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

Currently Thu 25-May-15 03:21:23 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

(ALZ) AUSTRALAND PROPERTY GROUP Daily Prices...

     Prev Section TOC    Company Info for ALZ    Limits Next Section


Company Details for (ALZ) AUSTRALAND PROPERTY GROUP

Listing Code ALZ
Listing Name AUSTRALAND PROPERTY GROUP
GICS Sector Real Estate
ISIN Name AUSTRALAND PROPERTY
ISIN Security STAPLED SECURITY FULLY PAID
ISIN Code AU000000ALZ7


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for ALZ .. Wednesday 1st October 2014

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 99.2


Font Format Legend

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


End of day Prices (full format),

2457600 Days for (ALZ) AUSTRALAND PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.31
2014-Nov-03 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-31 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-30 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-29 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-28 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-27 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-24 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-23 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-22 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-21 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-20 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-17 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-16 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-15 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-14 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-13 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-10 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-09 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-08 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-07 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-06 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-03 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-02 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-01 Wed 4.46 4.47 4.46 4.46 50,850 227,045 ### ### 0.3
2014-Sep-30 Tue 4.45 4.48 4.45 4.45 69.2 69.2 0.3
2014-Sep-29 Mon 4.45 4.5 4.45 4.5 84.1 84.1 ###
2014-Sep-26 Fri 4.46 4.5 4.46 4.47 71.7 71.7 ###
2014-Sep-25 Thu 4.44 4.5 4.44 4.46 78.5 78.5 0.3
2014-Sep-24 Wed 4.43 4.46 4.43 4.44 ### ### 0.3
2014-Sep-23 Tue 4.5 4.52 4.48 4.48 121,456 546,552 25.5 25.5 ###
2014-Sep-22 Mon 4.52 4.52 4.48 4.48 ### ### ###
2014-Sep-19 Fri 4.51 4.51 4.48 4.48 24.4 24.4 ###
2014-Sep-18 Thu 4.52 4.52 4.47 4.5 ### ### ###
2014-Sep-17 Wed 4.53 4.54 4.5 4.52 124,449 ### ### ### 0.3
2014-Sep-16 Tue 4.46 4.55 4.46 4.54 ### ### 0.3
2014-Sep-15 Mon 4.46 4.5 4.46 4.5 ### ### ###
2014-Sep-12 Fri 4.48 4.49 4.45 4.47 376,670 ### ### ### ###
2014-Sep-11 Thu 4.5 ### 4.47 4.48 ### ### ###
2014-Sep-10 Wed 4.44 4.49 4.44 4.47 498,678 ### 81.9 81.9 ###
2014-Sep-09 Tue 4.43 4.46 4.42 4.43 65.8 65.8 ###
2014-Sep-08 Mon 4.45 4.47 4.4 4.42 584,427 ### 29.0 29.0 0.3
2014-Sep-05 Fri 4.48 4.49 4.47 4.47 276,858 1,240,323 ### ### ###
2014-Sep-04 Thu 4.48 4.48 4.47 4.48 243,772 1,090,879 ### ### ###
2014-Sep-03 Wed 4.48 4.49 4.47 4.49 ### ### ###
2014-Sep-02 Tue 4.49 4.49 4.475 4.49 99,783 447,277 65.4 65.4 ###
2014-Sep-01 Mon 4.48 4.49 4.47 4.49 ### ### ###
2014-Aug-29 Fri 4.47 4.49 4.47 4.49 379,682 1,700,975 ### ### ###
2014-Aug-28 Thu 4.47 4.48 4.47 4.48 27,088 ### ### ### ###
2014-Aug-27 Wed 4.48 4.48 4.47 4.48 67.5 67.5 ###
2014-Aug-26 Tue 4.48 4.48 4.47 4.48 524,282 ### ### ### ###
2014-Aug-25 Mon 4.47 4.48 4.47 4.47 233,672 1,045,682 ### ### ###
2014-Aug-22 Fri 4.47 4.48 4.47 4.48 278,742 1,247,370 71.8 71.8 ###
2014-Aug-21 Thu 4.47 4.48 4.46 4.47 ### ### ###
2014-Aug-20 Wed 4.49 4.49 4.47 4.49 71.1 71.1 ###
2014-Aug-19 Tue 4.48 4.49 4.47 4.48 67.3 67.3 ###
2014-Aug-18 Mon 4.48 4.49 4.47 4.48 670,947 3,005,842 ### ### ###
2014-Aug-15 Fri 4.48 4.48 4.47 4.48 448,586 2,007,422 67.8 67.8 ###
2014-Aug-14 Thu 4.49 4.49 4.47 4.48 26.0 26.0 ###
2014-Aug-13 Wed 4.49 4.5 4.49 4.49 585,479 2,631,728 71.9 71.9 ###
2014-Aug-12 Tue 4.5 4.5 4.49 4.5 460,777 ### 60.6 60.6 ###
2014-Aug-11 Mon 4.5 4.5 4.49 4.49 ### ### ###
2014-Aug-08 Fri 4.49 4.51 4.49 4.49 ### ### ###
2014-Aug-07 Thu 4.45 4.49 4.45 4.48 ### ### ###
2014-Aug-06 Wed 4.46 4.46 ### 4.44 5,875,588 ### 28.3 28.3 0.3
2014-Aug-05 Tue 4.47 4.48 4.45 4.46 4,362,084 ### ### ### 0.3
2014-Aug-04 Mon 4.47 4.48 4.44 4.45 978,881 ### ### ### 0.3
2014-Aug-01 Fri 4.49 4.5 4.46 4.47 30.6 30.6 ###
2014-Jul-31 Thu 4.5 4.51 4.49 4.49 3,699,552 16,647,984 31.2 31.2 ###
2014-Jul-30 Wed 4.5 4.51 4.5 4.5 1,240,976 ### ### ### ###
2014-Jul-29 Tue 4.51 4.51 4.5 4.5 1,826,179 ### ### ### ###
2014-Jul-28 Mon 4.51 4.52 4.5 4.51 4,879,970 ### 71.3 71.3 0.3
2014-Jul-25 Fri 4.5 4.52 4.5 4.51 72.9 72.9 0.3
2014-Jul-24 Thu 4.53 4.53 4.5 4.5 3,187,029 ### 26.5 26.5 ###
2014-Jul-23 Wed 4.5 4.55 4.5 4.53 7,715,474 ### ### ### ###
2014-Jul-22 Tue 4.49 4.5 4.49 4.5 ### ### ###
2014-Jul-21 Mon 4.49 4.5 4.49 4.49 ### ### ###
2014-Jul-18 Fri 4.49 4.5 4.49 4.5 65.7 65.7 ###
2014-Jul-17 Thu 4.49 4.5 4.48 4.49 ### ### ###
2014-Jul-16 Wed 4.48 4.49 4.48 4.48 69.6 69.6 ###
2014-Jul-15 Tue 4.48 4.49 4.47 4.48 77.5 77.5 ###
2014-Jul-14 Mon 4.47 4.48 4.47 4.48 5,352,828 ### ### ### ###
2014-Jul-11 Fri 4.48 4.48 4.47 4.47 21,588,849 ### ### ### ###
2014-Jul-10 Thu 4.48 4.48 4.47 4.47 4,769,989 ### 28.0 28.0 ###
2014-Jul-09 Wed 4.47 4.48 4.47 4.47 76.0 76.0 ###
2014-Jul-08 Tue 4.48 4.49 4.47 4.47 ### ### ###
2014-Jul-07 Mon 4.48 4.49 4.47 4.48 ### ### ###
2014-Jul-04 Fri 4.49 4.49 4.475 4.48 ### ### ###
2014-Jul-03 Thu 4.49 4.5 4.48 4.48 10,010,046 ### ### ### ###
2014-Jul-02 Wed 4.48 4.48 4.47 4.48 3,289,545 ### 67.6 67.6 ###
2014-Jul-01 Tue 4.44 4.46 4.44 4.44 3,426,584 ### ### ### 0.3
2014-Jun-30 Mon 4.45 4.46 4.44 4.44 9,261,640 ### ### ### 0.3
2014-Jun-27 Fri 4.47 4.47 4.42 4.43 13,356,481 59,369,558 ### ### ###
2014-Jun-26 Thu 4.47 4.47 4.46 4.46 2,974,270 ### 21.8 21.8 0.3
2014-Jun-25 Wed 4.59 ### 4.58 4.58 4,206,227 9,632,259 ### ### 0.3
2014-Jun-24 Tue ### ### 4.59 4.59 2,819,173 ### ### ### 0.3
2014-Jun-23 Mon ### ### 4.59 ### 4,080,057 ### ### ### 0.0
2014-Jun-20 Fri 4.59 ### 4.58 ### 12,640,427 28,946,577 75.2 75.2 0.0
2014-Jun-19 Thu 4.59 4.59 4.58 4.59 ### ### 0.3
2014-Jun-18 Wed 4.59 4.59 4.58 4.59 ### ### 0.3
2014-Jun-17 Tue 4.59 4.59 4.58 4.58 29.2 29.2 0.3
2014-Jun-16 Mon ### ### 4.58 4.58 4,003,642 9,168,340 25.6 25.6 0.3
2014-Jun-13 Fri 4.58 ### 4.58 ### 9,124,226 20,894,477 ### ### 0.0
2014-Jun-12 Thu 4.58 4.59 4.58 4.58 ### ### 0.3
2014-Jun-11 Wed 4.59 ### 4.58 4.58 6,060,973 13,879,628 ### ### 0.3
2014-Jun-10 Tue 4.59 ### 4.58 4.58 9,846,583 22,548,675 34.6 34.6 0.3
2014-Jun-06 Fri 4.59 4.59 4.58 4.59 66.1 66.1 0.3
2014-Jun-05 Thu ### ### 4.57 4.58 43,067,729 ### ### ### 0.3
2014-Jun-04 Wed 4.55 ### 4.54 4.55 79.9 79.9 0.3
2014-Jun-03 Tue ### ### ### ### 5,489,921 0 39.3 39.3 0.0
2014-Jun-02 Mon 4.29 ### 4.27 ### ### ### 0.0
2014-May-30 Fri 4.23 ### 4.22 4.29 9,595,353 ### ### ### ###
2014-May-29 Thu 4.23 4.23 ### 4.2 2,961,052 6,262,624 ### ### ###
2014-May-28 Wed 4.27 4.27 4.2 4.23 6,332,780 26,819,323 ### ### 0.3
2014-May-27 Tue 4.27 ### 4.26 4.26 4,674,853 ### ### ### 0.3
2014-May-26 Mon 4.26 4.28 4.25 4.27 72.8 72.8 ###
2014-May-23 Fri 4.23 4.26 4.2 4.26 ### ### 0.3
2014-May-22 Thu 4.22 4.25 4.21 4.22 2,292,756 9,698,357 67.2 67.2 ###
2014-May-21 Wed 4.22 ### 4.185 4.2 4,072,524 8,521,756 28.4 28.4 ###
2014-May-20 Tue 4.23 4.24 4.21 4.23 1,416,758 ### ### ### 0.3
2014-May-19 Mon 4.24 4.25 4.21 4.21 3,700,746 15,654,155 34.1 34.1 ###
2014-May-16 Fri 4.23 4.25 4.22 4.24 ### ### 0.3
2014-May-15 Thu 4.2 4.25 4.2 4.24 3,539,173 ### ### ### 0.3
2014-May-14 Wed 4.2 4.25 4.2 4.24 3,134,879 ### 79.8 79.8 0.3
2014-May-13 Tue 4.22 ### ### ### ### ### 0.0
2014-May-12 Mon 4.25 4.26 4.23 4.23 34.4 34.4 0.3
2014-May-09 Fri 4.29 4.29 4.23 4.26 ### ### 0.3
2014-May-08 Thu ### ### 4.28 ### 1,683,855 3,603,449 ### ### 0.0
2014-May-07 Wed ### ### 4.24 ### 2,733,150 5,794,278 ### ### 0.0
2014-May-06 Tue ### ### 4.28 4.29 672,274 ### 22.0 22.0 ###
2014-May-05 Mon 4.29 ### 4.275 ### ### ### 0.0
2014-May-02 Fri 4.29 ### 4.26 ### 2,737,873 ### 74.1 74.1 0.0
2014-May-01 Thu ### ### 4.25 4.29 2,620,222 5,567,971 42.3 42.3 ###
2014-Apr-30 Wed ### ### ### 4.28 28.6 28.6 0.3
2014-Apr-29 Tue 4.28 ### 4.27 4.28 83.6 83.6 0.3
2014-Apr-28 Mon 4.26 ### 4.26 4.28 80.0 80.0 0.3
2014-Apr-24 Thu 4.28 4.29 4.24 4.26 ### ### 0.3
2014-Apr-23 Wed 4.28 ### 4.23 4.23 20.0 20.0 0.3
2014-Apr-22 Tue 4.28 4.29 4.24 4.28 74.3 74.3 0.3
2014-Apr-17 Thu 4.27 4.28 4.23 4.27 2,956,549 ### ### ### ###
2014-Apr-16 Wed 4.26 4.26 4.24 4.25 2,786,278 11,841,681 27.9 27.9 ###
2014-Apr-15 Tue 4.23 4.26 4.21 4.25 2,127,244 9,008,878 76.9 76.9 ###
2014-Apr-14 Mon 4.22 4.25 4.21 4.23 2,579,757 10,912,372 81.2 81.2 0.3
2014-Apr-11 Fri 4.24 4.27 4.22 4.23 33.1 33.1 0.3
2014-Apr-10 Thu ### ### 4.26 4.26 1,779,254 ### ### ### 0.3
2014-Apr-09 Wed 4.2 ### ### 4.27 3,426,381 0 83.3 83.3 ###
2014-Apr-08 Tue ### 4.2 ### 4.2 ### ### ###
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### 4.22 ### ### 3,217,323 6,788,551 22.7 22.7 0.0
2014-Apr-03 Thu 4.24 4.245 ### ### ### ### 0.0
2014-Apr-02 Wed 4.28 4.29 ### 4.22 3,037,784 6,516,046 ### ### ###
2014-Apr-01 Tue 4.2 4.27 4.2 4.26 ### ### 0.3
2014-Mar-31 Mon 4.25 4.28 4.2 4.22 23.9 23.9 ###
2014-Mar-28 Fri ### 4.25 ### 4.25 ### ### ###
2014-Mar-27 Thu 4.2 4.23 ### ### 29.7 29.7 0.0
2014-Mar-26 Wed 4.2 4.21 ### 4.21 14,665,451 30,870,774 ### ### ###
2014-Mar-25 Tue ### 4.28 ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 20,213,849 0 ### ### 0.0
2014-Mar-20 Thu 4 ### 4 ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 8,301,677 0 76.1 76.1 0.0
2014-Mar-18 Tue 3.88 ### 3.88 3.89 76.0 76.0 0.3
2014-Mar-17 Mon 3.85 ### 3.85 3.87 1,641,526 ### 76.2 76.2 ###
2014-Mar-14 Fri ### ### 3.86 3.87 1,077,189 2,078,974 ### ### ###
2014-Mar-13 Thu 3.88 ### 3.87 ### 1,469,049 ### 77.7 77.7 0.0
2014-Mar-12 Wed ### ### ### 3.88 1,304,188 0 22.4 22.4 0.3
2014-Mar-11 Tue ### ### ### ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 1,088,527 0 ### ### 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### 3.945 ### 1,676,456 ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 2,000,972 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 1,269,841 0 ### ### 0.0
2014-Mar-03 Mon ### ### 3.88 ### 1,240,445 ### ### ### 0.0
2014-Feb-28 Fri ### ### 3.84 ### 1,371,343 2,632,978 ### ### 0.0
2014-Feb-27 Thu ### ### 3.88 ### 1,105,422 ### ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 1,365,241 0 28.5 28.5 0.0
2014-Feb-25 Tue ### ### ### ### 77.9 77.9 0.0
2014-Feb-24 Mon 3.86 ### 3.86 3.89 78.5 78.5 0.3
2014-Feb-21 Fri 3.89 ### ### 3.85 21.4 21.4 0.3
2014-Feb-20 Thu 3.89 ### 3.86 3.88 30.4 30.4 0.3
2014-Feb-19 Wed ### ### 3.86 3.88 ### ### 0.3
2014-Feb-18 Tue ### ### 3.88 3.88 29.3 29.3 0.3
2014-Feb-17 Mon ### ### ### ### 2,958,574 0 ### ### 0.0
2014-Feb-14 Fri ### ### 3.89 ### 1,829,724 ### 21.9 21.9 0.0
2014-Feb-13 Thu ### ### 3.87 ### ### ### 0.0
2014-Feb-12 Wed 3.82 ### 3.82 ### 1,402,771 ### ### ### 0.0
2014-Feb-11 Tue 3.78 3.86 3.78 3.82 ### ### 0.3
2014-Feb-10 Mon 3.8 3.83 3.75 3.77 24.8 24.8 ###
2014-Feb-07 Fri 3.81 3.87 3.79 3.8 3,123,758 ### 20.6 20.6 ###
2014-Feb-06 Thu 3.85 3.86 3.8 3.81 3,234,424 12,387,843 ### ### 0.3
2014-Feb-05 Wed 3.85 3.885 3.85 3.86 3,022,087 11,687,921 78.5 78.5 0.3
2014-Feb-04 Tue 3.81 3.88 3.81 3.85 81.2 81.2 0.3
2014-Feb-03 Mon 3.85 3.88 3.845 3.86 73.8 73.8 0.3
2014-Jan-31 Fri 3.87 3.89 3.84 3.88 70.8 70.8 0.3
2014-Jan-30 Thu 3.85 3.87 3.83 3.85 72.2 72.2 0.3
2014-Jan-29 Wed 3.86 3.88 3.84 3.88 1,572,688 6,070,575 73.8 73.8 0.3
2014-Jan-28 Tue 3.82 3.87 3.82 3.85 1,192,289 4,584,351 81.6 81.6 0.3
2014-Jan-24 Fri 3.85 3.88 3.85 3.85 492,082 ### 71.3 71.3 0.3
2014-Jan-23 Thu 3.86 3.89 3.83 3.85 1,323,858 ### 38.4 38.4 0.3
2014-Jan-22 Wed ### ### 3.85 3.88 594,940 1,145,259 20.2 20.2 0.3
2014-Jan-21 Tue 3.86 ### 3.85 ### 76.7 76.7 0.0
2014-Jan-20 Mon 3.86 3.87 3.84 3.87 74.8 74.8 ###
2014-Jan-17 Fri 3.89 ### 3.84 3.86 394,576 757,585 24.0 24.0 0.3
2014-Jan-16 Thu 3.87 ### 3.87 3.89 68.0 68.0 0.3
2014-Jan-15 Wed 3.86 3.89 3.84 3.87 755,375 2,919,524 ### ### ###
2014-Jan-14 Tue 3.86 3.86 ### 3.85 1,756,929 3,390,872 ### ### 0.3
2014-Jan-13 Mon 3.88 3.89 3.86 3.88 828,080 ### ### ### 0.3
