.7 0.1
1998-Aug-04 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1998-Aug-03 Mon 1.76 1.78 1.76 1.78 89.2 89.2 0.1
1998-Jul-31 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Jul-30 Thu 1.75 1.77 1.75 1.75 ### ### 0.1
1998-Jul-29 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 20,455 0 ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 2,250 0 ### ### 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu 1.8 ### 1.8 ### 30,650 27,585 95.8 95.8 0.0
1998-Jul-15 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Jul-14 Tue 1.75 1.75 1.75 1.75 69.0 69.0 0.1
1998-Jul-13 Mon 1.75 1.75 ### ### ### ### 0.0
1998-Jul-10 Fri 1.75 1.75 1.75 1.75 83.6 83.6 0.1
1998-Jul-09 Thu ### ### ### ### 50 0 ### ### 0.0
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 71.2 71.2 0.0
1998-Jul-03 Fri 2 2 2 2 ### ### 0.1
1998-Jul-02 Thu 2 2 2 2 65.1 65.1 0.1
1998-Jun-29 Mon ### ### ### ### 75.3 75.3 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-23 Tue 2 2 ### ### 8,450 8,450 ### ### 0.0
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-19 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jun-18 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-05 Fri ### ### ### ### 3,050 0 ### ### 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-21 Thu 2.2 2.2 2.2 2.2 0 0.2
1998-May-20 Wed 2.2 2.2 2.2 2.2 0 0.2
1998-May-19 Tue 2.2 2.2 2.2 2.2 73.2 73.2 0.2
1998-May-18 Mon ### ### ### ### 0 0.0
1998-May-12 Tue 2.2 2.2 ### ### 16.0 16.0 0.0
1998-May-11 Mon 2.2 2.2 2.2 2.2 72.0 72.0 0.2
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 77.4 77.4 0.0
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri 2.23 2.23 2.2 2.2 17.9 17.9 0.2
1998-Apr-23 Thu 2.2 2.23 2.2 2.23 77.3 77.3 ###
1998-Apr-21 Tue 2.2 2.2 2.2 2.2 76.7 76.7 0.2
1998-Apr-20 Mon 2.2 2.2 ### ### 1,351 1,486 4.0 4.0 0.0
1998-Apr-17 Fri ### ### ### ### 76.1 76.1 0.0
1998-Apr-16 Thu 2.2 2.2 ### ### 22.8 22.8 0.0
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-09 Thu ### ### ### ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-02 Thu ### ### ### ### 7,075 0 ### ### 0.0
1998-Mar-31 Tue ### ### ### ### ### ### 0.0
1998-Mar-23 Mon ### ### ### ### ### ### 0.0
1998-Mar-20 Fri 2.2 2.2 2.2 2.2 74.7 74.7 0.2
1998-Mar-19 Thu 2.2 2.2 2.2 2.2 73.1 73.1 0.2
1998-Mar-18 Wed 2.2 2.2 2.2 2.2 73.8 73.8 0.2
1998-Mar-17 Tue ### ### ### ### 82.7 82.7 0.0
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-12 Thu ### ### ### ### 78.9 78.9 0.0
1998-Mar-11 Wed ### ### ### ### 20,150 0 13.2 13.2 0.0
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### 17.3 17.3 0.0
1998-Mar-06 Fri ### ### 2 2 ### ### 0.1
1998-Mar-05 Thu ### ### ### ### ### ### 0.0
1998-Mar-04 Wed ### ### ### ### 54,020 0 17.4 17.4 0.0
1998-Mar-03 Tue 2.26 2.26 2.26 2.26 2,925 ### ### ### ###
1998-Mar-02 Mon ### ### ### ### ### ### 0.0
1998-Feb-27 Fri 2.4 2.4 2.4 2.4 ### ### ###
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 27.6 27.6 0.0
1998-Feb-19 Thu ### ### ### ### 5,950 0 ### ### 0.0
1998-Feb-18 Wed 2.151 2.151 ### ### 31.0 31.0 0.0
1998-Feb-17 Tue 2.45 2.45 2.45 2.45 3,350 ### 69.3 69.3 0.2
1998-Jan-30 Fri 2.85 2.85 2.85 2.85 ### ### ###
1998-Jan-29 Thu 2.85 2.85 2.85 2.85 ### ### ###
1998-Jan-28 Wed 2.85 2.85 2.85 2.85 71.5 71.5 ###
1998-Jan-27 Tue 2.85 2.85 2.85 2.85 76.5 76.5 ###
1998-Jan-20 Tue 2.8 2.8 2.8 2.8 73.5 73.5 0.2
1998-Jan-14 Wed ### ### 2.55 2.55 10,850 ### ### ### 0.2
1998-Jan-13 Tue ### ### ### ### ### ### 0.0
1998-Jan-12 Mon ### ### ### ### 81.0 81.0 0.0
1998-Jan-09 Fri ### ### ### ### 26.4 26.4 0.0
1997-Dec-12 Fri ### ### ### ### 72.1 72.1 0.0
1997-Dec-02 Tue 3 3 3 3 71.9 71.9 0.2
1997-Nov-27 Thu ### ### 3 3 850 1,275 19.1 19.1 0.2
1997-Nov-05 Wed ### ### ### ### 71.7 71.7 0.0
1997-Oct-30 Thu 3.5 3.5 3.5 3.5 150 525 ### ### 0.3
1997-Oct-29 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Oct-27 Mon 3.55 3.55 3.55 3.55 380 1,349 88.0 88.0 ###
1997-Oct-13 Mon 3.55 ### 3.55 ### 90.4 90.4 0.0
1997-Oct-09 Thu 3.54 3.54 3.54 3.54 79.0 79.0 0.3
1997-Oct-03 Fri 3.55 3.55 3.55 3.55 74.3 74.3 ###
1997-Oct-02 Thu 3.55 3.55 3.55 3.55 ### ### ###
1997-Oct-01 Wed 3.55 3.55 3.55 3.55 ### ### ###

     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 2025-05-04 18:58:33 thru 2025-05-04 18:58:35 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000