2014-Jan-10 Fri 3.85 3.89 3.85 3.87 843,080 ### 77.4 77.4 ###
2014-Jan-09 Thu 3.88 3.88 3.84 3.87 ### ### ###
2014-Jan-08 Wed ### ### 3.89 ### 32.7 32.7 0.0
2014-Jan-07 Tue 3.89 ### 3.86 ### 970,142 1,872,374 ### ### 0.0
2014-Jan-06 Mon 3.89 ### 3.84 3.85 1,052,643 2,021,074 ### ### 0.3
2014-Jan-03 Fri 3.88 3.88 3.83 3.87 507,154 1,955,078 ### ### ###
2014-Jan-02 Thu 3.87 3.89 3.85 3.86 451,180 ### 26.2 26.2 0.3
2013-Dec-31 Tue 3.85 3.88 3.83 3.85 69.1 69.1 0.3
2013-Dec-30 Mon 3.84 3.89 3.8 3.89 894,550 3,439,544 ### ### 0.3
2013-Dec-27 Fri ### ### 3.78 3.8 1,009,641 1,908,221 ### ### ###
2013-Dec-24 Tue 3.88 ### 3.77 3.88 1,067,345 2,011,945 67.7 67.7 0.3
2013-Dec-23 Mon 3.86 ### 3.7 3.83 3,891,459 ### 21.1 21.1 ###
2013-Dec-20 Fri 3.82 4 3.8 ### ### ### 0.0
2013-Dec-19 Thu 3.78 3.83 3.76 3.82 73.9 73.9 0.3
2013-Dec-18 Wed 3.73 3.78 3.72 3.78 86.4 86.4 0.3
2013-Dec-17 Tue 3.74 3.75 ### 3.72 31.4 31.4 0.3
2013-Dec-16 Mon ### 3.72 ### 3.72 1,255,778 2,335,747 ### ### 0.3
2013-Dec-13 Fri 3.74 3.75 ### ### 1,987,373 3,726,324 ### ### 0.0
2013-Dec-12 Thu 3.73 3.74 ### ### 1,844,143 3,448,547 ### ### 0.0
2013-Dec-11 Wed ### 3.74 ### 3.73 81.0 81.0 ###
2013-Dec-10 Tue 3.71 3.74 ### 3.71 76.0 76.0 ###
2013-Dec-09 Mon ### 3.71 ### 3.71 82.6 82.6 ###
2013-Dec-06 Fri 3.71 ### ### 3.71 ### ### ###
2013-Dec-05 Thu 3.71 3.76 3.7 3.71 2,804,957 10,462,489 ### ### ###
2013-Dec-04 Wed ### 3.72 ### ### 1,509,072 2,806,873 75.1 75.1 0.0
2013-Dec-03 Tue ### 3.71 ### 3.71 84.4 84.4 ###
2013-Dec-02 Mon 3.74 3.75 ### ### 28.8 28.8 0.0
2013-Nov-29 Fri 3.72 3.76 3.7 3.76 3,673,178 13,700,953 ### ### 0.3
2013-Nov-28 Thu 3.74 ### 3.71 3.72 4,580,087 ### 32.6 32.6 0.3
2013-Nov-27 Wed 3.76 3.77 ### 3.72 29.0 29.0 0.3
2013-Nov-26 Tue 3.7 3.74 3.7 3.72 12,827,255 47,717,388 ### ### 0.3
2013-Nov-25 Mon ### 3.73 ### 3.72 83.3 83.3 0.3
2013-Nov-22 Fri ### ### ### ### 74.0 74.0 0.0
2013-Nov-21 Thu ### ### 3.55 ### 23.3 23.3 0.0
2013-Nov-20 Wed 3.83 3.85 3.75 3.75 585,952 ### 18.8 18.8 0.3
2013-Nov-19 Tue 3.85 ### 3.83 3.88 ### ### 0.3
2013-Nov-18 Mon 3.88 3.88 3.81 3.85 469,024 ### 32.6 32.6 0.3
2013-Nov-15 Fri 3.85 ### 3.83 3.85 63.1 63.1 0.3
2013-Nov-14 Thu ### ### 3.76 3.84 1,004,378 ### ### ### 0.3
2013-Nov-13 Wed ### ### ### ### 821,255 0 28.4 28.4 0.0
2013-Nov-12 Tue ### ### ### ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 3.89 ### 3.87 ### 83.6 83.6 0.0
2013-Nov-07 Thu ### ### 3.82 ### 738,024 1,409,625 ### ### 0.0
2013-Nov-06 Wed ### ### 3.86 ### ### ### 0.0
2013-Nov-05 Tue 3.77 ### 3.76 ### ### ### 0.0
2013-Nov-04 Mon 3.72 3.77 3.72 3.77 ### ### ###
2013-Nov-01 Fri 3.72 3.74 ### 3.72 78.1 78.1 0.3
2013-Oct-31 Thu 3.71 3.74 3.7 3.73 525,551 1,955,049 ### ### ###
2013-Oct-30 Wed 3.74 3.74 3.71 3.71 267,151 ### 28.7 28.7 ###
2013-Oct-29 Tue 3.72 3.76 ### 3.74 532,044 1,000,242 ### ### 0.3
2013-Oct-28 Mon 3.72 3.755 3.7 3.73 936,528 ### 73.5 73.5 ###
2013-Oct-25 Fri 3.74 3.75 ### 3.7 22.7 22.7 0.3
2013-Oct-24 Thu 3.74 3.77 3.725 3.74 ### ### 0.3
2013-Oct-23 Wed 3.72 3.785 3.72 3.73 ### ### ###
2013-Oct-22 Tue ### 3.74 ### 3.74 83.2 83.2 0.3
2013-Oct-21 Mon 3.75 ### ### 3.7 ### ### 0.3
2013-Oct-18 Fri ### 3.77 ### 3.74 78.1 78.1 0.3
2013-Oct-17 Thu ### ### 3.645 ### 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### ### ### ### 0.0
2013-Oct-15 Tue ### 3.7 ### ### 845,173 1,563,570 73.8 73.8 0.0
2013-Oct-14 Mon 3.59 ### 3.53 3.59 1,130,678 1,995,646 ### ### ###
2013-Oct-11 Fri 3.57 ### 3.56 ### 76.5 76.5 0.0
2013-Oct-10 Thu 3.57 3.58 3.52 3.56 965,527 3,427,620 30.6 30.6 0.3
2013-Oct-09 Wed 3.56 3.58 3.56 3.57 ### ### 0.3
2013-Oct-08 Tue ### ### 3.56 3.57 689,126 1,226,644 ### ### 0.3
2013-Oct-07 Mon ### ### ### ### 435,122 0 ### ### 0.0
2013-Oct-04 Fri ### 3.72 ### 3.7 ### ### 0.3
2013-Oct-03 Thu ### 3.71 ### ### 447,878 ### ### ### 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### 3.57 ### 663,520 1,184,383 77.1 77.1 0.0
2013-Sep-30 Mon ### ### 3.59 ### 86.4 86.4 0.0
2013-Sep-27 Fri ### ### ### ### 79.8 79.8 0.0
2013-Sep-26 Thu 3.59 ### 3.555 3.56 21.6 21.6 0.3
2013-Sep-25 Wed ### ### 3.59 3.59 17.9 17.9 ###
2013-Sep-24 Tue 3.51 ### 3.48 3.57 647,326 1,126,347 ### ### 0.3
2013-Sep-23 Mon 3.53 ### 3.47 3.51 30.7 30.7 ###
2013-Sep-20 Fri 3.51 3.55 3.48 3.55 1,042,647 ### ### ### ###
2013-Sep-19 Thu 3.49 3.55 3.47 3.5 1,817,470 ### 74.3 74.3 0.3
2013-Sep-18 Wed 3.43 3.45 3.42 3.44 808,646 ### ### ### 0.2
2013-Sep-17 Tue 3.42 3.445 3.42 3.42 511,229 ### 72.6 72.6 0.2
2013-Sep-16 Mon 3.45 3.46 3.42 3.43 618,384 2,127,240 29.8 29.8 0.2
2013-Sep-13 Fri 3.42 3.44 3.41 3.43 ### ### 0.2
2013-Sep-12 Thu 3.46 3.47 3.42 3.42 ### ### 0.2
2013-Sep-11 Wed 3.48 3.5 3.45 3.47 ### ### 0.2
2013-Sep-10 Tue 3.4 3.5 3.4 3.49 ### ### ###
2013-Sep-09 Mon ### 3.42 ### ### ### ### 0.0
2013-Sep-06 Fri ### 3.4 ### ### 434,389 ### 26.7 26.7 0.0
2013-Sep-05 Thu 3.4 3.41 ### ### ### ### 0.0
2013-Sep-04 Wed 3.41 3.42 ### ### ### ### 0.0
2013-Sep-03 Tue ### 3.42 ### 3.4 588,078 ### ### ### 0.2
2013-Sep-02 Mon ### 3.41 ### ### 467,488 ### 71.5 71.5 0.0
2013-Aug-30 Fri 3.4 3.42 ### ### 21.0 21.0 0.0
2013-Aug-29 Thu 3.42 3.43 3.4 3.4 ### ### 0.2
2013-Aug-28 Wed 3.42 3.44 ### 3.4 640,188 1,101,123 ### ### 0.2
2013-Aug-27 Tue 3.44 3.48 3.42 3.47 79.2 79.2 0.2
2013-Aug-26 Mon 3.43 3.45 3.42 3.44 205,589 ### 76.3 76.3 0.2
2013-Aug-23 Fri 3.41 3.46 3.41 3.42 334,429 ### 65.9 65.9 0.2
2013-Aug-22 Thu ### ### ### 3.4 ### ### 0.2
2013-Aug-21 Wed 3.49 3.49 3.42 3.43 17.3 17.3 0.2
2013-Aug-20 Tue 3.4 3.45 3.4 3.45 85.7 85.7 ###
2013-Aug-19 Mon 3.42 3.42 ### 3.42 70.3 70.3 0.2
2013-Aug-16 Fri 3.43 3.43 ### 3.41 24.8 24.8 ###
2013-Aug-15 Thu 3.44 3.46 3.42 3.44 ### ### 0.2
2013-Aug-14 Wed 3.45 3.5 3.44 3.46 597,077 2,071,857 ### ### 0.2
2013-Aug-13 Tue 3.42 3.45 3.42 3.45 ### ### ###
2013-Aug-12 Mon 3.42 3.45 3.4 3.43 61.5 61.5 0.2
2013-Aug-09 Fri 3.42 3.44 3.4 3.43 71.8 71.8 0.2
2013-Aug-08 Thu 3.4 3.45 3.4 3.43 ### ### 0.2
2013-Aug-07 Wed 3.41 3.44 3.4 3.4 ### ### 0.2
2013-Aug-06 Tue 3.4 3.42 ### 3.42 78.0 78.0 0.2
2013-Aug-05 Mon 3.44 3.44 ### 3.43 30.5 30.5 0.2
2013-Aug-02 Fri 3.47 3.525 3.385 3.44 ### ### 0.2
2013-Aug-01 Thu 3.46 3.49 3.43 3.43 26.9 26.9 0.2
2013-Jul-31 Wed 3.48 3.52 3.44 3.45 904,475 3,147,573 ### ### ###
2013-Jul-30 Tue 3.55 3.56 3.45 3.48 544,473 1,908,377 20.0 20.0 0.2
2013-Jul-29 Mon 3.56 ### 3.51 3.54 28.7 28.7 0.3
2013-Jul-26 Fri 3.43 3.54 3.43 3.52 ### ### ###
2013-Jul-25 Thu 3.45 3.47 ### 3.43 30.0 30.0 0.2
2013-Jul-24 Wed 3.5 3.54 3.45 3.45 ### ### ###
2013-Jul-23 Tue 3.56 3.56 3.45 3.5 17.5 17.5 0.3
2013-Jul-22 Mon ### ### 3.57 ### 351,686 627,759 ### ### 0.0
2013-Jul-19 Fri 3.53 ### 3.51 ### 484,051 ### 84.6 84.6 0.0
2013-Jul-18 Thu 3.56 3.57 3.51 3.57 ### ### 0.3
2013-Jul-17 Wed 3.48 3.56 3.48 3.54 ### ### 0.3
2013-Jul-16 Tue 3.55 3.55 3.5 3.52 197,676 ### ### ### ###
2013-Jul-15 Mon 3.55 3.55 3.49 3.53 ### ### 0.3
2013-Jul-12 Fri 3.53 3.57 3.49 3.54 282,358 996,723 71.7 71.7 0.3
2013-Jul-11 Thu 3.48 3.53 3.48 3.49 314,047 ### 67.9 67.9 ###
2013-Jul-10 Wed 3.52 3.54 3.48 3.49 826,480 2,900,944 23.4 23.4 ###
2013-Jul-09 Tue 3.49 3.52 3.47 3.51 453,159 ### 73.1 73.1 ###
2013-Jul-08 Mon 3.45 3.49 3.425 3.45 279,749 ### 71.9 71.9 ###
2013-Jul-05 Fri 3.45 3.51 3.45 3.49 ### ### ###
2013-Jul-04 Thu 3.42 3.46 3.41 3.44 ### ### 0.2
2013-Jul-03 Wed 3.4 3.44 ### 3.41 1,595,927 ### 76.1 76.1 ###
2013-Jul-02 Tue 3.42 3.48 3.4 3.43 719,973 ### ### ### 0.2
2013-Jul-01 Mon 3.44 3.45 ### ### ### ### 0.0
2013-Jun-28 Fri ### 3.5 ### 3.48 84.1 84.1 0.2
2013-Jun-27 Thu ### 3.42 3.26 3.4 648,082 ### ### ### 0.2
2013-Jun-26 Wed 3.27 ### 3.24 ### 76.0 76.0 0.0
2013-Jun-25 Tue 3.21 3.26 ### 3.24 ### ### ###
2013-Jun-24 Mon 3.2 3.21 ### 3.2 1,942,343 ### ### ### 0.2
2013-Jun-21 Fri ### 3.42 ### ### 1,313,479 2,246,049 ### ### 0.0
2013-Jun-20 Thu 3.46 3.47 3.355 ### 1,177,040 4,016,649 ### ### 0.0
2013-Jun-19 Wed 3.4 3.5 ### 3.5 ### ### 0.3
2013-Jun-18 Tue ### 3.43 ### 3.4 ### ### 0.2
2013-Jun-17 Mon ### 3.4 ### 3.4 ### ### 0.2
2013-Jun-14 Fri 3.27 ### 3.27 ### 87.3 87.3 0.0
2013-Jun-13 Thu ### ### 3.26 3.29 984,973 ### 29.7 29.7 ###
2013-Jun-12 Wed 3.43 3.43 3.345 ### ### ### 0.0
2013-Jun-11 Tue 3.44 3.46 3.41 3.43 ### ### 0.2
2013-Jun-07 Fri 3.43 3.455 3.41 3.44 74.1 74.1 0.2
2013-Jun-06 Thu 3.43 3.445 3.4 3.42 731,440 2,503,353 31.9 31.9 0.2
2013-Jun-05 Wed 3.43 3.45 3.41 3.45 ### ### ###
2013-Jun-04 Tue 3.43 3.51 3.4 3.49 779,550 2,693,345 ### ### ###
2013-Jun-03 Mon 3.48 3.51 3.46 3.48 614,526 2,141,623 75.2 75.2 0.2
2013-May-31 Fri 3.42 3.55 3.42 3.48 ### ### 0.2
2013-May-30 Thu 3.54 3.55 3.42 3.42 12.4 12.4 0.2
2013-May-29 Wed 3.47 3.57 3.45 3.54 ### ### 0.3
2013-May-28 Tue 3.4 3.5 ### 3.5 6,297,444 11,020,527 ### ### 0.3
2013-May-27 Mon 3.58 ### 3.52 3.53 ### ### 0.3
2013-May-24 Fri ### ### 3.49 3.56 752,950 ### 34.2 34.2 0.3
2013-May-23 Thu ### ### 3.56 3.59 34.9 34.9 ###
2013-May-22 Wed ### ### ### ### 1,017,883 0 34.4 34.4 0.0
2013-May-21 Tue ### ### 3.57 ### ### ### 0.0
2013-May-20 Mon 3.53 ### 3.53 ### ### ### 0.0
2013-May-17 Fri ### ### 3.54 3.55 15.4 15.4 ###
2013-May-16 Thu ### ### 3.59 ### ### ### 0.0
2013-May-15 Wed ### ### 3.59 ### 407,522 ### ### ### 0.0
2013-May-14 Tue ### ### ### ### 576,770 0 81.2 81.2 0.0
2013-May-13 Mon ### 3.725 ### ### 676,223 ### 22.5 22.5 0.0
2013-May-10 Fri ### 3.685 ### ### 22.4 22.4 0.0
2013-May-09 Thu ### 3.655 3.59 ### 69.3 69.3 0.0
2013-May-08 Wed ### ### ### ### 313,470 0 68.2 68.2 0.0
2013-May-07 Tue 3.7 3.7 3.59 ### 386,473 ### ### ### 0.0
2013-May-06 Mon 3.73 ### ### ### ### ### 0.0
2013-May-03 Fri 3.73 3.73 ### 3.7 695,556 ### 25.9 25.9 0.3
2013-May-02 Thu 3.7 3.74 ### 3.7 ### ### 0.3
2013-May-01 Wed ### 3.75 ### 3.7 404,983 759,343 76.9 76.9 0.3
2013-Apr-30 Tue ### 3.76 ### 3.75 84.4 84.4 0.3
2013-Apr-29 Mon 3.7 3.7 ### 3.7 784,079 1,450,546 ### ### 0.3
2013-Apr-26 Fri 3.78 3.78 ### 3.7 ### ### 0.3
2013-Apr-24 Wed ### 3.78 3.59 3.77 2,778,051 ### 91.2 91.2 ###
2013-Apr-23 Tue 3.56 3.625 3.54 ### ### ### 0.0
2013-Apr-22 Mon ### ### 3.5 3.5 16.4 16.4 0.3
2013-Apr-19 Fri 3.7 3.7 ### ### 355,083 ### 11.7 11.7 0.0
2013-Apr-18 Thu ### 3.71 3.52 ### 47.8 47.8 0.0
2013-Apr-17 Wed 3.7 3.72 ### ### 29.4 29.4 0.0
2013-Apr-16 Tue ### 3.73 ### 3.7 81.4 81.4 0.3
2013-Apr-15 Mon 3.75 3.77 ### 3.7 924,444 1,742,576 35.6 35.6 0.3
2013-Apr-12 Fri 3.59 3.8 3.55 3.75 1,245,358 ### ### ### 0.3
2013-Apr-11 Thu 3.54 3.58 3.5 3.58 784,378 ### 80.0 80.0 0.3
2013-Apr-10 Wed 3.57 3.57 3.48 3.54 22.7 22.7 0.3
2013-Apr-09 Tue 3.58 ### 3.56 3.58 604,779 ### 65.6 65.6 0.3
2013-Apr-08 Mon 3.57 ### 3.56 3.58 ### ### 0.3
2013-Apr-05 Fri 3.56 3.59 3.53 3.57 770,625 2,743,424 ### ### 0.3
2013-Apr-04 Thu 3.52 3.56 3.52 3.56 ### ### 0.3
2013-Apr-03 Wed 3.52 ### 3.52 3.55 ### ### ###
2013-Apr-02 Tue 3.47 3.56 3.45 3.53 87.6 87.6 0.3
2013-Mar-28 Thu 3.49 3.49 3.45 3.45 ### ### ###
2013-Mar-27 Wed 3.48 3.5 3.46 3.48 70.8 70.8 0.2
2013-Mar-26 Tue 3.4 3.485 3.4 3.47 ### ### 0.2
2013-Mar-25 Mon 3.42 3.43 ### 3.4 1,812,340 ### 28.8 28.8 0.2
2013-Mar-22 Fri 3.41 3.42 ### 3.41 961,272 1,643,775 ### ### ###
2013-Mar-21 Thu 3.44 3.44 3.4 3.41 ### ### ###
2013-Mar-20 Wed ### 3.43 ### 3.41 723,045 1,240,022 77.9 77.9 ###
2013-Mar-19 Tue 3.46 3.48 ### ### 1,299,688 2,261,457 ### ### 0.0
2013-Mar-18 Mon 3.48 3.48 3.41 3.43 797,345 2,746,853 ### ### 0.2
2013-Mar-15 Fri 3.44 3.48 3.44 3.48 72.0 72.0 0.2
2013-Mar-14 Thu 3.46 3.48 3.44 3.44 614,974 ### ### ### 0.2
2013-Mar-13 Wed 3.48 3.48 3.445 3.45 29.7 29.7 ###
2013-Mar-12 Tue 3.47 3.48 3.45 3.47 717,725 ### 78.7 78.7 0.2
2013-Mar-11 Mon 3.41 3.47 3.41 3.47 81.9 81.9 0.2
2013-Mar-08 Fri 3.42 3.44 ### 3.4 907,820 1,561,450 ### ### 0.2
2013-Mar-07 Thu 3.45 3.46 3.42 3.44 ### ### 0.2
2013-Mar-06 Wed 3.48 3.48 3.44 3.45 1,041,850 ### ### ### ###
2013-Mar-05 Tue 3.45 3.485 3.43 3.46 1,496,152 5,172,945 ### ### 0.2
2013-Mar-04 Mon 3.42 3.44 3.42 3.42 851,986 ### ### ### 0.2
2013-Mar-01 Fri 3.48 3.48 3.4 3.41 ### ### ###
2013-Feb-28 Thu 3.43 3.49 3.43 3.48 ### ### 0.2
2013-Feb-27 Wed 3.44 3.48 3.42 3.43 382,883 1,320,946 30.1 30.1 0.2
2013-Feb-26 Tue 3.45 3.47 3.42 3.44 567,778 ### ### ### 0.2
2013-Feb-25 Mon 3.49 3.5 3.42 3.46 24.3 24.3 0.2
2013-Feb-22 Fri 3.46 3.49 3.44 3.48 186,441 ### 66.3 66.3 0.2
2013-Feb-21 Thu 3.44 3.51 ### 3.44 619,787 1,087,726 83.8 83.8 0.2
2013-Feb-20 Wed 3.42 ### 3.42 3.47 797,974 ### ### ### 0.2
2013-Feb-19 Tue 3.45 3.52 3.4 3.42 ### ### 0.2
2013-Feb-18 Mon 3.41 3.45 ### 3.45 922,573 ### 80.8 80.8 ###
2013-Feb-15 Fri ### 3.41 ### 3.41 ### ### ###
2013-Feb-14 Thu ### ### ### ### 2,370,224 0 ### ### 0.0
2013-Feb-13 Wed ### ### 3.27 ### 1,593,147 ### ### ### 0.0
2013-Feb-12 Tue ### 3.41 3.26 ### 19.9 19.9 0.0
2013-Feb-11 Mon 3.4 3.41 3.375 ### 30.5 30.5 0.0
2013-Feb-08 Fri 3.42 3.425 ### 3.4 1,554,889 2,662,747 24.1 24.1 0.2
2013-Feb-07 Thu 3.45 3.47 ### 3.42 23.4 23.4 0.2
2013-Feb-06 Wed 3.46 3.525 3.44 3.5 545,177 1,898,578 ### ### 0.3
2013-Feb-05 Tue 3.45 3.475 3.45 3.45 73.5 73.5 ###
2013-Feb-04 Mon 3.42 3.45 3.41 3.44 526,120 ### 81.2 81.2 0.2
2013-Feb-01 Fri 3.47 3.48 3.41 3.47 319,153 1,099,482 64.8 64.8 0.2
2013-Jan-31 Thu 3.47 3.47 3.4 3.45 27.9 27.9 ###
2013-Jan-30 Wed 3.45 3.49 3.44 3.45 670,087 2,321,851 71.1 71.1 ###
2013-Jan-29 Tue 3.41 3.45 ### 3.45 78.6 78.6 ###
2013-Jan-25 Fri 3.4 3.42 ### 3.41 ### ### ###
2013-Jan-24 Thu ### ### ### ### 361,222 0 69.1 69.1 0.0
2013-Jan-23 Wed 3.4 3.42 ### ### 384,826 658,052 ### ### 0.0
2013-Jan-22 Tue 3.4 3.45 ### ### ### ### 0.0
2013-Jan-21 Mon 3.43 3.45 3.385 ### 784,181 ### ### ### 0.0
2013-Jan-18 Fri 3.45 3.45 ### 3.43 25.1 25.1 0.2
2013-Jan-17 Thu 3.43 3.45 3.41 3.44 ### ### 0.2
2013-Jan-16 Wed ### 3.47 ### 3.43 982,271 1,704,240 80.3 80.3 0.2
2013-Jan-15 Tue ### 3.47 ### 3.4 ### ### 0.2
2013-Jan-14 Mon 3.4 3.42 ### ### ### ### 0.0
2013-Jan-11 Fri 3.47 3.5 ### ### ### ### 0.0
2013-Jan-10 Thu 3.45 3.5 3.41 3.47 73.5 73.5 0.2
2013-Jan-09 Wed 3.41 3.45 3.41 3.44 77.9 77.9 0.2
2013-Jan-08 Tue 3.44 3.44 ### 3.42 682,228 ### ### ### 0.2
2013-Jan-07 Mon 3.25 3.44 3.24 3.44 784,573 2,620,473 ### ### 0.2
2013-Jan-04 Fri ### 3.4 ### ### ### ### 0.0
2013-Jan-03 Thu 3.4 3.42 ### ### 452,356 773,528 ### ### 0.0
2013-Jan-02 Wed 3.4 3.43 3.385 3.4 498,452 1,698,475 ### ### 0.2
2012-Dec-31 Mon ### 3.42 ### 3.4 ### ### 0.2
2012-Dec-28 Fri ### ### ### ### 310,071 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 363,883 0 ### ### 0.0
2012-Dec-24 Mon 3.44 3.44 ### ### ### ### 0.0
2012-Dec-21 Fri ### 3.44 ### 3.44 82.6 82.6 0.2
2012-Dec-20 Thu ### 3.52 ### 3.51 2,511,072 4,419,486 ### ### ###
2012-Dec-19 Wed 3.44 3.44 ### ### 926,084 ### 18.9 18.9 0.0
2012-Dec-18 Tue ### 3.48 ### 3.46 1,346,427 2,342,782 ### ### 0.2
2012-Dec-17 Mon ### 3.43 ### ### 1,440,227 2,469,989 76.4 76.4 0.0
2012-Dec-14 Fri ### ### ### ### 1,198,045 0 ### ### 0.0
2012-Dec-13 Thu ### 3.23 ### 3.2 1,406,083 2,270,824 ### ### 0.2
2012-Dec-12 Wed ### 3.22 ### 3.2 905,428 ### ### ### 0.2
2012-Dec-11 Tue 3.21 3.23 ### 3.21 2,337,542 ### 69.2 69.2 ###
2012-Dec-10 Mon ### ### ### 3.21 ### ### ###
2012-Dec-07 Fri ### ### ### ### 89.2 89.2 0.0
2012-Dec-06 Thu ### ### 2.855 2.86 20.4 20.4 0.2
2012-Dec-05 Wed ### ### ### ### 17.4 17.4 0.0
2012-Dec-04 Tue ### ### ### ### 457,344 0 80.5 80.5 0.0
2012-Dec-03 Mon ### ### ### ### 75.8 75.8 0.0
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu 2.87 ### 2.87 ### ### ### 0.0
2012-Nov-28 Wed ### ### 2.88 2.89 ### ### ###
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### 3 ### ### 425,440 ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 294,142 0 ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 382,022 0 67.1 67.1 0.0
2012-Nov-21 Wed 2.86 ### 2.82 ### 946,158 1,334,082 ### ### 0.0
2012-Nov-20 Tue 2.81 2.85 2.8 2.84 ### ### 0.2
2012-Nov-19 Mon 2.75 ### 2.75 2.8 2,559,586 ### ### ### 0.2
2012-Nov-16 Fri 2.76 2.81 2.75 2.77 73.0 73.0 0.2
2012-Nov-15 Thu 2.78 2.81 2.71 2.78 75.1 75.1 0.2
2012-Nov-14 Wed 2.83 2.87 2.81 2.81 ### ### ###
2012-Nov-13 Tue ### ### 2.83 2.83 12.8 12.8 0.2
2012-Nov-12 Mon ### ### ### ### 461,971 0 22.6 22.6 0.0
2012-Nov-09 Fri ### ### ### ### 72.7 72.7 0.0
2012-Nov-08 Thu ### ### ### ### 458,157 0 ### ### 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 321,279 0 ### ### 0.0
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 16.2 16.2 0.0
2012-Nov-01 Thu 3 ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 721,147 0 76.0 76.0 0.0
2012-Oct-30 Tue ### ### ### ### 87.4 87.4 0.0
2012-Oct-29 Mon ### ### ### ### 469,973 0 28.7 28.7 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### 2.955 ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 605,377 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 2,346,272 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 1,771,656 0 ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 1,407,681 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 81.4 81.4 0.0
2012-Oct-15 Mon ### ### ### ### 279,747 0 86.5 86.5 0.0
2012-Oct-12 Fri 3 ### ### 3 67.4 67.4 0.2
2012-Oct-11 Thu ### ### ### 3 ### ### 0.2
2012-Oct-10 Wed ### ### 3 ### 283,783 425,674 75.7 75.7 0.0
2012-Oct-09 Tue ### ### ### ### ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 566,071 0 8.8 8.8 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 785,170 0 9.0 9.0 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue 3 ### ### ### 72.5 72.5 0.0
2012-Oct-01 Mon ### 3 ### 3 211,955 ### 85.7 85.7 0.2
2012-Sep-28 Fri ### ### ### ### 436,454 0 69.5 69.5 0.0
2012-Sep-27 Thu ### ### ### ### 68.9 68.9 0.0
2012-Sep-26 Wed ### ### ### ### 595,055 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 206,970 0 ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 879,582 0 82.8 82.8 0.0
2012-Sep-21 Fri ### ### ### ### 813,673 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 1,358,951 0 ### ### 0.0
2012-Sep-19 Wed 2.87 ### 2.84 ### ### ### 0.0
2012-Sep-18 Tue 2.87 2.89 2.86 2.87 231,379 ### 69.2 69.2 ###
2012-Sep-17 Mon ### ### 2.87 2.87 444,551 ### ### ### ###
2012-Sep-14 Fri 2.82 ### 2.82 ### 840,479 1,185,075 84.7 84.7 0.0
2012-Sep-13 Thu 2.85 2.89 2.78 2.82 1,266,158 3,589,557 ### ### ###
2012-Sep-12 Wed 2.89 ### 2.85 2.85 ### ### ###
2012-Sep-11 Tue 2.85 ### 2.85 2.87 143,849 204,984 76.1 76.1 ###
2012-Sep-10 Mon ### ### 2.85 2.87 250,429 ### 14.0 14.0 ###
2012-Sep-07 Fri ### ### ### ### 242,127 0 27.7 27.7 0.0
2012-Sep-06 Thu 2.89 ### 2.855 ### 74.6 74.6 0.0
2012-Sep-05 Wed 2.87 ### 2.85 2.87 423,357 603,283 79.8 79.8 ###
2012-Sep-04 Tue ### ### 2.85 2.89 548,988 ### 35.3 35.3 ###
2012-Sep-03 Mon 2.89 ### 2.86 ### 256,243 366,427 ### ### 0.0
2012-Aug-31 Fri 2.88 ### 2.85 2.89 420,380 599,041 74.6 74.6 ###
2012-Aug-30 Thu 2.84 ### 2.77 ### ### ### 0.0
2012-Aug-29 Wed ### ### ### 2.87 407,423 0 ### ### ###
2012-Aug-28 Tue ### ### 2.89 ### 32.2 32.2 0.0
2012-Aug-27 Mon ### ### 2.88 2.88 ### ### 0.2
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 434,184 0 24.7 24.7 0.0
2012-Aug-22 Wed ### ### ### ### 232,554 0 ### ### 0.0
2012-Aug-21 Tue ### 3 ### ### ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 71.4 71.4 0.0
2012-Aug-17 Fri ### ### ### ### 796,070 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 896,346 0 23.5 23.5 0.0
2012-Aug-15 Wed 2.89 ### 2.88 ### ### ### 0.0
2012-Aug-14 Tue 2.88 ### 2.87 2.89 76.1 76.1 ###
2012-Aug-13 Mon 2.83 2.88 2.81 2.88 85.6 85.6 0.2
2012-Aug-10 Fri 2.78 2.84 2.77 2.78 704,381 1,975,788 ### ### 0.2
2012-Aug-09 Thu 2.8 2.8 2.76 2.77 ### ### 0.2
2012-Aug-08 Wed 2.89 2.89 2.78 2.79 ### ### ###
2012-Aug-07 Tue 2.85 2.89 2.83 2.88 333,189 952,920 ### ### 0.2
2012-Aug-06 Mon 2.79 2.83 2.76 2.82 275,284 ### 83.2 83.2 ###
2012-Aug-03 Fri 2.77 2.78 2.76 2.76 ### ### 0.2
2012-Aug-02 Thu 2.85 2.85 2.76 2.78 ### ### 0.2
2012-Aug-01 Wed ### ### 2.82 2.84 1,323,941 1,866,756 14.6 14.6 0.2
2012-Jul-30 Mon 2.77 2.78 2.75 2.78 74.5 74.5 0.2
2012-Jul-27 Fri 2.76 2.85 2.74 2.76 838,253 ### 67.4 67.4 0.2
2012-Jul-26 Thu 2.57 2.71 2.56 2.71 1,735,927 ### 95.4 95.4 ###
2012-Jul-25 Wed ### ### 2.52 2.55 725,083 ### ### ### 0.2
2012-Jul-24 Tue ### ### 2.58 ### 552,425 712,628 23.6 23.6 0.0
2012-Jul-23 Mon ### ### ### ### 592,985 0 23.7 23.7 0.0
2012-Jul-20 Fri 2.55 2.7 2.55 ### ### ### 0.0
2012-Jul-19 Thu 2.56 2.57 2.54 2.57 6,472,042 ### ### ### ###
2012-Jul-18 Wed 2.54 2.54 2.52 2.54 78.9 78.9 ###
2012-Jul-17 Tue 2.48 2.54 2.47 2.53 1,132,386 2,836,626 ### ### ###
2012-Jul-16 Mon 2.48 2.49 2.46 2.48 345,745 ### 77.5 77.5 0.2
2012-Jul-13 Fri 2.49 2.5 2.47 2.48 299,974 ### 22.6 22.6 0.2
2012-Jul-12 Thu 2.52 2.53 2.5 2.5 1,054,173 2,651,245 ### ### 0.2
2012-Jul-11 Wed 2.51 2.52 2.48 2.51 452,244 ### ### ### ###
2012-Jul-10 Tue 2.47 2.51 2.46 2.51 1,242,424 3,087,423 ### ### ###
2012-Jul-09 Mon 2.45 2.47 2.44 2.46 320,022 785,654 81.3 81.3 0.2
2012-Jul-06 Fri 2.46 2.48 2.44 2.46 1,270,525 ### ### ### 0.2
2012-Jul-05 Thu 2.48 2.49 2.45 2.48 896,523 ### ### ### 0.2
2012-Jul-04 Wed 2.48 2.48 2.44 2.47 395,740 973,520 17.7 17.7 ###
2012-Jul-03 Tue 2.49 2.49 2.45 2.47 216,648 535,120 ### ### ###
2012-Jul-02 Mon 2.51 2.51 2.47 2.49 ### ### 0.2
2012-Jun-29 Fri 2.45 2.49 2.44 2.47 693,724 1,710,029 ### ### ###
2012-Jun-28 Thu 2.52 2.52 2.44 2.45 16.9 16.9 0.2
2012-Jun-27 Wed 2.47 2.51 2.46 2.51 1,177,689 2,926,557 ### ### ###
2012-Jun-26 Tue 2.47 2.5 2.45 2.46 781,087 ### 32.9 32.9 0.2
2012-Jun-25 Mon 2.48 ### 2.42 2.48 80.8 80.8 0.2
2012-Jun-22 Fri 2.55 2.55 2.51 2.54 1,848,587 4,676,925 31.9 31.9 ###
2012-Jun-21 Thu 2.52 2.55 2.51 2.54 2,071,679 5,241,347 84.1 84.1 ###
2012-Jun-20 Wed 2.55 2.56 2.52 2.54 1,704,741 4,330,042 32.5 32.5 ###
2012-Jun-19 Tue 2.53 2.55 2.52 2.54 ### ### ###
2012-Jun-18 Mon 2.53 2.56 2.51 2.54 ### ### ###
2012-Jun-15 Fri 2.52 2.53 2.5 2.51 ### ### ###
2012-Jun-14 Thu 2.51 ### 2.5 2.5 ### ### 0.2
2012-Jun-13 Wed 2.56 2.56 2.51 2.52 253,023 ### 23.5 23.5 ###
2012-Jun-12 Tue 2.51 2.55 2.51 2.54 682,550 1,726,851 83.4 83.4 ###
2012-Jun-08 Fri ### ### 2.5 2.51 885,853 ### ### ### ###
2012-Jun-07 Thu 2.55 2.58 2.55 2.58 82.8 82.8 0.2
2012-Jun-06 Wed 2.46 2.51 2.42 2.51 891,277 ### ### ### ###
2012-Jun-05 Tue 2.53 2.53 ### 2.42 992,843 1,255,946 7.2 7.2 0.2
2012-Jun-04 Mon 2.55 2.57 2.475 2.48 796,058 2,008,056 21.5 21.5 0.2
2012-Jun-01 Fri ### ### 2.56 2.56 14.3 14.3 0.2
2012-May-31 Thu 2.57 ### 2.56 ### 1,112,189 ### 82.0 82.0 0.0
2012-May-30 Wed ### ### 2.55 2.56 313,484 ### ### ### 0.2
2012-May-29 Tue 2.55 ### 2.55 2.59 ### ### 0.2
2012-May-28 Mon 2.57 2.585 2.55 2.57 ### ### ###
2012-May-25 Fri 2.57 2.59 2.54 2.59 710,753 1,823,081 78.9 78.9 0.2
2012-May-24 Thu 2.57 ### 2.56 2.57 76.8 76.8 ###
2012-May-23 Wed 2.57 ### 2.54 ### 87.2 87.2 0.0
2012-May-22 Tue 2.58 ### 2.57 2.59 535,824 ### 64.9 64.9 0.2
2012-May-21 Mon 2.59 ### 2.55 2.57 27.1 27.1 ###
2012-May-18 Fri ### ### 2.59 2.59 20.6 20.6 0.2
2012-May-17 Thu 2.72 2.72 ### ### 385,970 ### ### ### 0.0
2012-May-16 Wed 2.7 2.725 ### ### 37.0 37.0 0.0
2012-May-15 Tue 2.74 2.74 2.7 2.71 34.2 34.2 ###
2012-May-14 Mon 2.74 2.75 2.7 2.73 ### ### ###
2012-May-11 Fri 2.73 2.77 ### 2.73 791,950 1,096,850 70.9 70.9 ###
2012-May-10 Thu 2.73 2.74 ### 2.72 731,029 ### ### ### 0.2
2012-May-09 Wed 2.71 2.74 ### 2.73 87.1 87.1 ###
2012-May-08 Tue 2.74 2.78 2.73 2.76 ### ### 0.2
2012-May-07 Mon 2.74 2.77 2.7 2.73 46.6 46.6 ###
2012-May-04 Fri 2.8 2.8 2.73 2.79 36.2 36.2 ###
2012-May-03 Thu 2.79 2.87 2.77 2.8 963,442 ### 78.6 78.6 0.2
2012-May-02 Wed 2.73 2.77 2.72 2.77 82.1 82.1 0.2
2012-May-01 Tue ### 2.75 ### 2.71 808,787 1,112,082 81.9 81.9 ###
2012-Apr-30 Mon ### 2.7 ### 2.7 1,088,859 1,469,959 ### ### 0.2
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue 2.57 ### 2.57 ### 346,088 444,723 ### ### 0.0
2012-Apr-23 Mon ### ### 2.58 ### ### ### 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### 2.58 ### ### ### 0.0
2012-Apr-18 Wed 2.56 ### 2.55 ### 885,329 ### ### ### 0.0
2012-Apr-17 Tue 2.55 2.56 2.54 2.55 76.1 76.1 0.2
2012-Apr-16 Mon 2.55 2.56 2.54 2.55 186,788 ### ### ### 0.2
2012-Apr-13 Fri 2.55 2.56 2.54 2.56 71.2 71.2 0.2
2012-Apr-12 Thu 2.55 2.55 2.53 2.55 217,028 551,251 67.6 67.6 0.2
2012-Apr-11 Wed 2.53 2.56 2.53 2.53 ### ### ###
2012-Apr-10 Tue 2.54 2.57 2.52 2.52 28.7 28.7 ###
2012-Apr-05 Thu 2.55 2.58 2.55 2.58 ### ### 0.2
2012-Apr-04 Wed 2.52 2.57 2.52 2.57 86.7 86.7 ###
2012-Apr-03 Tue 2.57 2.58 2.55 2.55 354,589 909,520 24.2 24.2 0.2
2012-Apr-02 Mon 2.58 2.585 2.56 2.56 32.3 32.3 0.2
2012-Mar-30 Fri 2.59 2.59 2.56 2.56 18.9 18.9 0.2
2012-Mar-29 Thu 2.59 2.59 2.57 2.58 163,024 ### 31.3 31.3 0.2
2012-Mar-28 Wed 2.58 ### 2.57 2.59 ### ### 0.2
2012-Mar-27 Tue ### ### 2.58 2.59 27.6 27.6 0.2
2012-Mar-26 Mon ### ### 2.58 ### 395,379 ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 441,688 0 69.6 69.6 0.0
2012-Mar-21 Wed ### ### 2.57 ### 79.5 79.5 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### 2.56 2.57 ### ### ###
2012-Mar-15 Thu ### ### 2.59 ### 2,436,640 3,155,448 77.3 77.3 0.0
2012-Mar-14 Wed ### ### 2.59 ### 882,981 ### 67.8 67.8 0.0
2012-Mar-13 Tue 2.55 ### 2.55 ### 769,055 980,545 82.7 82.7 0.0
2012-Mar-12 Mon 2.56 2.58 2.53 2.55 30.2 30.2 0.2
2012-Mar-09 Fri ### ### 2.56 2.57 ### ### ###
2012-Mar-08 Thu 2.57 ### 2.53 2.59 ### ### 0.2
2012-Mar-07 Wed 2.52 ### 2.52 2.57 87.6 87.6 ###
2012-Mar-06 Tue 2.58 2.59 2.53 2.55 381,927 ### 32.9 32.9 0.2
2012-Mar-05 Mon 2.59 ### 2.57 2.57 211,248 271,453 25.6 25.6 ###
2012-Mar-02 Fri ### ### 2.59 2.59 28.1 28.1 0.2
2012-Mar-01 Thu ### ### ### ### 18.7 18.7 0.0
2012-Feb-29 Wed ### ### ### ### 73.7 73.7 0.0
2012-Feb-28 Tue ### ### ### ### 357,154 0 74.2 74.2 0.0
2012-Feb-27 Mon ### ### ### ### 29.8 29.8 0.0
2012-Feb-24 Fri 2.7 2.7 ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 77.0 77.0 0.0
2012-Feb-22 Wed ### ### ### ### 366,972 0 ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 74.1 74.1 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 28.7 28.7 0.0
2012-Feb-14 Tue ### ### ### ### 470,389 0 77.2 77.2 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 398,042 0 23.9 23.9 0.0
2012-Feb-09 Thu ### ### ### ### 28.1 28.1 0.0
2012-Feb-08 Wed ### ### ### ### 996,048 0 ### ### 0.0
2012-Feb-07 Tue ### ### ### ### 30.5 30.5 0.0
2012-Feb-06 Mon ### ### ### ### 72.6 72.6 0.0
2012-Feb-03 Fri 2.55 ### 2.54 ### ### ### 0.0
2012-Feb-02 Thu 2.59 ### 2.55 2.55 ### ### 0.2
2012-Feb-01 Wed 2.59 ### 2.54 2.57 751,674 954,625 ### ### ###
2012-Jan-31 Tue ### ### 2.59 ### ### ### 0.0
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri 2.59 ### 2.59 ### 378,571 490,249 78.5 78.5 0.0
2012-Jan-25 Wed ### ### 2.57 ### ### ### 0.0
2012-Jan-24 Tue 2.58 2.59 2.57 2.57 ### ### ###
2012-Jan-23 Mon 2.59 2.59 2.57 2.58 312,443 ### ### ### 0.2
2012-Jan-20 Fri 2.59 ### 2.57 2.59 70.2 70.2 0.2
2012-Jan-19 Thu 2.57 ### 2.55 2.58 465,976 ### ### ### 0.2
2012-Jan-18 Wed 2.56 2.57 2.52 2.53 239,545 609,642 20.4 20.4 ###
2012-Jan-17 Tue 2.54 2.57 2.52 2.57 227,448 578,855 ### ### ###
2012-Jan-16 Mon 2.56 2.57 2.51 2.52 ### ### ###
2012-Jan-13 Fri 2.56 2.59 2.52 2.59 343,387 877,353 ### ### 0.2
2012-Jan-12 Thu 2.52 2.56 2.51 2.54 78.3 78.3 ###
2012-Jan-11 Wed 2.47 2.54 2.47 2.52 ### ### ###
2012-Jan-10 Tue 2.47 2.49 2.44 2.48 69.0 69.0 0.2
2012-Jan-09 Mon 2.5 2.5 2.47 2.47 27.8 27.8 ###
2012-Jan-06 Fri 2.46 2.5 2.45 2.49 83.1 83.1 0.2
2012-Jan-05 Thu 2.45 2.49 2.43 2.46 217,170 ### ### ### 0.2
2012-Jan-04 Wed 2.44 2.46 2.42 2.46 1,081,978 2,640,026 69.2 69.2 0.2
2012-Jan-03 Tue 2.41 2.45 2.4 2.42 416,281 1,009,481 ### ### 0.2
2011-Dec-30 Fri 2.46 2.48 2.4 2.4 ### ### ###
2011-Dec-29 Thu 2.49 2.5 2.44 2.45 16.8 16.8 0.2
2011-Dec-28 Wed ### ### 2.48 2.48 302,049 374,540 5.9 5.9 0.2
2011-Dec-23 Fri 2.59 ### 2.56 ### 72.2 72.2 0.0
2011-Dec-22 Thu 2.55 ### 2.46 2.59 ### ### 0.2
2011-Dec-21 Wed ### 2.7 ### ### 27.6 27.6 0.0
2011-Dec-20 Tue ### ### ### ### 87.7 87.7 0.0
2011-Dec-19 Mon ### ### 2.59 ### ### ### 0.0
2011-Dec-16 Fri ### ### ### ### 563,952 0 ### ### 0.0
2011-Dec-15 Thu ### ### 2.58 2.58 30.9 30.9 0.2
2011-Dec-14 Wed ### ### ### ### 265,840 0 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 576,288 0 ### ### 0.0
2011-Dec-12 Mon ### 2.73 ### ### 297,746 406,423 ### ### 0.0
2011-Dec-09 Fri ### 2.72 ### ### ### ### 0.0
2011-Dec-08 Thu 2.77 2.77 ### 2.7 14.3 14.3 0.2
2011-Dec-07 Wed 2.75 2.79 2.71 2.79 ### ### ###
2011-Dec-06 Tue 2.73 2.76 2.7 2.75 ### ### ###
2011-Dec-05 Mon 2.7 2.75 ### 2.74 558,029 767,289 79.5 79.5 0.2
2011-Dec-02 Fri ### 2.7 ### 2.7 357,378 ### 82.2 82.2 0.2
2011-Dec-01 Thu ### ### 2.59 ### ### ### 0.0
2011-Nov-30 Wed ### ### 2.59 ### 553,579 716,884 ### ### 0.0
2011-Nov-29 Tue 2.56 ### 2.53 ### 410,276 ### 85.6 85.6 0.0
2011-Nov-28 Mon ### ### 2.55 2.57 206,583 ### 20.3 20.3 ###
2011-Nov-25 Fri ### ### 2.53 2.59 372,684 471,445 36.8 36.8 0.2
2011-Nov-24 Thu ### ### 2.56 2.56 ### ### 0.2
2011-Nov-23 Wed 2.57 ### 2.54 ### 1,015,350 ### ### ### 0.0
2011-Nov-22 Tue 2.51 2.58 2.5 2.58 ### ### 0.2
2011-Nov-21 Mon 2.57 2.57 2.51 2.53 818,343 ### 24.0 24.0 ###
2011-Nov-18 Fri ### ### 2.54 2.57 231,345 ### ### ### ###
2011-Nov-17 Thu 2.59 ### 2.55 ### 377,884 ### 69.8 69.8 0.0
2011-Nov-16 Wed ### ### 2.58 2.58 35.5 35.5 0.2
2011-Nov-15 Tue ### ### ### ### 1,336,223 0 ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 680,880 0 81.0 81.0 0.0
2011-Nov-11 Fri 2.58 ### 2.56 ### ### ### 0.0
2011-Nov-10 Thu 2.54 2.58 2.5 2.56 387,727 984,826 72.5 72.5 0.2
2011-Nov-09 Wed 2.55 ### 2.55 ### 269,981 344,225 86.5 86.5 0.0
2011-Nov-08 Tue 2.49 2.55 2.49 2.52 ### ### ###
2011-Nov-07 Mon 2.56 2.56 2.49 2.5 206,957 ### 14.7 14.7 0.2
2011-Nov-04 Fri 2.54 2.57 2.47 2.57 ### ### ###
2011-Nov-03 Thu 2.47 2.49 2.46 2.47 290,586 ### 80.6 80.6 ###
2011-Nov-02 Wed ### 2.53 ### 2.47 ### ### ###
2011-Nov-01 Tue 2.57 ### 2.51 2.54 ### ### ###
2011-Oct-31 Mon ### ### ### ### ### ### 0.0
2011-Oct-28 Fri ### ### 2.59 ### 243,881 315,825 ### ### 0.0
2011-Oct-27 Thu 2.55 2.58 2.5 2.57 ### ### ###
2011-Oct-26 Wed 2.55 2.56 2.43 2.55 710,171 1,771,876 65.0 65.0 0.2
2011-Oct-25 Tue 2.59 ### 2.5 2.57 592,470 740,587 ### ### ###
2011-Oct-24 Mon 2.5 2.57 2.49 2.57 545,744 ### 85.6 85.6 ###
2011-Oct-21 Fri 2.43 2.5 2.4 2.48 516,080 ### ### ### 0.2
2011-Oct-20 Thu ### 2.43 ### 2.4 ### ### ###
2011-Oct-19 Wed ### ### ### ### 391,353 0 80.7 80.7 0.0
2011-Oct-18 Tue ### ### ### ### 325,624 0 ### ### 0.0
2011-Oct-17 Mon 2.4 2.42 ### ### 19.1 19.1 0.0
2011-Oct-14 Fri ### ### ### ### 23.8 23.8 0.0
2011-Oct-13 Thu 2.44 2.45 ### ### ### ### 0.0
2011-Oct-12 Wed ### 2.43 ### 2.41 89.7 89.7 0.2
2011-Oct-11 Tue ### ### ### ### 247,482 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 384,470 0 ### ### 0.0
2011-Oct-07 Fri ### ### ### ### 514,720 0 20.0 20.0 0.0
2011-Oct-06 Thu 2.29 ### 2.27 ### 560,358 ### 78.1 78.1 0.0
2011-Oct-05 Wed 2.25 2.29 2.22 2.29 ### ### ###
2011-Oct-04 Tue 2.28 2.29 2.2 2.22 881,529 ### 15.3 15.3 0.2
2011-Oct-03 Mon 2.27 ### 2.27 2.28 ### ### 0.2
2011-Sep-30 Fri ### ### 2.28 ### ### ### 0.0
2011-Sep-29 Thu 2.26 2.29 2.26 2.28 438,078 996,627 ### ### 0.2
2011-Sep-28 Wed ### ### 2.27 ### ### ### 0.0
2011-Sep-27 Tue 2.28 ### 2.26 ### 363,622 ### ### ### 0.0
2011-Sep-26 Mon 2.23 2.23 2.21 2.22 56.2 56.2 0.2
2011-Sep-23 Fri 2.22 2.25 2.21 2.22 496,485 ### 67.0 67.0 0.2
2011-Sep-22 Thu 2.25 2.28 2.24 2.24 45.1 45.1 ###
2011-Sep-21 Wed ### ### 2.26 2.28 648,451 732,749 30.3 30.3 0.2
2011-Sep-20 Tue 2.29 ### 2.24 2.28 361,825 405,244 38.1 38.1 0.2
2011-Sep-19 Mon 2.29 ### 2.28 ### 420,443 ### ### ### 0.0
2011-Sep-16 Fri 2.24 ### 2.24 ### ### ### 0.0
2011-Sep-15 Thu 2.24 2.24 2.2 2.23 1,279,329 ### 35.2 35.2 ###
2011-Sep-14 Wed 2.25 2.26 2.22 2.22 615,781 1,379,349 ### ### 0.2
2011-Sep-13 Tue 2.26 2.27 2.24 2.25 33.5 33.5 ###
2011-Sep-12 Mon ### ### 2.25 2.26 ### ### ###
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### 2.42 ### ### 18.7 18.7 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### 2.4 ### ### 23.7 23.7 0.0
2011-Sep-05 Mon ### ### ### ### ### ### 0.0
2011-Sep-02 Fri 2.4 2.43 ### 2.4 539,489 655,479 ### ### ###
2011-Sep-01 Thu 2.49 2.5 2.47 2.47 405,041 1,006,526 ### ### ###
2011-Aug-31 Wed 2.48 2.49 2.44 2.46 21.7 21.7 0.2
2011-Aug-30 Tue 2.4 2.47 2.4 2.46 447,958 1,090,777 87.9 87.9 0.2
2011-Aug-29 Mon ### ### ### ### 83.0 83.0 0.0
2011-Aug-26 Fri 2.27 ### 2.27 2.28 466,144 529,073 ### ### 0.2
2011-Aug-25 Thu 2.27 2.28 2.24 2.27 ### ### 0.2
2011-Aug-24 Wed 2.29 ### 2.23 2.23 566,855 632,043 ### ### ###
2011-Aug-23 Tue 2.29 2.29 2.23 2.25 903,945 ### 14.9 14.9 ###
2011-Aug-22 Mon 2.29 ### 2.23 2.25 24.1 24.1 ###
2011-Aug-19 Fri ### ### 2.28 2.28 13.9 13.9 0.2
2011-Aug-18 Thu 2.46 2.5 ### ### 16.3 16.3 0.0
2011-Aug-17 Wed 2.44 2.46 2.41 2.45 ### ### 0.2
2011-Aug-16 Tue 2.45 2.5 ### ### 24.0 24.0 0.0
2011-Aug-15 Mon ### 2.44 ### 2.44 513,559 626,541 ### ### 0.2
2011-Aug-12 Fri 2.25 ### 2.21 2.28 571,742 631,774 ### ### 0.2
2011-Aug-11 Thu 2.23 2.27 ### 2.25 1,982,548 ### 58.8 58.8 ###
2011-Aug-10 Wed ### ### 2.25 2.27 ### ### 0.2
2011-Aug-09 Tue 2.25 2.29 ### 2.25 1,088,273 1,246,072 ### ### ###
2011-Aug-08 Mon 2.28 ### 2.26 ### 1,721,180 ### 80.5 80.5 0.0
2011-Aug-05 Fri 2.25 2.4 2.2 ### 1,007,086 ### ### ### 0.0
2011-Aug-04 Thu 2.41 2.42 ### ### 621,021 ### ### ### 0.0
2011-Aug-03 Wed 2.4 2.45 ### 2.41 1,173,523 ### 79.3 79.3 0.2
2011-Aug-02 Tue 2.5 2.53 2.44 2.45 19.6 19.6 0.2
2011-Aug-01 Mon 2.5 2.53 2.45 2.48 608,627 1,515,481 17.1 17.1 0.2
2011-Jul-29 Fri ### ### 2.5 2.51 ### ### ###
2011-Jul-28 Thu ### ### 2.56 2.56 23.4 23.4 0.2
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 468,525 0 ### ### 0.0
2011-Jul-25 Mon ### ### ### ### 418,625 0 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 25.7 25.7 0.0
2011-Jul-20 Wed ### ### ### ### 21.2 21.2 0.0
2011-Jul-19 Tue ### 2.7 ### ### 18.0 18.0 0.0
2011-Jul-18 Mon 2.76 2.78 ### ### ### ### 0.0
2011-Jul-15 Fri ### 2.83 ### 2.81 607,174 859,151 ### ### ###
2011-Jul-14 Thu ### ### ### ### 193,054 0 ### ### 0.0
2011-Jul-13 Wed 2.72 2.73 ### ### 19.0 19.0 0.0
2011-Jul-12 Tue 2.7 2.74 2.59 2.71 606,529 ### 86.1 86.1 ###
2011-Jul-11 Mon 2.79 2.82 2.74 2.74 ### ### 0.2
2011-Jul-08 Fri 2.81 2.83 2.78 2.83 229,548 643,882 ### ### 0.2
2011-Jul-07 Thu 2.77 2.81 2.77 2.8 161,046 ### 73.3 73.3 0.2
2011-Jul-06 Wed 2.86 2.86 2.77 2.78 8.9 8.9 0.2
2011-Jul-05 Tue 2.87 2.89 2.85 2.87 488,243 1,401,257 74.8 74.8 ###
2011-Jul-04 Mon 2.84 2.86 2.83 2.86 405,959 1,154,953 ### ### 0.2
2011-Jul-01 Fri 2.86 2.87 2.82 2.83 178,652 ### ### ### 0.2
2011-Jun-30 Thu 2.87 2.87 2.85 2.86 334,650 ### ### ### 0.2
2011-Jun-29 Wed 2.83 2.87 2.82 2.87 ### ### ###
2011-Jun-28 Tue 2.85 2.89 2.76 2.8 ### ### 0.2
2011-Jun-27 Mon 2.8 2.85 2.8 2.83 369,054 1,042,577 ### ### 0.2
2011-Jun-24 Fri ### ### 2.77 2.84 666,643 ### 9.1 9.1 0.2
2011-Jun-23 Thu ### ### ### ### 427,844 0 ### ### 0.0
2011-Jun-22 Wed ### ### ### ### ### ### 0.0
2011-Jun-21 Tue 2.87 ### 2.87 ### 430,285 617,458 ### ### 0.0
2011-Jun-20 Mon ### ### 2.85 2.87 795,427 1,133,483 ### ### ###
2011-Jun-17 Fri ### ### 2.86 ### 28.7 28.7 0.0
2011-Jun-16 Thu ### ### 2.89 ### 83.5 83.5 0.0
2011-Jun-15 Wed 2.88 ### 2.88 ### ### ### 0.0
2011-Jun-14 Tue ### ### 2.88 ### ### ### 0.0
2011-Jun-10 Fri 2.84 ### 2.84 ### ### ### 0.0
2011-Jun-09 Thu 2.85 2.85 2.83 2.85 ### ### ###
2011-Jun-08 Wed 2.85 2.86 2.83 2.85 848,856 ### ### ### ###
2011-Jun-07 Tue 2.84 2.86 2.81 2.83 ### ### 0.2
2011-Jun-06 Mon 2.85 2.86 2.83 2.84 36.9 36.9 0.2
2011-Jun-03 Fri 2.84 ### 2.84 2.87 437,587 621,373 80.7 80.7 ###
2011-Jun-02 Thu 2.86 ### 2.84 2.88 ### ### 0.2
2011-Jun-01 Wed 2.84 ### 2.84 ### 481,945 ### ### ### 0.0
2011-May-31 Tue 2.85 ### 2.84 ### 494,081 ### 76.5 76.5 0.0
2011-May-30 Mon 2.84 2.86 2.82 2.83 ### ### 0.2
2011-May-27 Fri 2.82 2.88 2.82 2.86 76.0 76.0 0.2
2011-May-26 Thu 2.83 2.84 2.81 2.83 ### ### 0.2
2011-May-25 Wed 2.84 2.87 2.81 2.82 ### ### ###
2011-May-24 Tue 2.83 2.87 2.83 2.86 ### ### 0.2
2011-May-23 Mon 2.89 2.89 2.85 2.87 455,655 1,307,729 ### ### ###
2011-May-20 Fri 2.88 ### 2.88 ### 315,276 ### 84.4 84.4 0.0
2011-May-19 Thu 2.88 ### 2.83 2.89 ### ### ###
2011-May-18 Wed 2.87 ### 2.86 2.88 239,771 342,872 ### ### 0.2
2011-May-17 Tue ### ### 2.84 ### ### ### 0.0
2011-May-16 Mon 2.87 ### 2.87 ### 433,679 622,329 85.7 85.7 0.0
2011-May-13 Fri 2.86 ### 2.82 ### 1,431,156 2,017,929 83.1 83.1 0.0
2011-May-12 Thu ### ### 2.86 2.86 708,525 ### ### ### 0.2
2011-May-11 Wed ### ### ### ### 780,172 0 14.3 14.3 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### 3 ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 508,279 0 ### ### 0.0
2011-May-05 Thu ### ### ### ### 1,066,248 0 ### ### 0.0
2011-May-04 Wed ### ### 3 ### 1,373,159 ### 79.9 79.9 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### 2.89 ### 587,076 848,324 79.8 79.8 0.0
2011-Apr-29 Fri ### ### ### ### ### ### 0.0
2011-Apr-28 Thu ### ### 3 ### 28.9 28.9 0.0
2011-Apr-27 Wed ### 3.2 ### ### 1,075,572 ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 502,229 0 67.5 67.5 0.0
2011-Apr-19 Tue 3 ### 3 ### 85.8 85.8 0.0
2011-Apr-18 Mon ### ### ### ### 757,729 0 75.3 75.3 0.0
2011-Apr-15 Fri ### ### ### ### 415,789 0 ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 402,229 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 81.5 81.5 0.0
2011-Apr-12 Tue 3 ### ### ### 1,221,255 0 49.7 49.7 0.0
2011-Apr-11 Mon ### ### 3 ### ### ### 0.0
2011-Apr-08 Fri ### ### 3 ### 69.4 69.4 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 23.3 23.3 0.0
2011-Apr-04 Mon ### ### ### ### 73.7 73.7 0.0
2011-Apr-01 Fri ### ### ### ### 25.6 25.6 0.0
2011-Mar-31 Thu ### ### ### ### 1,028,789 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### 932,325 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon 3 ### 3 ### 86.7 86.7 0.0
2011-Mar-25 Fri 3 ### ### ### 1,222,879 0 73.8 73.8 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 1,015,549 0 79.7 79.7 0.0
2011-Mar-18 Fri 3 3 2.86 ### 11.6 11.6 0.0
2011-Mar-17 Thu 2.89 ### 2.85 ### 2,103,183 ### 65.2 65.2 0.0
2011-Mar-16 Wed 2.87 ### 2.82 ### ### ### 0.0
2011-Mar-15 Tue ### ### 2.87 ### 51.9 51.9 0.0
2011-Mar-14 Mon ### ### ### ### 821,622 0 ### ### 0.0
2011-Mar-11 Fri ### ### ### ### 1,947,628 0 73.4 73.4 0.0
2011-Mar-10 Thu ### ### ### ### 542,524 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 83.6 83.6 0.0
2011-Mar-08 Tue ### ### ### ### 1,111,070 0 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 864,548 0 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 66.0 66.0 0.0
2011-Mar-03 Thu ### ### ### ### 540,274 0 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 85.7 85.7 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 708,629 0 ### ### 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### ### ### 0.0
2011-Feb-23 Wed 3 ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### 40.9 40.9 0.0
2011-Feb-21 Mon ### ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 841,071 0 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### 3 ### ### 74.8 74.8 0.0
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 1,179,144 0 70.5 70.5 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 76.0 76.0 0.0
2011-Feb-07 Mon ### ### 2.89 ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 886,588 0 ### ### 0.0
2011-Feb-03 Thu 2.88 ### 2.88 ### 251,384 ### 83.5 83.5 0.0
2011-Feb-02 Wed ### ### 2.85 ### 512,084 ### 78.9 78.9 0.0
2011-Feb-01 Tue ### ### 2.85 2.87 24.5 24.5 ###
2011-Jan-31 Mon ### ### 2.88 ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 444,059 0 80.6 80.6 0.0
2011-Jan-27 Thu ### ### ### ### 492,381 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 737,889 0 31.8 31.8 0.0
2011-Jan-21 Fri ### ### 2.89 ### 39.3 39.3 0.0
2011-Jan-20 Thu ### ### ### ### 75.0 75.0 0.0
2011-Jan-19 Wed ### ### ### ### 609,629 0 ### ### 0.0
2011-Jan-18 Tue 2.89 ### 2.89 ### ### ### 0.0
2011-Jan-17 Mon ### ### 2.89 ### ### ### 0.0
2011-Jan-14 Fri ### ### 2.89 ### ### ### 0.0
2011-Jan-13 Thu 2.89 ### 2.87 ### 67.9 67.9 0.0
2011-Jan-12 Wed 2.8 ### 2.8 2.88 592,281 ### ### ### 0.2
2011-Jan-11 Tue 2.8 2.83 2.8 2.82 4,219,227 11,877,124 ### ### ###
2011-Jan-10 Mon 2.81 2.83 2.8 2.82 638,022 ### ### ### ###
2011-Jan-07 Fri 2.84 2.85 2.82 2.82 ### ### ###
2011-Jan-06 Thu 2.87 ### 2.83 2.86 490,823 ### ### ### 0.2
2011-Jan-05 Wed 2.85 2.87 2.8 2.86 ### ### 0.2
2011-Jan-04 Tue ### ### 2.84 2.89 31.6 31.6 ###
2010-Dec-31 Fri ### ### ### ### 177,120 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 455,247 0 71.7 71.7 0.0
2010-Dec-24 Fri ### ### 2.89 ### ### ### 0.0
2010-Dec-23 Thu ### ### 2.89 ### 22.6 22.6 0.0
2010-Dec-22 Wed ### 3 ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 28.8 28.8 0.0
2010-Dec-20 Mon ### ### ### ### 22.7 22.7 0.0
2010-Dec-17 Fri ### ### ### ### 14,073,478 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### 3 ### ### 70.6 70.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 967,470 0 ### ### 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 1,928,870 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 1,707,753 0 ### ### 0.0
2010-Dec-07 Tue 2.89 ### 2.87 ### 963,229 ### ### ### 0.0
2010-Dec-06 Mon ### ### 2.88 ### 370,846 ### ### ### 0.0
2010-Dec-03 Fri ### ### 2.86 2.88 535,142 765,253 ### ### 0.2
2010-Dec-02 Thu 2.88 ### 2.85 ### 68.6 68.6 0.0
2010-Dec-01 Wed 2.77 2.88 2.77 2.88 1,969,452 ### 91.8 91.8 0.2
2010-Nov-30 Tue 2.71 2.8 ### 2.77 ### ### 0.2
2010-Nov-29 Mon 2.75 2.75 ### 2.7 ### ### 0.2
2010-Nov-26 Fri 2.75 2.77 2.72 2.76 713,641 1,958,944 ### ### 0.2
2010-Nov-25 Thu 2.72 2.74 2.72 2.74 553,057 1,509,845 ### ### 0.2
2010-Nov-24 Wed 2.7 2.74 ### 2.72 ### ### 0.2
2010-Nov-23 Tue 2.73 2.74 ### 2.72 44.0 44.0 0.2
2010-Nov-22 Mon 2.75 2.76 2.73 2.74 ### ### 0.2
2010-Nov-19 Fri 2.74 2.77 2.73 2.75 ### ### ###
2010-Nov-18 Thu 2.8 2.8 2.72 2.73 ### ### ###
2010-Nov-17 Wed 2.8 2.81 2.77 2.8 406,679 ### ### ### 0.2
2010-Nov-16 Tue 2.82 2.83 2.77 2.81 425,986 ### ### ### ###
2010-Nov-15 Mon 2.83 ### 2.81 2.83 276,420 388,370 ### ### 0.2
2010-Nov-12 Fri 2.87 2.87 2.8 2.81 ### ### ###
2010-Nov-11 Thu ### ### 2.85 2.87 ### ### ###
2010-Nov-10 Wed ### ### ### ### 483,151 0 ### ### 0.0
2010-Nov-09 Tue ### ### ### ### ### ### 0.0
2010-Nov-08 Mon ### ### ### ### 313,584 0 37.2 37.2 0.0
2010-Nov-05 Fri ### ### ### ### 449,274 0 31.2 31.2 0.0
2010-Nov-04 Thu ### ### ### ### 1,453,870 0 82.9 82.9 0.0
2010-Nov-03 Wed 2.85 ### 2.81 ### 378,253 531,445 ### ### 0.0
2010-Nov-02 Tue 2.8 2.87 2.8 2.82 75.8 75.8 ###
2010-Nov-01 Mon 2.78 2.84 2.77 2.82 ### ### ###
2010-Oct-29 Fri 2.8 2.81 2.78 2.78 456,972 ### ### ### 0.2
2010-Oct-28 Thu 2.82 2.84 2.8 2.81 28.8 28.8 ###
2010-Oct-27 Wed ### ### 2.8 2.81 431,456 ### 14.9 14.9 ###
2010-Oct-26 Tue ### ### ### ### 300,880 0 73.8 73.8 0.0
2010-Oct-25 Mon 2.88 ### 2.84 ### 330,171 468,842 63.1 63.1 0.0
2010-Oct-22 Fri 2.88 2.89 2.84 2.88 306,628 878,489 ### ### 0.2
2010-Oct-21 Thu 2.88 ### 2.84 2.89 71.2 71.2 ###
2010-Oct-20 Wed 2.85 2.86 2.82 2.84 243,151 690,548 29.2 29.2 0.2
2010-Oct-19 Tue 2.88 ### 2.86 2.89 726,477 ### ### ### ###
2010-Oct-18 Mon 2.84 2.87 2.83 2.86 79.6 79.6 0.2
2010-Oct-15 Fri 2.82 2.86 2.82 2.86 76.7 76.7 0.2
2010-Oct-14 Thu 2.8 2.85 2.79 2.85 ### ### ###
2010-Oct-13 Wed 2.8 2.8 2.79 2.79 ### ### ###
2010-Oct-12 Tue 2.79 2.81 2.78 2.78 ### ### 0.2
2010-Oct-11 Mon 2.81 2.81 2.78 2.79 511,382 ### ### ### ###
2010-Oct-08 Fri 2.8 2.82 2.8 2.8 236,071 663,359 63.0 63.0 0.2
2010-Oct-07 Thu 2.75 2.81 2.75 2.8 432,386 ### ### ### 0.2
2010-Oct-06 Wed 2.73 2.75 2.73 2.75 368,777 1,010,448 ### ### ###
2010-Oct-05 Tue ### 2.73 ### 2.73 82.8 82.8 ###
2010-Oct-04 Mon 2.73 2.73 ### 2.71 168,081 ### ### ### ###
2010-Oct-01 Fri 2.71 2.75 ### ### 959,981 1,319,973 26.4 26.4 0.0
2010-Sep-30 Thu 2.76 2.78 2.71 2.71 ### ### ###
2010-Sep-29 Wed 2.78 2.79 2.76 2.77 ### ### 0.2
2010-Sep-28 Tue 2.75 2.78 2.74 2.76 275,857 ### ### ### 0.2
2010-Sep-27 Mon 2.76 2.77 2.73 2.75 30.4 30.4 ###
2010-Sep-24 Fri 2.81 2.82 2.72 2.72 725,870 2,010,659 ### ### 0.2
2010-Sep-23 Thu 2.81 2.84 2.81 2.82 70.6 70.6 ###
2010-Sep-22 Wed 2.83 2.84 2.81 2.82 ### ### ###
2010-Sep-21 Tue 2.85 2.85 2.81 2.81 492,880 1,394,850 ### ### ###
2010-Sep-20 Mon 2.85 2.86 2.82 2.85 200,423 ### ### ### ###
2010-Sep-17 Fri 2.87 2.87 2.84 2.86 1,134,329 ### ### ### 0.2
2010-Sep-16 Thu 2.86 2.87 2.83 2.86 77.7 77.7 0.2
2010-Sep-15 Wed 2.85 2.86 2.82 2.86 ### ### 0.2
2010-Sep-14 Tue 2.84 2.84 2.82 2.84 363,871 1,029,754 67.8 67.8 0.2
2010-Sep-13 Mon 2.87 2.88 2.84 2.85 ### ### ###
2010-Sep-10 Fri 2.84 2.85 2.82 2.82 559,625 ### 27.2 27.2 ###
2010-Sep-09 Thu 2.82 2.87 2.8 2.81 24.0 24.0 ###
2010-Sep-08 Wed 2.89 ### 2.8 2.81 374,421 524,189 ### ### ###
2010-Sep-07 Tue ### ### 2.89 ### ### ### 0.0
2010-Sep-06 Mon 2.88 ### 2.87 2.89 591,727 849,128 ### ### ###
2010-Sep-03 Fri 2.89 ### 2.86 2.86 ### ### 0.2
2010-Sep-02 Thu 2.85 ### 2.85 ### 889,687 ### ### ### 0.0
2010-Sep-01 Wed 2.77 2.84 2.76 2.84 1,216,759 3,406,925 ### ### 0.2
2010-Aug-31 Tue 2.75 2.8 2.71 2.77 782,950 2,157,027 ### ### 0.2
2010-Aug-30 Mon 2.73 2.8 2.73 2.8 ### ### 0.2
2010-Aug-27 Fri ### 2.7 ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 996,943 0 67.5 67.5 0.0
2010-Aug-25 Wed ### 2.7 ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon 2.7 2.71 ### ### 28.7 28.7 0.0
2010-Aug-20 Fri 2.71 2.73 ### 2.7 410,047 ### ### ### 0.2
2010-Aug-19 Thu 2.78 2.78 2.73 2.78 545,682 1,503,353 ### ### 0.2
2010-Aug-18 Wed 2.77 2.77 2.75 2.77 ### ### 0.2
2010-Aug-17 Tue ### 2.78 ### 2.77 499,225 693,922 ### ### 0.2
2010-Aug-16 Mon ### 2.7 ### ### 295,687 399,177 ### ### 0.0
2010-Aug-13 Fri ### 2.72 ### 2.72 1,429,457 ### 73.8 73.8 0.2
2010-Aug-12 Thu 2.7 2.72 ### 2.7 1,602,188 2,178,975 70.9 70.9 0.2
2010-Aug-11 Wed 2.78 2.8 2.73 2.75 ### ### ###
2010-Aug-10 Tue 2.77 2.81 2.75 2.8 1,224,442 3,403,948 83.6 83.6 0.2
2010-Aug-09 Mon 2.76 2.8 2.75 2.8 ### ### 0.2
2010-Aug-06 Fri 2.77 2.8 2.75 2.8 ### ### 0.2
2010-Aug-05 Thu 2.72 2.8 2.7 2.8 719,974 1,979,928 85.1 85.1 0.2
2010-Aug-04 Wed ### 2.74 ### 2.72 1,124,674 ### ### ### 0.2
2010-Aug-03 Tue 2.7 2.73 ### 2.71 72.0 72.0 ###
2010-Aug-02 Mon ### 2.75 ### 2.7 1,187,379 1,632,646 81.3 81.3 0.2
2010-Jul-30 Fri ### ### ### ### 1,232,740 0 ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 1,170,283 0 23.9 23.9 0.0
2010-Jul-28 Wed ### 2.7 ### 2.7 1,387,921 ### ### ### 0.2
2010-Jul-27 Tue 2.58 ### 2.57 ### ### ### 0.0
2010-Jul-26 Mon 2.59 2.59 2.55 2.58 ### ### 0.2
2010-Jul-23 Fri 2.55 2.59 2.54 2.59 341,422 875,747 78.1 78.1 0.2
2010-Jul-22 Thu 2.5 2.54 2.5 2.52 ### ### ###
2010-Jul-21 Wed 2.52 2.53 2.5 2.53 127,820 ### 74.7 74.7 ###
2010-Jul-20 Tue 2.47 2.53 2.46 2.53 293,970 733,455 84.0 84.0 ###
2010-Jul-19 Mon 2.47 2.49 2.47 2.48 77.2 77.2 0.2
2010-Jul-16 Fri 2.51 2.52 2.49 2.5 203,878 ### 30.9 30.9 0.2
2010-Jul-15 Thu 2.54 ### 2.49 2.49 798,826 ### 15.9 15.9 0.2
2010-Jul-14 Wed 2.55 2.59 2.54 2.59 78.6 78.6 0.2
2010-Jul-13 Tue 2.55 2.56 2.52 2.54 33.5 33.5 ###
2010-Jul-12 Mon 2.49 2.55 2.49 2.52 313,558 ### 76.7 76.7 ###
2010-Jul-09 Fri 2.5 2.52 2.49 2.52 ### ### ###
2010-Jul-08 Thu 2.48 2.5 2.42 2.5 465,870 1,146,040 ### ### 0.2
2010-Jul-07 Wed 2.41 2.45 2.41 2.41 388,455 943,945 78.5 78.5 0.2
2010-Jul-06 Tue 2.44 2.45 2.41 2.44 296,888 ### ### ### 0.2
2010-Jul-05 Mon 2.4 2.46 2.4 2.44 398,288 ### ### ### 0.2
2010-Jul-02 Fri 2.4 2.42 ### 2.42 305,084 369,151 ### ### 0.2
2010-Jul-01 Thu 2.41 2.44 ### 2.4 ### ### ###
2010-Jun-30 Wed ### 2.42 2.29 2.42 649,428 ### ### ### 0.2
2010-Jun-29 Tue 2.4 2.41 ### ### ### ### 0.0
2010-Jun-28 Mon 2.43 2.47 ### 2.41 ### ### 0.2
2010-Jun-25 Fri 2.47 2.51 2.45 2.45 ### ### 0.2
2010-Jun-24 Thu 2.4 2.53 2.4 2.52 400,126 ### ### ### ###
2010-Jun-23 Wed ### ### ### ### 36.1 36.1 0.0
2010-Jun-22 Tue 2.59 ### 2.59 ### 565,559 ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 23.0 23.0 0.0
2010-Jun-18 Fri 2.59 ### 2.59 ### 1,042,459 1,349,984 ### ### 0.0
2010-Jun-17 Thu 2.59 ### 2.55 2.56 887,273 1,131,273 ### ### 0.2
2010-Jun-16 Wed 2.57 ### 2.54 ### 77.2 77.2 0.0
2010-Jun-15 Tue 2.46 2.58 2.44 2.57 924,521 2,320,547 ### ### ###
2010-Jun-11 Fri 2.44 2.45 2.42 2.44 505,976 1,232,051 71.0 71.0 0.2
2010-Jun-10 Thu 2.4 2.41 ### 2.4 975,650 1,175,658 ### ### ###
2010-Jun-09 Wed 2.4 2.42 ### ### 586,724 ### 28.7 28.7 0.0
2010-Jun-08 Tue ### 2.44 ### 2.41 ### ### 0.2
2010-Jun-07 Mon 2.4 2.42 ### ### 38.1 38.1 0.0
2010-Jun-04 Fri 2.47 2.47 2.44 2.46 29.5 29.5 0.2
2010-Jun-03 Thu 2.45 2.46 2.41 2.46 332,729 ### ### ### 0.2
2010-Jun-02 Wed 2.44 2.47 2.41 2.41 31.6 31.6 0.2
2010-Jun-01 Tue 2.45 2.46 2.44 2.45 1,393,155 3,413,229 ### ### 0.2
2010-May-31 Mon 2.45 2.45 2.43 2.45 69.5 69.5 0.2
2010-May-28 Fri 2.45 2.48 2.43 2.45 634,774 1,558,370 61.9 61.9 0.2
2010-May-27 Thu 2.45 2.46 2.43 2.45 62.0 62.0 0.2
2010-May-26 Wed 2.45 2.46 2.41 2.41 ### ### 0.2
2010-May-25 Tue 2.45 2.5 2.43 2.44 ### ### 0.2
2010-May-24 Mon 2.44 2.47 ### 2.45 578,854 714,884 63.2 63.2 0.2
2010-May-21 Fri ### 2.53 2.25 2.47 1,406,971 ### 74.7 74.7 ###
2010-May-20 Thu ### 2.49 ### 2.45 1,558,422 ### ### ### 0.2
2010-May-19 Wed 2.45 2.48 ### ### 876,626 ### ### ### 0.0
2010-May-18 Tue 2.49 2.53 2.45 2.46 530,346 ### ### ### 0.2
2010-May-17 Mon 2.55 2.55 2.48 2.5 519,179 ### 34.3 34.3 0.2
2010-May-14 Fri ### ### 2.56 2.57 505,676 ### 21.8 21.8 ###
2010-May-13 Thu ### ### 2.59 ### 568,673 ### ### ### 0.0
2010-May-12 Wed ### ### 2.59 ### 370,559 479,873 ### ### 0.0
2010-May-11 Tue ### 2.7 2.59 ### 1,415,758 3,744,679 ### ### 0.0
2010-May-10 Mon ### ### 2.57 ### 786,549 ### 48.9 48.9 0.0
2010-May-07 Fri ### ### 2.59 2.59 827,680 1,071,845 ### ### 0.2
2010-May-06 Thu 2.8 2.82 2.71 2.74 670,148 1,852,959 ### ### 0.2
2010-May-05 Wed 2.84 ### 2.81 2.85 ### ### ###
2010-May-04 Tue 2.89 ### 2.82 ### 912,322 1,286,374 84.9 84.9 0.0
2010-Apr-16 Fri 0.57 0.575 ### 0.54 6.1 6.1 0.0
2010-Apr-15 Thu 0.575 0.58 0.555 0.57 ### ### ###
2010-Apr-14 Wed 0.56 0.575 0.555 0.57 ### ### ###
2010-Apr-13 Tue ### ### 0.55 0.56 4,080,856 ### ### ### ###
2010-Apr-12 Mon ### ### 0.555 ### 6,290,077 ### 67.6 67.6 0.0
2010-Apr-09 Fri 0.555 ### 0.55 ### ### ### 0.0
2010-Apr-08 Thu ### 0.56 ### 0.555 6,772,349 1,896,257 ### ### ###
2010-Apr-07 Wed 0.525 0.545 0.52 0.54 7,240,258 ### 85.5 85.5 0.0
2010-Apr-06 Tue 0.525 0.525 0.52 0.52 ### ### 0.0
2010-Apr-01 Thu ### 0.52 ### ### 1,933,749 502,774 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### 0.51 ### ### ###
2010-Mar-30 Tue ### 0.52 0.51 0.51 ### ### ###
2010-Mar-29 Mon 0.52 0.52 0.51 ### 26.1 26.1 0.0
2010-Mar-26 Fri ### 0.52 0.51 0.52 76.1 76.1 0.0
2010-Mar-25 Thu 0.52 0.52 0.51 0.52 73.2 73.2 0.0
2010-Mar-24 Wed 0.525 0.53 ### 0.52 4,300,957 1,139,753 ### ### 0.0
2010-Mar-23 Tue 0.52 0.525 ### 0.52 2,430,059 ### 70.1 70.1 0.0
2010-Mar-22 Mon ### 0.525 ### ### 1,952,326 512,485 74.6 74.6 0.0
2010-Mar-19 Fri ### 0.53 0.51 ### ### ### 0.0
2010-Mar-18 Thu 0.53 0.53 0.51 ### ### ### 0.0
2010-Mar-17 Wed ### 0.53 ### 0.52 74.8 74.8 0.0
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon ### 0.525 0.51 0.52 6,762,055 ### 82.3 82.3 0.0
2010-Mar-12 Fri ### ### 0.5 0.51 2,508,123 ### ### ### ###
2010-Mar-11 Thu ### 0.52 ### 0.51 27.3 27.3 ###
2010-Mar-10 Wed 0.5 0.52 ### 0.51 ### ### ###
2010-Mar-09 Tue ### 0.5 0.49 ### ### ### 0.0
2010-Mar-08 Mon 0.49 ### 0.49 0.49 1,210,288 296,520 71.3 71.3 ###
2010-Mar-05 Fri 0.5 0.5 0.49 0.49 ### ### ###
2010-Mar-04 Thu ### 0.5 0.49 0.5 ### ### 0.0
2010-Mar-03 Wed 0.49 ### 0.49 ### 74.9 74.9 0.0
2010-Mar-02 Tue ### 0.5 0.49 ### 75.1 75.1 0.0
2010-Mar-01 Mon 0.49 ### 0.485 0.49 ### ### ###
2010-Feb-26 Fri ### 0.5 0.485 0.485 3,145,981 ### 21.9 21.9 0.0
2010-Feb-25 Thu 0.49 0.5 0.485 0.49 ### ### ###
2010-Feb-24 Wed 0.49 ### 0.485 0.49 2,947,878 ### 71.8 71.8 ###
2010-Feb-23 Tue ### ### 0.485 0.49 2,320,825 ### 28.2 28.2 ###
2010-Feb-22 Mon 0.49 ### 0.485 ### ### ### 0.0
2010-Feb-19 Fri 0.49 0.49 0.48 0.485 5,335,971 2,587,945 ### ### 0.0
2010-Feb-18 Thu 0.49 0.49 0.48 0.485 30.5 30.5 0.0
2010-Feb-17 Wed 0.485 ### 0.485 0.49 73.4 73.4 ###
2010-Feb-16 Tue 0.48 ### 0.475 0.48 4,362,553 ### ### ### 0.0
2010-Feb-15 Mon 0.475 0.48 0.47 0.47 30.6 30.6 ###
2010-Feb-12 Fri 0.48 0.485 0.47 0.47 ### ### ###
2010-Feb-11 Thu 0.47 0.485 0.47 0.48 6,457,552 3,083,481 ### ### 0.0
2010-Feb-10 Wed ### 0.475 ### 0.47 80.4 80.4 ###
2010-Feb-09 Tue 0.445 ### 0.445 0.455 3,769,841 838,789 ### ### 0.0
2010-Feb-08 Mon 0.45 0.46 0.445 0.445 4,273,858 1,933,920 27.9 27.9 ###
2010-Feb-05 Fri 0.46 0.46 0.44 0.45 3,789,323 ### 24.6 24.6 0.0
2010-Feb-04 Thu 0.455 0.47 0.455 0.46 3,438,587 1,590,346 ### ### 0.0
2010-Feb-03 Wed 0.46 ### 0.45 0.455 5,078,959 ### 28.2 28.2 0.0
2010-Feb-02 Tue 0.455 ### 0.455 0.46 7,034,056 1,600,247 ### ### 0.0
2010-Feb-01 Mon 0.455 0.46 0.45 0.46 3,650,222 1,660,851 ### ### 0.0
2010-Jan-29 Fri 0.46 ### 0.44 0.45 32.5 32.5 0.0
2010-Jan-28 Thu ### 0.475 0.455 ### ### ### 0.0
2010-Jan-27 Wed 0.48 0.48 ### ### 3,770,122 904,829 23.4 23.4 0.0
2010-Jan-25 Mon 0.475 0.48 0.475 0.475 3,770,977 1,800,641 61.7 61.7 ###
2010-Jan-22 Fri 0.475 0.48 0.47 0.475 2,634,683 1,251,474 64.4 64.4 ###
2010-Jan-21 Thu 0.475 0.485 0.47 0.48 6,456,049 ### ### ### 0.0
2010-Jan-20 Wed ### ### 0.48 0.48 15.9 15.9 0.0
2010-Jan-19 Tue ### 0.51 0.49 0.49 ### ### ###
2010-Jan-18 Mon 0.51 0.51 ### ### 2,427,781 619,084 25.1 25.1 0.0
2010-Jan-15 Fri 0.51 0.52 ### 0.51 ### ### ###
2010-Jan-14 Thu 0.52 0.525 ### 0.51 ### ### ###
2010-Jan-13 Wed ### 0.525 0.51 ### ### ### 0.0
2010-Jan-12 Tue 0.525 0.525 ### ### 1,499,429 ### ### ### 0.0
2010-Jan-11 Mon 0.52 0.53 0.52 0.53 79.0 79.0 0.0
2010-Jan-08 Fri 0.53 ### 0.52 0.525 ### ### 0.0
2010-Jan-07 Thu 0.53 ### 0.525 0.53 ### ### 0.0
2010-Jan-06 Wed 0.52 0.53 0.52 0.53 ### ### 0.0
2010-Jan-05 Tue ### 0.525 ### 0.52 ### ### 0.0
2010-Jan-04 Mon ### 0.52 ### 0.52 ### ### 0.0
2009-Dec-31 Thu ### 0.52 ### ### 64.1 64.1 0.0
2009-Dec-30 Wed 0.525 0.53 ### ### 15.3 15.3 0.0
2009-Dec-29 Tue 0.52 0.52 0.51 0.52 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 859,022 0 ### ### 0.0
2009-Dec-23 Wed 0.49 0.51 0.49 ### 1,664,480 832,240 86.9 86.9 0.0
2009-Dec-22 Tue ### ### ### 0.51 3,985,557 0 24.2 24.2 ###
2009-Dec-21 Mon 0.51 ### ### ### ### ### 0.0
2009-Dec-18 Fri ### 0.51 ### ### 4,315,380 1,100,421 81.1 81.1 0.0
2009-Dec-17 Thu 0.49 0.5 0.49 0.5 84.8 84.8 0.0
2009-Dec-16 Wed ### 0.5 0.485 0.49 29.8 29.8 ###
2009-Dec-15 Tue 0.5 0.5 ### ### ### ### 0.0
2009-Dec-14 Mon ### 0.5 0.49 0.5 78.5 78.5 0.0
2009-Dec-11 Fri ### 0.5 0.485 ### 2,855,621 ### ### ### 0.0
2009-Dec-10 Thu 0.5 0.5 0.49 0.49 22.2 22.2 ###
2009-Dec-09 Wed ### ### ### 0.5 6,093,550 0 ### ### 0.0
2009-Dec-08 Tue ### ### 0.5 0.51 80.9 80.9 ###
2009-Dec-07 Mon ### 0.51 0.5 ### 78.0 78.0 0.0
2009-Dec-04 Fri 0.5 0.51 ### 0.5 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 5,562,181 0 ### ### 0.0
2009-Dec-02 Wed 0.51 ### 0.5 ### 6,468,842 ### ### ### 0.0
2009-Dec-01 Tue ### 0.51 0.5 0.5 ### ### 0.0
2009-Nov-30 Mon 0.5 0.51 0.5 0.51 5,113,253 ### ### ### ###
2009-Nov-27 Fri ### 0.52 0.5 0.51 42.2 42.2 ###
2009-Nov-26 Thu 0.54 0.545 0.525 0.53 ### ### 0.0
2009-Nov-25 Wed ### ### 0.53 ### ### ### 0.0
2009-Nov-24 Tue ### 0.54 0.53 ### 2,138,470 1,144,081 78.5 78.5 0.0
2009-Nov-23 Mon 0.54 0.545 0.53 ### 1,487,355 799,453 25.1 25.1 0.0
2009-Nov-20 Fri 0.54 0.545 0.53 ### 7,190,779 3,865,043 28.6 28.6 0.0
2009-Nov-19 Thu 0.545 0.55 ### 0.54 ### ### 0.0
2009-Nov-18 Wed 0.55 0.555 0.54 0.55 2,854,483 1,562,829 ### ### ###
2009-Nov-17 Tue 0.56 ### 0.54 0.545 ### ### 0.0
2009-Nov-16 Mon 0.555 ### 0.555 0.56 72.7 72.7 ###
2009-Nov-13 Fri 0.54 0.555 0.54 0.55 5,461,382 ### ### ### ###
2009-Nov-12 Thu 0.545 0.55 ### ### 2,989,126 ### 24.0 24.0 0.0
2009-Nov-11 Wed 0.53 0.545 0.53 0.54 5,093,443 2,737,725 80.8 80.8 0.0
2009-Nov-10 Tue 0.525 0.53 0.52 0.525 70.3 70.3 0.0
2009-Nov-09 Mon 0.53 0.53 ### 0.52 8,671,372 ### 16.4 16.4 0.0
2009-Nov-06 Fri 0.52 0.54 0.52 0.53 ### ### 0.0
2009-Nov-05 Thu 0.5 ### 0.5 ### ### ### 0.0
2009-Nov-04 Wed 0.51 0.51 ### 0.5 4,024,871 1,026,342 ### ### 0.0
2009-Nov-03 Tue 0.51 0.52 0.51 0.51 ### ### ###
2009-Nov-02 Mon 0.51 0.51 0.485 0.5 5,749,083 ### ### ### 0.0
2009-Oct-30 Fri 0.54 0.545 0.52 ### 25.8 25.8 0.0
2009-Oct-29 Thu 0.545 0.545 0.525 0.525 4,211,056 ### 22.3 22.3 0.0
2009-Oct-28 Wed 0.56 0.57 0.545 0.55 3,761,378 ### ### ### ###
2009-Oct-27 Tue 0.57 0.57 0.555 0.56 4,512,053 2,538,029 ### ### ###
2009-Oct-26 Mon 0.545 0.58 0.545 0.575 92.9 92.9 ###
2009-Oct-23 Fri 0.55 0.555 0.545 0.55 70.6 70.6 ###
2009-Oct-22 Thu 0.545 0.555 0.54 0.55 3,211,844 1,758,484 75.6 75.6 ###
2009-Oct-21 Wed 0.545 0.55 0.54 0.55 3,326,780 ### ### ### ###
2009-Oct-20 Tue ### 0.55 0.53 0.55 9,895,273 5,343,447 ### ### ###
2009-Oct-19 Mon ### 0.54 0.53 0.53 ### ### 0.0
2009-Oct-16 Fri 0.55 0.55 ### 0.54 24.0 24.0 0.0
2009-Oct-15 Thu 0.545 0.555 0.54 0.545 4,026,652 ### ### ### 0.0
2009-Oct-14 Wed 0.555 0.555 0.54 0.54 4,576,577 2,505,675 13.5 13.5 0.0
2009-Oct-13 Tue 0.57 0.57 0.545 0.555 16.4 16.4 ###
2009-Oct-12 Mon 0.57 0.575 ### ### 3,230,373 ### ### ### 0.0
2009-Oct-09 Fri ### 0.585 0.56 0.56 5,807,026 3,324,522 ### ### ###
2009-Oct-08 Thu 0.545 ### ### 0.555 75.6 75.6 ###
2009-Oct-07 Wed 0.54 0.545 ### 0.545 70.2 70.2 0.0
2009-Oct-06 Tue 0.54 0.545 ### ### 3,773,689 ### 36.0 36.0 0.0
2009-Oct-05 Mon 0.53 0.545 0.53 ### ### ### 0.0
2009-Oct-02 Fri 0.53 0.53 0.52 0.53 2,129,754 1,118,120 ### ### 0.0
2009-Oct-01 Thu ### 0.545 0.53 ### 70.3 70.3 0.0
2009-Sep-30 Wed 0.53 0.54 0.53 0.53 2,951,359 1,578,977 68.2 68.2 0.0
2009-Sep-29 Tue ### 0.54 0.525 0.53 31.1 31.1 0.0
2009-Sep-28 Mon ### 0.545 0.525 0.53 ### ### 0.0
2009-Sep-25 Fri 0.545 0.55 0.53 0.54 3,688,783 1,991,942 29.8 29.8 0.0
2009-Sep-24 Thu 0.555 0.555 0.54 0.54 ### ### 0.0
2009-Sep-23 Wed 0.55 0.56 0.545 0.555 3,377,479 1,866,057 70.2 70.2 ###
2009-Sep-22 Tue 0.545 0.555 0.54 0.54 1,878,741 ### ### ### 0.0
2009-Sep-21 Mon 0.545 0.56 0.54 0.545 71.9 71.9 0.0
2009-Sep-18 Fri ### 0.55 0.525 0.55 80.4 80.4 ###
2009-Sep-17 Thu 0.53 0.545 0.53 ### 68.4 68.4 0.0
2009-Sep-16 Wed 0.525 ### 0.525 0.53 ### ### 0.0
2009-Sep-15 Tue 0.54 0.54 0.52 0.52 5,563,659 ### 13.1 13.1 0.0
2009-Sep-14 Mon 0.55 0.55 0.52 0.525 5,638,752 ### ### ### 0.0
2009-Sep-11 Fri 0.55 0.555 0.54 0.54 ### ### 0.0
2009-Sep-10 Thu 0.54 0.55 ### 0.545 68.4 68.4 0.0
2009-Sep-09 Wed 0.53 0.545 0.525 0.54 6,632,020 ### ### ### 0.0
2009-Sep-08 Tue ### 0.53 0.5 0.53 8,770,543 4,516,829 89.1 89.1 0.0
2009-Sep-07 Mon ### ### 0.49 ### 80.1 80.1 0.0
2009-Sep-04 Fri 0.5 0.5 0.485 0.485 ### ### 0.0
2009-Sep-03 Thu 0.5 0.5 0.485 ### 5,236,555 ### ### ### 0.0
2009-Sep-02 Wed 0.49 ### 0.475 ### 12,063,578 ### 85.5 85.5 0.0
2009-Sep-01 Tue 0.525 0.53 0.5 0.51 9,493,628 ### 16.4 16.4 ###
2009-Aug-31 Mon 0.54 0.55 0.52 ### ### ### 0.0
2009-Aug-28 Fri 0.49 0.53 0.49 0.53 10,618,121 5,415,241 ### ### 0.0
2009-Aug-27 Thu 0.485 ### 0.48 0.485 70.1 70.1 0.0
2009-Aug-26 Wed 0.5 0.5 0.475 0.485 ### ### 0.0
2009-Aug-25 Tue 0.48 0.51 0.475 ### ### ### 0.0
2009-Aug-24 Mon ### 0.48 0.46 0.48 20,818,151 ### 85.1 85.1 0.0
2009-Aug-21 Fri 0.46 0.47 0.45 0.45 4,570,956 ### ### ### 0.0
2009-Aug-20 Thu 0.46 ### 0.455 0.46 6,376,554 ### 73.6 73.6 0.0
2009-Aug-19 Wed 0.45 0.46 0.45 0.455 6,439,645 ### ### ### 0.0
2009-Aug-18 Tue 0.445 0.455 0.44 0.455 9,377,951 ### 82.5 82.5 0.0
2009-Aug-17 Mon 0.455 ### 0.45 0.455 ### ### 0.0
2009-Aug-14 Fri 0.455 0.47 0.455 0.46 13,540,983 ### 73.0 73.0 0.0
2009-Aug-13 Thu 0.445 0.455 0.445 0.455 74.3 74.3 0.0
2009-Aug-12 Wed 0.425 0.455 0.425 0.445 ### ### ###
2009-Aug-11 Tue 0.44 0.445 0.425 0.425 ### ### ###
2009-Aug-10 Mon 0.455 0.46 0.44 0.445 15,472,154 ### 20.9 20.9 ###
2009-Aug-07 Fri 0.46 ### 0.45 0.45 7,536,589 ### ### ### 0.0
2009-Aug-06 Thu ### 0.47 0.46 0.46 ### ### 0.0
2009-Aug-05 Wed 0.47 0.475 ### 0.47 9,782,674 2,323,385 78.4 78.4 ###
2009-Aug-04 Tue 0.47 0.47 ### 0.47 ### ### ###
2009-Aug-03 Mon 0.48 0.48 0.46 ### 4,016,243 ### 13.3 13.3 0.0
2009-Jul-31 Fri 0.47 0.485 ### 0.475 70.8 70.8 ###
2009-Jul-30 Thu 0.455 0.48 0.455 0.47 49,790,244 ### 85.9 85.9 ###
2009-Jul-29 Wed 0.47 0.485 0.45 0.455 29,925,877 13,990,347 ### ### 0.0
2009-Jul-28 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Jul-27 Mon 0.5 0.5 0.5 0.5 11,480 5,740 ### ### 0.0
2009-Jul-24 Fri ### 0.51 0.5 0.5 2,515,728 1,270,442 31.4 31.4 0.0
2009-Jul-23 Thu 0.51 ### ### 0.5 ### ### 0.0
2009-Jul-22 Wed ### 0.52 ### 0.51 ### ### ###
2009-Jul-21 Tue 0.51 ### ### ### ### ### 0.0
2009-Jul-20 Mon 0.5 ### ### ### 1,486,573 0 ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 1,366,286 0 9.5 9.5 0.0
2009-Jul-16 Thu 0.53 ### ### ### ### ### 0.0
2009-Jul-15 Wed 0.48 0.5 0.48 0.5 3,137,442 1,537,346 ### ### 0.0
2009-Jul-14 Tue 0.445 0.48 0.445 0.475 1,393,682 644,577 95.4 95.4 ###
2009-Jul-13 Mon 0.48 0.48 0.445 0.45 1,311,441 606,541 6.3 6.3 0.0
2009-Jul-10 Fri 0.48 0.485 0.475 0.475 ### ### ###
2009-Jul-09 Thu 0.48 ### 0.475 0.485 73.8 73.8 0.0
2009-Jul-08 Wed ### ### ### 0.47 ### ### ###
2009-Jul-07 Tue 0.46 ### 0.46 0.5 97.2 97.2 0.0
2009-Jul-06 Mon 0.445 0.48 ### 0.47 2,123,024 509,525 ### ### ###
2009-Jul-03 Fri ### 0.47 0.425 0.46 91.1 91.1 0.0
2009-Jul-02 Thu ### 0.44 0.4 0.44 ### ### ###
2009-Jul-01 Wed 0.46 ### 0.43 0.44 7,138,453 ### 7.6 7.6 ###
2009-Jun-30 Tue 0.48 0.49 ### 0.48 70.2 70.2 0.0
2009-Jun-29 Mon ### 0.475 0.455 0.47 83.5 83.5 ###
2009-Jun-26 Fri 0.48 0.48 0.46 0.47 22.0 22.0 ###
2009-Jun-25 Thu ### 0.475 0.455 ### 1,610,257 ### 67.5 67.5 0.0
2009-Jun-24 Wed 0.46 0.48 ### 0.47 3,036,786 728,828 82.2 82.2 ###
2009-Jun-23 Tue ### 0.51 0.47 0.48 2,796,742 ### 14.7 14.7 0.0
2009-Jun-22 Mon 0.555 0.555 0.5 ### ### ### 0.0
2009-Jun-19 Fri 0.49 0.57 0.48 0.56 15,791,340 8,290,453 ### ### ###
2009-Jun-18 Thu ### 0.485 0.455 0.48 4,884,226 2,295,586 86.8 86.8 0.0
2009-Jun-17 Wed 0.455 0.455 0.45 0.455 76.4 76.4 0.0
2009-Jun-16 Tue 0.45 0.46 0.45 0.455 1,846,589 ### 81.7 81.7 0.0
2009-Jun-15 Mon 0.44 0.455 0.44 0.45 4,890,073 ### ### ### 0.0
2009-Jun-12 Fri 0.44 0.45 ### 0.44 2,441,776 ### ### ### ###
2009-Jun-11 Thu 0.455 ### 0.44 0.44 13.6 13.6 ###
2009-Jun-10 Wed 0.45 0.46 0.44 0.45 5,974,847 2,688,681 ### ### 0.0
2009-Jun-09 Tue ### 0.47 0.45 0.455 26.9 26.9 0.0
2009-Jun-05 Fri 0.46 0.47 0.455 ### 4,934,572 ### ### ### 0.0
2009-Jun-04 Thu 0.45 0.455 0.44 0.45 3,600,843 1,611,377 ### ### 0.0
2009-Jun-03 Wed 0.44 0.46 ### 0.44 61.7 61.7 ###
2009-Jun-02 Tue ### ### 0.42 0.43 3,378,322 709,447 26.8 26.8 ###
2009-Jun-01 Mon ### ### 0.41 0.42 4,292,059 879,872 ### ### ###
2009-May-29 Fri 0.41 0.42 ### ### 3,327,853 698,849 ### ### 0.0
2009-May-28 Thu ### 0.41 0.385 0.41 3,442,080 1,368,226 78.5 78.5 ###
2009-May-27 Wed 0.4 0.42 ### 0.41 1,244,283 ### ### ### ###
2009-May-26 Tue 0.385 ### 0.385 ### 83.3 83.3 0.0
2009-May-25 Mon 0.385 ### ### 0.385 3,095,225 0 73.7 73.7 0.0
2009-May-22 Fri ### ### 0.385 0.385 ### ### 0.0
2009-May-21 Thu ### 0.41 ### 0.4 2,412,449 494,552 ### ### 0.0
2009-May-20 Wed ### ### ### ### 768,121 0 18.5 18.5 0.0
2009-May-19 Tue 0.4 0.425 ### 0.4 1,512,346 321,373 ### ### 0.0
2009-May-18 Mon 0.385 0.385 ### ### 1,721,541 ### 19.6 19.6 0.0
2009-May-15 Fri 0.42 ### ### ### 2,471,556 0 ### ### 0.0
2009-May-14 Thu 0.45 0.455 ### 0.42 2,490,329 566,549 11.5 11.5 ###
2009-May-13 Wed 0.475 0.485 ### 0.47 ### ### ###
2009-May-12 Tue 0.47 0.475 0.45 0.475 2,482,584 ### ### ### ###
2009-May-11 Mon 0.5 0.5 0.47 0.47 3,435,928 1,666,425 9.3 9.3 ###
2009-May-08 Fri 0.48 0.49 0.455 0.48 3,952,786 ### ### ### 0.0
2009-May-07 Thu ### 0.51 0.48 0.48 4,355,145 ### ### ### 0.0
2009-May-06 Wed 0.5 0.51 0.49 0.49 2,047,523 ### ### ### ###
2009-May-05 Tue 0.5 ### 0.485 ### ### ### 0.0
2009-May-04 Mon 0.47 0.5 0.47 0.49 3,658,785 ### ### ### ###
2009-May-01 Fri 0.44 0.49 0.44 0.46 3,013,572 ### ### ### 0.0
2009-Apr-30 Thu 0.43 0.44 0.425 0.44 4,626,375 ### ### ### ###
2009-Apr-29 Wed 0.41 0.42 ### ### 3,722,554 ### ### ### 0.0
2009-Apr-28 Tue 0.41 ### 0.4 ### 2,232,849 ### ### ### 0.0
2009-Apr-27 Mon 0.445 0.455 0.4 0.425 15.0 15.0 ###
2009-Apr-24 Fri ### 0.445 0.43 0.445 ### ### ###
2009-Apr-23 Thu 0.42 0.44 ### 0.44 ### ### ###
2009-Apr-22 Wed 0.43 0.43 0.41 0.43 72.6 72.6 ###
2009-Apr-21 Tue 0.4 0.43 0.4 0.43 6,732,545 ### 95.4 95.4 ###
2009-Apr-20 Mon ### 0.44 0.4 0.425 ### ### ###
2009-Apr-17 Fri ### 0.47 ### 0.425 ### ### ###
2009-Apr-16 Thu ### ### ### 0.355 20,320,478 0 86.1 86.1 0.0
2009-Apr-15 Wed ### 0.345 0.325 ### ### ### 0.0
2009-Apr-14 Tue 0.325 ### 0.325 ### 1,445,788 234,940 ### ### 0.0
2009-Apr-09 Thu ### 0.325 ### 0.325 1,271,151 ### 80.5 80.5 ###
2009-Apr-08 Wed 0.325 0.325 ### ### 14.1 14.1 0.0
2009-Apr-07 Tue 0.325 ### ### ### 3,367,055 0 ### ### 0.0
2009-Apr-06 Mon ### 0.345 0.325 0.325 ### ### ###
2009-Apr-03 Fri ### ### ### ### 7,436,687 0 ### ### 0.0
2009-Apr-02 Thu 0.28 ### 0.275 ### ### ### 0.0
2009-Apr-01 Wed 0.28 0.285 ### ### 9.2 9.2 0.0
2009-Mar-31 Tue 0.285 0.29 0.275 0.275 ### ### ###
2009-Mar-30 Mon 0.29 ### 0.285 0.29 2,404,581 342,652 ### ### ###
2009-Mar-27 Fri 0.28 0.29 0.28 0.29 ### ### ###
2009-Mar-26 Thu ### 0.285 ### 0.275 2,658,684 ### 82.2 82.2 ###
2009-Mar-25 Wed 0.27 0.275 ### ### ### ### 0.0
2009-Mar-24 Tue 0.255 0.27 0.255 0.26 2,248,655 590,271 80.1 80.1 0.0
2009-Mar-23 Mon 0.24 0.25 ### 0.25 1,420,777 ### 84.9 84.9 0.0
2009-Mar-20 Fri 0.255 0.26 ### ### 2,319,229 ### 8.3 8.3 0.0
2009-Mar-19 Thu 0.255 ### 0.25 0.26 ### ### 0.0
2009-Mar-18 Wed ### ### 0.25 0.255 2.2 2.2 0.0
2009-Mar-17 Tue 0.25 0.275 0.245 0.27 91.5 91.5 ###
2009-Mar-16 Mon 0.22 0.255 ### 0.24 ### ### 0.0
2009-Mar-13 Fri ### ### 0.2 ### 3,609,054 ### ### ### 0.0
2009-Mar-12 Thu 0.2 ### 0.2 0.2 797,329 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### 0.2 1,126,385 0 ### ### 0.0
2009-Mar-10 Tue ### 0.2 ### ### 915,045 ### 20.8 20.8 0.0
2009-Mar-09 Mon 0.2 ### ### ### 20.5 20.5 0.0
2009-Mar-06 Fri ### ### ### 0.2 1,656,248 0 83.5 83.5 0.0
2009-Mar-05 Thu ### ### ### 0.2 ### ### 0.0
2009-Mar-04 Wed ### 0.2 ### ### 708,170 ### ### ### 0.0
2009-Mar-03 Tue 0.2 ### ### ### 2,046,142 0 22.3 22.3 0.0
2009-Mar-02 Mon ### 0.21 ### ### 1,540,247 161,725 ### ### 0.0
2009-Feb-27 Fri 0.22 0.22 ### ### 1,725,340 189,787 ### ### 0.0
2009-Feb-26 Thu ### 0.225 0.21 0.22 1,600,156 ### ### ### 0.0
2009-Feb-25 Wed 0.22 0.22 0.21 0.21 2,471,523 531,377 ### ### ###
2009-Feb-24 Tue 0.22 0.225 0.21 0.22 1,474,073 ### ### ### 0.0
2009-Feb-23 Mon 0.23 ### 0.225 0.225 ### ### ###
2009-Feb-20 Fri 0.24 0.25 0.23 ### ### ### 0.0
2009-Feb-19 Thu ### 0.24 ### 0.24 ### ### 0.0
2009-Feb-18 Wed 0.24 0.24 0.23 ### 23.2 23.2 0.0
2009-Feb-17 Tue 0.25 0.255 0.245 0.245 903,671 ### 29.1 29.1 0.0
2009-Feb-16 Mon 0.255 0.26 0.25 0.25 22.9 22.9 0.0
2009-Feb-13 Fri 0.24 0.26 ### 0.255 635,175 82,572 ### ### 0.0
2009-Feb-12 Thu 0.25 ### 0.24 0.24 10.7 10.7 0.0
2009-Feb-11 Wed 0.23 0.255 0.225 0.25 3,146,479 755,154 ### ### 0.0
2009-Feb-10 Tue 0.23 ### 0.225 0.23 4,131,049 464,743 75.8 75.8 ###
2009-Feb-09 Mon 0.225 ### 0.22 0.23 80.3 80.3 ###
2009-Feb-06 Fri ### 0.23 ### 0.22 1,422,088 163,540 ### ### 0.0
2009-Feb-05 Thu 0.225 0.23 0.21 ### 2,746,521 ### ### ### 0.0
2009-Feb-04 Wed 0.24 0.245 0.22 0.225 11.4 11.4 ###
2009-Feb-03 Tue 0.245 0.25 ### ### 14.9 14.9 0.0
2009-Feb-02 Mon 0.25 0.255 0.245 0.245 450,289 112,572 24.1 24.1 0.0
2009-Jan-30 Fri 0.25 0.255 0.245 0.255 1,485,320 ### 77.0 77.0 0.0
2009-Jan-29 Thu 0.25 0.255 0.245 0.25 ### ### 0.0
2009-Jan-28 Wed 0.245 0.25 0.245 0.25 ### ### 0.0
2009-Jan-27 Tue 0.25 0.255 0.245 0.245 ### ### 0.0
2009-Jan-23 Fri 0.25 0.255 0.245 0.245 ### ### 0.0
2009-Jan-22 Thu 0.25 0.26 0.25 0.26 522,788 ### 92.7 92.7 0.0
2009-Jan-21 Wed 0.255 0.255 0.245 0.245 15.2 15.2 0.0
2009-Jan-20 Tue 0.255 0.26 0.245 0.255 83.8 83.8 0.0
2009-Jan-19 Mon 0.25 ### 0.245 ### 94.3 94.3 0.0
2009-Jan-16 Fri 0.245 0.245 0.24 0.245 72.2 72.2 0.0
2009-Jan-15 Thu 0.245 0.25 0.24 0.245 81.0 81.0 0.0
2009-Jan-14 Wed 0.25 0.26 0.245 0.255 ### ### 0.0
2009-Jan-13 Tue 0.26 0.26 0.25 0.255 484,182 ### ### ### 0.0
2009-Jan-12 Mon 0.27 0.27 0.255 0.255 1,467,241 385,150 8.4 8.4 0.0
2009-Jan-09 Fri 0.27 0.275 ### ### ### ### 0.0
2009-Jan-08 Thu 0.27 0.28 ### 0.27 2,063,627 ### ### ### ###
2009-Jan-07 Wed 0.275 0.28 ### 0.275 64.8 64.8 ###
2009-Jan-06 Tue 0.275 0.28 0.27 0.275 64.9 64.9 ###
2009-Jan-05 Mon 0.28 0.28 0.27 0.27 ### ### ###
2009-Jan-02 Fri 0.26 0.275 0.26 0.27 693,541 185,522 80.1 80.1 ###
2008-Dec-31 Wed 0.25 ### 0.25 0.255 801,283 ### ### ### 0.0
2008-Dec-30 Tue 0.255 0.255 0.245 0.245 799,851 ### ### ### 0.0
2008-Dec-29 Mon 0.25 0.26 0.24 0.255 1,179,148 294,787 77.4 77.4 0.0
2008-Dec-24 Wed 0.24 0.255 0.24 0.25 1,165,820 288,540 ### ### 0.0
2008-Dec-23 Tue ### 0.24 0.225 0.24 890,872 207,127 82.2 82.2 0.0
2008-Dec-22 Mon 0.23 ### ### 0.25 5,063,323 0 95.1 95.1 0.0
2008-Dec-19 Fri 0.255 0.26 ### 0.22 ### ### 0.0
2008-Dec-18 Thu 0.25 0.26 0.245 0.25 ### ### 0.0
2008-Dec-17 Wed 0.29 ### 0.26 0.26 3,109,381 ### 4.9 4.9 0.0
2008-Dec-16 Tue ### ### 0.27 0.27 5.1 5.1 ###
2008-Dec-15 Mon 0.28 ### 0.28 ### 87.9 87.9 0.0
2008-Dec-12 Fri 0.275 0.29 0.275 0.28 2,846,572 804,156 ### ### ###
2008-Dec-11 Thu 0.29 0.29 0.27 0.275 14.4 14.4 ###
2008-Dec-10 Wed ### 0.29 0.26 0.29 ### ### ###
2008-Dec-09 Tue 0.26 0.27 0.26 ### 1,947,189 ### ### ### 0.0
2008-Dec-08 Mon 0.255 0.28 0.255 ### 1,900,048 ### ### ### 0.0
2008-Dec-05 Fri 0.275 0.29 0.255 0.255 2,933,342 ### 9.9 9.9 0.0
2008-Dec-04 Thu 0.29 ### 0.27 0.275 3,701,380 499,686 ### ### ###
2008-Dec-03 Wed ### ### 0.29 0.29 2,309,683 ### 11.8 11.8 ###
2008-Dec-02 Tue 0.28 ### 0.275 ### 93.7 93.7 0.0
2008-Dec-01 Mon 0.29 ### 0.275 0.28 3,486,341 479,371 19.3 19.3 ###
2008-Nov-28 Fri 0.29 0.29 0.275 0.29 66.2 66.2 ###
2008-Nov-27 Thu ### ### 0.285 0.285 12.3 12.3 ###
2008-Nov-26 Wed ### ### ### ### 14.9 14.9 0.0
2008-Nov-25 Tue ### ### ### ### 1,873,240 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### 0.325 70.6 70.6 ###
2008-Nov-20 Thu ### ### ### ### 97.8 97.8 0.0
2008-Nov-19 Wed ### ### ### 0.325 ### ### ###
2008-Nov-18 Tue ### ### ### ### 824,375 0 ### ### 0.0
2008-Nov-17 Mon 0.325 ### ### ### 86.3 86.3 0.0
2008-Nov-14 Fri ### ### ### 0.325 ### ### ###
2008-Nov-13 Thu ### ### ### ### 5,761,282 0 ### ### 0.0
2008-Nov-12 Wed ### ### 0.29 ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 4,302,171 0 22.0 22.0 0.0
2008-Nov-10 Mon 0.355 ### ### ### 2,739,728 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### 0.375 ### ### 28.1 28.1 0.0
2008-Nov-05 Wed ### ### ### 0.355 3,559,859 0 ### ### 0.0
2008-Nov-04 Tue ### 0.355 0.325 ### 1,562,326 ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 3,216,289 0 92.2 92.2 0.0
2008-Oct-31 Fri 0.275 ### 0.27 ### 3,340,845 ### ### ### 0.0
2008-Oct-30 Thu 0.27 0.29 ### 0.275 ### ### ###
2008-Oct-29 Wed ### ### 0.27 0.27 3,791,775 511,889 ### ### ###
2008-Oct-28 Tue ### ### 0.275 0.275 ### ### ###
2008-Oct-27 Mon ### ### ### ### 14.4 14.4 0.0
2008-Oct-24 Fri ### ### ### ### 2,399,927 0 5.7 5.7 0.0
2008-Oct-23 Thu ### ### ### ### 1,871,829 0 32.1 32.1 0.0
2008-Oct-22 Wed ### ### 0.385 0.385 17.6 17.6 0.0
2008-Oct-21 Tue 0.425 ### 0.42 0.425 1,543,484 ### ### ### ###
2008-Oct-20 Mon ### 0.41 0.375 0.41 1,652,380 648,559 90.2 90.2 ###
2008-Oct-17 Fri 0.4 0.42 ### ### ### ### 0.0
2008-Oct-16 Thu 0.425 ### 0.385 0.385 11.6 11.6 0.0
2008-Oct-15 Wed 0.46 ### 0.445 0.46 2,382,454 ### ### ### 0.0
2008-Oct-14 Tue 0.49 0.49 0.445 ### 1,767,182 826,157 15.3 15.3 0.0
2008-Oct-13 Mon 0.48 0.5 0.445 0.445 10.7 10.7 ###
2008-Oct-10 Fri ### ### 0.45 0.455 3,123,284 ### ### ### 0.0
2008-Oct-09 Thu 0.53 0.545 0.52 0.52 ### ### 0.0
2008-Oct-08 Wed 0.54 0.575 0.53 0.55 2,197,485 ### ### ### ###
2008-Oct-07 Tue 0.55 ### 0.53 ### 1,704,149 ### ### ### 0.0
2008-Oct-06 Mon 0.59 ### ### ### 29.1 29.1 0.0
2008-Oct-03 Fri 0.58 ### 0.575 ### 1,063,743 305,826 86.1 86.1 0.0
2008-Oct-02 Thu ### ### 0.585 ### 1,296,158 379,126 37.7 37.7 0.0
2008-Oct-01 Wed 0.575 ### 0.575 ### ### ### 0.0
2008-Sep-30 Tue 0.545 0.57 0.53 0.555 65.8 65.8 ###
2008-Sep-29 Mon ### ### 0.57 0.57 2,253,554 ### ### ### ###
2008-Sep-26 Fri ### ### 0.575 0.585 1,367,972 ### 27.6 27.6 ###
2008-Sep-25 Thu ### ### 0.555 ### ### ### 0.0
2008-Sep-24 Wed 0.555 0.56 0.545 0.56 4,937,052 2,727,721 69.7 69.7 ###
2008-Sep-23 Tue ### 0.555 0.525 0.55 1,078,389 ### 85.8 85.8 ###
2008-Sep-22 Mon ### 0.575 ### 0.54 17.6 17.6 0.0
2008-Sep-19 Fri 0.57 0.585 0.545 0.545 ### ### 0.0
2008-Sep-18 Thu 0.56 0.56 0.525 0.545 7,085,320 3,843,786 ### ### 0.0
2008-Sep-17 Wed ### ### 0.585 ### 5,118,881 1,497,272 ### ### 0.0
2008-Sep-16 Tue 0.56 ### 0.555 ### 95.5 95.5 0.0
2008-Sep-15 Mon ### ### 0.55 0.59 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 2,731,070 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 2,061,978 0 ### ### 0.0
2008-Sep-08 Mon 0.57 ### 0.57 ### ### ### 0.0
2008-Sep-05 Fri ### ### ### 0.585 17.6 17.6 ###
2008-Sep-04 Thu ### ### ### ### 35.0 35.0 0.0
2008-Sep-03 Wed ### 0.645 ### ### 75.5 75.5 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### 0.645 ### ### 1,917,486 618,389 8.0 8.0 0.0
2008-Aug-29 Fri ### 0.655 ### ### 3,135,442 1,026,857 ### ### 0.0
2008-Aug-28 Thu 0.645 0.645 ### ### 2,376,249 766,340 16.5 16.5 0.0
2008-Aug-27 Wed ### 0.685 ### ### 3,069,327 1,051,244 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 19.4 19.4 0.0
2008-Aug-25 Mon ### 0.7 0.655 ### 2,550,680 1,728,085 ### ### 0.0
2008-Aug-22 Fri ### ### ### 0.645 93.5 93.5 ###
2008-Aug-21 Thu 0.625 0.625 ### ### 4,392,949 ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 3,394,670 0 88.0 88.0 0.0
2008-Aug-19 Tue ### ### ### ### 19.5 19.5 0.0
2008-Aug-18 Mon ### 0.645 ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### 0.645 ### ### ###
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 3,132,875 0 27.0 27.0 0.0
2008-Aug-12 Tue ### ### ### ### 2,424,281 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 3,493,822 0 29.4 29.4 0.0
2008-Aug-06 Wed ### 0.625 0.59 ### ### ### 0.0
2008-Aug-05 Tue 0.58 ### 0.58 ### 4,511,648 1,308,377 ### ### 0.0
2008-Aug-04 Mon ### ### 0.58 0.58 19.6 19.6 ###
2008-Aug-01 Fri ### 0.7 0.585 0.59 2.0 2.0 0.0
2008-Jul-31 Thu 0.8 0.8 0.655 ### 0.4 0.4 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri ### 1.055 ### 0.975 1,207,255 636,827 7.8 7.8 ###
2008-Jul-24 Thu ### ### 1.045 1.045 ### ### 0.1
2008-Jul-23 Wed 0.985 ### ### ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 1,417,759 0 17.0 17.0 0.0
2008-Jul-21 Mon ### ### 0.945 ### ### ### 0.0
2008-Jul-18 Fri 0.89 ### 0.88 ### 95.7 95.7 0.0
2008-Jul-17 Thu ### 0.955 0.89 0.89 1,184,684 1,092,870 10.4 10.4 ###
2008-Jul-16 Wed ### ### ### ### 12.1 12.1 0.0
2008-Jul-15 Tue ### ### ### 0.975 46.6 46.6 ###
2008-Jul-14 Mon ### ### ### ### 10.1 10.1 0.0
2008-Jul-11 Fri ### ### ### ### 21.9 21.9 0.0
2008-Jul-10 Thu ### ### 1.055 ### 82.6 82.6 0.0
2008-Jul-09 Wed ### 1.125 ### ### ### ### 0.0
2008-Jul-08 Tue 1.155 ### 1.075 1.075 ### ### ###
2008-Jul-07 Mon ### ### 1.155 ### 708,041 ### 75.4 75.4 0.0
2008-Jul-04 Fri 1.21 1.24 1.185 1.21 66.6 66.6 ###
2008-Jul-03 Thu 1.085 1.245 1.075 1.23 2,323,354 ### 99.2 99.2 0.1
2008-Jul-02 Wed ### ### ### ### 9.1 9.1 0.0
2008-Jul-01 Tue ### 1.225 ### ### 1,162,773 ### ### ### 0.0
2008-Jun-30 Mon 1.26 1.26 1.175 ### ### ### 0.0
2008-Jun-27 Fri 1.185 1.275 1.145 1.24 ### ### 0.1
2008-Jun-26 Thu ### 1.285 1.22 1.22 1,648,442 2,064,673 13.5 13.5 0.1
2008-Jun-25 Wed 1.325 1.325 1.24 1.27 ### ### ###
2008-Jun-24 Tue 1.345 ### 1.275 ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 1,474,955 0 85.7 85.7 0.0
2008-Jun-20 Fri ### ### ### ### 2,252,086 0 77.0 77.0 0.0
2008-Jun-19 Thu ### 1.375 1.345 1.375 2,057,043 2,797,578 ### ### 0.1
2008-Jun-18 Wed ### 1.375 1.345 ### 1,980,871 2,693,984 74.7 74.7 0.0
2008-Jun-17 Tue ### ### ### ### 1,062,772 0 70.5 70.5 0.0
2008-Jun-16 Mon 1.375 ### 1.285 ### 1,037,729 666,740 85.6 85.6 0.0
2008-Jun-13 Fri 1.385 1.41 ### ### 780,287 ### 73.3 73.3 0.0
2008-Jun-12 Thu ### ### ### 1.385 751,383 0 ### ### 0.1
2008-Jun-11 Wed 1.42 1.425 ### ### 2,112,484 1,505,144 22.6 22.6 0.0
2008-Jun-10 Tue 1.475 1.475 ### 1.4 ### ### ###
2008-Jun-06 Fri 1.5 1.52 1.475 1.48 2,156,776 3,229,772 ### ### 0.1
2008-Jun-05 Thu 1.48 ### 1.46 1.49 ### ### ###
2008-Jun-04 Wed 1.51 1.525 1.455 1.455 17.0 17.0 ###
2008-Jun-03 Tue 1.55 ### 1.52 1.53 757,853 ### ### ### ###
2008-Jun-02 Mon 1.59 ### ### 1.555 1,228,571 0 25.2 25.2 ###
2008-May-30 Fri ### ### 1.57 ### 542,921 ### ### ### 0.0
2008-May-29 Thu 1.585 ### 1.575 ### 852,522 ### ### ### 0.0
2008-May-28 Wed 1.56 1.58 1.56 1.58 473,878 743,988 81.7 81.7 0.1
2008-May-27 Tue 1.555 ### 1.555 ### 629,984 ### 73.4 73.4 0.0
2008-May-26 Mon 1.555 ### ### 1.545 358,050 0 ### ### ###
2008-May-23 Fri ### ### 1.54 1.555 1,405,652 1,082,352 ### ### ###
2008-May-22 Thu 1.575 ### 1.555 ### 811,155 630,673 ### ### 0.0
2008-May-21 Wed 1.56 ### 1.56 1.58 75.5 75.5 0.1
2008-May-20 Tue ### ### 1.49 1.575 ### ### 0.1
2008-May-19 Mon ### 1.675 ### ### 701,542 587,541 ### ### 0.0
2008-May-16 Fri ### 1.685 ### 1.675 1,351,972 ### ### ### ###
2008-May-15 Thu 1.685 1.685 ### ### ### ### 0.0
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue 1.685 1.7 ### ### ### ### 0.0
2008-May-12 Mon ### 1.7 ### 1.675 29.7 29.7 ###
2008-May-09 Fri ### ### 1.655 1.685 74.3 74.3 ###
2008-May-08 Thu ### 1.685 ### ### 718,853 ### 73.6 73.6 0.0
2008-May-07 Wed ### 1.675 1.645 ### 3,302,687 ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 603,789 0 ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### 1.625 ### ### ###
2008-Apr-30 Wed ### ### ### ### 2,119,552 0 20.0 20.0 0.0
2008-Apr-29 Tue ### 1.7 1.655 ### 1,834,686 3,077,685 25.8 25.8 0.0
2008-Apr-28 Mon ### 1.7 ### 1.7 ### ### ###
2008-Apr-24 Thu 1.71 1.71 ### 1.675 1,459,842 ### 19.1 19.1 ###
2008-Apr-23 Wed 1.675 1.7 1.675 ### 72.4 72.4 0.0
2008-Apr-22 Tue ### 1.685 1.655 ### 881,782 1,472,575 ### ### 0.0
2008-Apr-21 Mon ### ### ### 1.645 32.6 32.6 0.1
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### 1.7 ### 1.645 72.7 72.7 0.1
2008-Apr-16 Wed ### ### 1.59 ### 16.2 16.2 0.0
2008-Apr-15 Tue ### ### 1.585 ### 21.7 21.7 0.0
2008-Apr-14 Mon ### ### 1.585 ### 1,369,123 1,085,029 ### ### 0.0
2008-Apr-11 Fri 1.625 1.655 ### ### ### ### 0.0
2008-Apr-10 Thu ### 1.73 1.625 1.625 8.5 8.5 ###
2008-Apr-09 Wed 1.87 1.87 1.685 1.745 2,989,176 ### 4.9 4.9 0.1
2008-Apr-08 Tue 1.86 1.89 1.84 1.855 1,230,070 2,294,080 ### ### 0.1
2008-Apr-07 Mon 1.86 ### 1.86 1.87 872,284 811,224 70.1 70.1 ###
2008-Apr-04 Fri 1.89 ### ### 1.88 ### ### 0.1
2008-Apr-03 Thu ### ### 1.86 1.88 967,181 899,478 26.2 26.2 0.1
2008-Apr-02 Wed 1.88 ### 1.845 1.88 ### ### 0.1
2008-Apr-01 Tue 1.83 ### 1.79 1.81 890,884 797,341 30.7 30.7 ###
2008-Mar-31 Mon 1.8 ### 1.77 1.81 1,520,886 1,345,984 71.3 71.3 ###
2008-Mar-28 Fri 1.81 1.83 1.79 1.81 ### ### ###
2008-Mar-27 Thu 1.78 1.84 1.72 1.82 761,376 1,355,249 77.1 77.1 ###
2008-Mar-26 Wed 1.82 1.84 ### 1.84 758,027 697,384 ### ### ###
2008-Mar-25 Tue 1.8 1.88 1.73 1.745 17.3 17.3 0.1
2008-Mar-20 Thu 1.7 1.78 ### 1.78 ### ### 0.1
2008-Mar-19 Wed ### 1.745 ### 1.745 772,343 ### ### ### 0.1
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 1,035,053 0 ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 1.645 ### ### ### 528,385 0 ### ### 0.0
2008-Mar-12 Wed 1.7 1.72 ### 1.655 22.5 22.5 0.1
2008-Mar-11 Tue ### ### 1.58 1.625 1,140,846 ### 45.5 45.5 ###
2008-Mar-10 Mon 1.7 1.725 ### 1.685 ### ### ###
2008-Mar-07 Fri 1.78 1.78 1.725 1.725 1,406,126 ### 23.4 23.4 ###
2008-Mar-06 Thu 1.825 1.83 1.785 1.79 ### ### 0.1
2008-Mar-05 Wed 1.875 1.885 1.82 ### 1,474,549 ### 27.8 27.8 0.0
2008-Mar-04 Tue ### ### ### 1.825 ### ### ###
2008-Mar-03 Mon ### ### 1.88 1.88 1,627,580 1,529,925 ### ### 0.1
2008-Feb-29 Fri ### ### ### ### 85.2 85.2 0.0
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 1,011,749 0 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 888,320 0 84.9 84.9 0.0
2008-Feb-25 Mon 1.85 ### 1.84 1.87 916,628 ### ### ### ###
2008-Feb-22 Fri 1.83 1.845 1.8 1.84 830,476 1,513,542 ### ### ###
2008-Feb-21 Thu ### 1.85 1.79 1.85 ### ### 0.1
2008-Feb-20 Wed 1.84 1.84 ### ### ### ### 0.0
2008-Feb-19 Tue 1.83 1.84 1.79 1.84 72.9 72.9 ###
2008-Feb-18 Mon 1.79 1.845 1.785 1.8 776,628 1,409,579 76.8 76.8 0.1
2008-Feb-15 Fri 1.86 1.86 1.785 1.82 838,075 ### ### ### ###
2008-Feb-14 Thu 1.83 ### 1.8 1.875 ### ### ###
2008-Feb-13 Wed 1.825 1.85 1.78 1.78 1,232,777 ### 24.4 24.4 0.1
2008-Feb-12 Tue 1.84 1.87 1.775 ### 27.5 27.5 0.0
2008-Feb-11 Mon 1.85 1.88 1.8 1.825 556,227 1,023,457 40.4 40.4 ###
2008-Feb-08 Fri 1.83 1.87 1.78 1.81 ### ### ###
2008-Feb-07 Thu 1.76 ### 1.725 1.8 1,039,545 ### 83.0 83.0 0.1
2008-Feb-06 Wed 1.86 1.89 1.755 1.77 1,967,453 3,585,683 ### ### ###
2008-Feb-05 Tue ### 1.975 1.86 1.86 10.3 10.3 0.1
2008-Feb-04 Mon ### ### ### ### 76.1 76.1 0.0
2008-Feb-01 Fri 1.945 ### 1.885 ### 17.7 17.7 0.0
2008-Jan-31 Thu ### 1.985 1.885 1.885 20.5 20.5 0.1
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 1.955 ### 1,327,549 1,297,679 ### ### 0.0
2008-Jan-24 Thu ### ### 1.875 ### 1,390,228 ### ### ### 0.0
2008-Jan-23 Wed ### ### ### 1.89 1,845,470 0 ### ### ###
2008-Jan-22 Tue ### ### 1.85 1.89 2,213,852 ### 60.7 60.7 ###
2008-Jan-21 Mon 2 ### ### ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### 1.985 2,457,672 0 ### ### ###
2008-Jan-16 Wed ### ### 1.88 ### 2,283,589 2,146,573 81.3 81.3 0.0
2008-Jan-15 Tue ### 2 ### 1.955 1,104,985 1,104,985 29.5 29.5 ###
2008-Jan-14 Mon 2 ### 1.945 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 17.0 17.0 0.0
2008-Jan-10 Thu ### 2.2 ### ### 1,281,446 ### 27.1 27.1 0.0
2008-Jan-09 Wed ### ### ### ### 22.3 22.3 0.0
2008-Jan-08 Tue 2.26 2.27 ### ### ### ### 0.0
2008-Jan-07 Mon 2.25 2.25 2.21 2.22 ### ### 0.2
2008-Jan-04 Fri ### ### 2.25 2.28 351,180 395,077 21.5 21.5 0.2
2008-Jan-03 Thu ### ### 2.29 ### 331,043 379,044 80.9 80.9 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### 2.27 ### 14.1 14.1 0.0
2007-Dec-28 Fri ### 2.42 ### 2.42 699,521 846,420 ### ### 0.2
2007-Dec-27 Thu ### ### 2.28 ### ### ### 0.0
2007-Dec-24 Mon 2.28 ### 2.21 ### ### ### 0.0
2007-Dec-21 Fri 2.25 ### 2.25 ### ### ### 0.0
2007-Dec-20 Thu ### ### 2.26 ### 28.9 28.9 0.0
2007-Dec-19 Wed ### ### 2.26 2.27 26.1 26.1 0.2
2007-Dec-18 Tue 2.4 2.45 ### ### 1,317,848 ### 31.4 31.4 0.0
2007-Dec-17 Mon 2.52 2.55 2.41 2.43 31.9 31.9 ###
2007-Dec-14 Fri 2.56 2.59 2.54 2.54 ### ### ###
2007-Dec-13 Thu 2.57 ### 2.55 2.58 ### ### 0.2
2007-Dec-12 Wed 2.57 ### 2.54 2.56 31.0 31.0 0.2
2007-Dec-11 Tue 2.58 ### 2.56 ### ### ### 0.0
2007-Dec-10 Mon ### ### 2.5 ### 832,828 ### ### ### 0.0
2007-Dec-07 Fri 2.51 ### 2.5 ### ### ### 0.0
2007-Dec-06 Thu 2.45 2.51 2.44 2.48 860,283 ### 72.0 72.0 0.2
2007-Dec-05 Wed 2.41 2.47 2.41 2.45 1,080,879 2,637,344 ### ### 0.2
2007-Dec-04 Tue 2.42 2.45 ### 2.41 34.5 34.5 0.2
2007-Dec-03 Mon 2.41 2.45 ### 2.4 887,720 1,087,457 ### ### ###
2007-Nov-30 Fri 2.42 2.42 ### ### 837,687 ### 21.6 21.6 0.0
2007-Nov-29 Thu 2.45 2.45 ### 2.42 1,339,642 ### 28.9 28.9 0.2
2007-Nov-28 Wed 2.46 2.46 ### ### 2,729,259 3,356,988 18.1 18.1 0.0
2007-Nov-27 Tue 2.48 2.5 2.45 2.5 434,643 1,075,741 ### ### 0.2
2007-Nov-26 Mon 2.45 2.5 2.44 2.5 671,353 1,658,241 80.1 80.1 0.2
2007-Nov-23 Fri 2.46 2.48 2.43 2.48 ### ### 0.2
2007-Nov-22 Thu 2.47 2.47 2.44 2.44 ### ### 0.2
2007-Nov-21 Wed 2.46 2.47 2.43 2.44 930,848 2,280,577 ### ### 0.2
2007-Nov-20 Tue 2.44 2.48 2.4 2.44 1,588,353 3,875,581 ### ### 0.2
2007-Nov-19 Mon 2.44 2.54 2.43 2.54 91.3 91.3 ###
2007-Nov-16 Fri 2.4 2.43 ### 2.43 77.9 77.9 ###
2007-Nov-15 Thu 2.44 2.44 ### ### 1,522,873 ### ### ### 0.0
2007-Nov-14 Wed ### 2.44 ### 2.4 ### ### ###
2007-Nov-13 Tue ### ### ### ### 811,852 0 22.9 22.9 0.0
2007-Nov-12 Mon 2.4 2.42 ### ### 2,402,180 ### ### ### 0.0
2007-Nov-09 Fri 2.41 2.44 ### 2.42 69.2 69.2 0.2
2007-Nov-08 Thu 2.42 2.47 ### 2.41 1,188,641 1,467,971 39.9 39.9 0.2
2007-Nov-07 Wed 2.42 2.49 ### 2.49 1,295,041 1,612,326 ### ### 0.2
2007-Nov-06 Tue ### 2.44 ### 2.44 415,374 506,756 91.2 91.2 0.2
2007-Nov-05 Mon 2.4 2.41 ### ### ### ### 0.0
2007-Nov-02 Fri 2.4 2.46 2.4 2.4 61.3 61.3 ###
2007-Nov-01 Thu ### 2.45 ### 2.45 628,825 ### 79.9 79.9 0.2
2007-Oct-31 Wed 2.41 2.44 ### ### 743,583 907,171 20.7 20.7 0.0
2007-Oct-30 Tue ### 2.43 ### 2.43 363,784 ### 81.1 81.1 ###
2007-Oct-29 Mon 2.43 2.43 ### ### 18.1 18.1 0.0
2007-Oct-26 Fri 2.45 2.47 ### 2.41 ### ### 0.2
2007-Oct-25 Thu ### 2.47 ### 2.47 90.3 90.3 ###
2007-Oct-24 Wed ### 2.41 ### ### 184,640 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 622,953 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 555,582 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 811,624 0 30.7 30.7 0.0
2007-Oct-18 Thu 2.42 2.43 ### ### 517,270 628,483 19.3 19.3 0.0
2007-Oct-17 Wed 2.42 2.42 ### ### ### ### 0.0
2007-Oct-16 Tue 2.44 2.44 2.4 2.4 20.6 20.6 ###
2007-Oct-15 Mon 2.43 2.46 2.4 2.41 ### ### 0.2
2007-Oct-12 Fri 2.4 2.45 2.4 2.45 572,041 ### 83.9 83.9 0.2
2007-Oct-11 Thu 2.42 2.45 ### 2.4 24.9 24.9 ###
2007-Oct-10 Wed 2.42 2.45 2.4 2.45 934,850 ### 76.9 76.9 0.2
2007-Oct-09 Tue ### 2.4 ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 842,751 0 67.7 67.7 0.0
2007-Oct-05 Fri ### ### ### ### 842,075 0 66.4 66.4 0.0
2007-Oct-04 Thu ### ### ### ### 15.7 15.7 0.0
2007-Oct-03 Wed ### 2.41 ### ### ### ### 0.0
2007-Oct-02 Tue ### 2.44 ### ### 1,867,852 2,278,779 ### ### 0.0
2007-Oct-01 Mon ### ### 2.28 ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 15.3 15.3 0.0
2007-Sep-26 Wed ### ### ### ### 260,359 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 574,357 0 78.3 78.3 0.0
2007-Sep-24 Mon ### ### ### ### 858,127 0 73.8 73.8 0.0
2007-Sep-21 Fri ### ### ### ### 26.5 26.5 0.0
2007-Sep-20 Thu 2.43 2.44 ### ### 3,595,657 ### 16.2 16.2 0.0
2007-Sep-19 Wed 2.41 2.41 ### 2.41 68.0 68.0 0.2
2007-Sep-18 Tue ### 2.4 ### ### ### ### 0.0
2007-Sep-17 Mon 2.4 2.44 ### ### 1,847,057 ### 21.8 21.8 0.0
2007-Sep-14 Fri 2.43 2.49 2.41 2.45 70.0 70.0 0.2
2007-Sep-13 Thu 2.41 2.44 ### 2.4 926,254 1,130,029 ### ### ###
2007-Sep-12 Wed 2.47 2.47 2.42 2.42 794,159 ### 23.3 23.3 0.2
2007-Sep-11 Tue 2.45 2.49 2.43 2.43 641,045 1,576,970 ### ### ###
2007-Sep-10 Mon 2.42 2.46 2.4 2.46 ### ### 0.2
2007-Sep-07 Fri 2.48 2.48 2.44 2.47 119,426 293,787 29.2 29.2 ###
2007-Sep-06 Thu 2.46 2.5 2.45 2.45 32.4 32.4 0.2
2007-Sep-05 Wed 2.5 2.53 2.48 2.5 3,730,355 ### 72.1 72.1 0.2
2007-Sep-04 Tue 2.42 2.51 2.42 2.5 1,097,358 2,704,987 ### ### 0.2
2007-Sep-03 Mon 2.4 2.45 ### 2.42 73.0 73.0 0.2
2007-Aug-31 Fri ### 2.44 ### ### 1,165,778 1,422,249 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### 815,186 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 60.0 60.0 0.0
2007-Aug-28 Tue 2.44 2.48 2.42 2.42 1,070,352 ### ### ### 0.2
2007-Aug-27 Mon 2.48 2.54 2.45 2.48 722,942 1,803,740 ### ### 0.2
2007-Aug-24 Fri 2.46 2.5 2.46 2.47 1,641,049 ### ### ### ###
2007-Aug-23 Thu 2.49 2.55 2.45 2.5 2,670,525 ### ### ### 0.2
2007-Aug-22 Wed ### 2.48 ### 2.48 ### ### 0.2
2007-Aug-21 Tue ### ### ### ### 580,150 0 62.6 62.6 0.0
2007-Aug-20 Mon ### ### 2.29 ### 62.4 62.4 0.0
2007-Aug-17 Fri ### ### 2.23 2.29 ### ### ###
2007-Aug-16 Thu ### 2.4 2.21 ### 2,532,387 5,837,152 80.8 80.8 0.0
2007-Aug-15 Wed ### 2.4 ### ### 1,045,086 ### ### ### 0.0
2007-Aug-14 Tue 2.49 2.54 2.41 2.47 3,608,884 8,931,987 ### ### ###
2007-Aug-13 Mon 2.45 2.5 2.42 2.5 937,384 ### 84.7 84.7 0.2
2007-Aug-10 Fri 2.42 2.51 2.42 2.45 77.9 77.9 0.2
2007-Aug-09 Thu 2.49 2.5 2.44 2.5 2,202,453 5,440,058 ### ### 0.2
2007-Aug-08 Wed ### 2.48 ### 2.48 88.0 88.0 0.2
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 1,361,980 0 ### ### 0.0
2007-Aug-01 Wed ### ### ### ### 90.9 90.9 0.0
2007-Jul-31 Tue 2.29 2.4 2.27 ### 87.3 87.3 0.0
2007-Jul-30 Mon ### ### 2.25 2.28 24.9 24.9 0.2
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 873,528 0 78.9 78.9 0.0
2007-Jul-24 Tue 2.27 ### 2.24 ### 85.8 85.8 0.0
2007-Jul-23 Mon 2.26 2.27 2.22 2.27 70.5 70.5 0.2
2007-Jul-20 Fri 2.2 2.26 2.2 2.26 ### ### ###
2007-Jul-19 Thu 2.2 2.2 ### 2.2 63.5 63.5 0.2
2007-Jul-18 Wed 2.24 2.24 2.21 2.21 398,070 ### 26.9 26.9 0.2
2007-Jul-17 Tue 2.22 2.24 2.21 2.24 284,583 ### 76.0 76.0 ###
2007-Jul-16 Mon 2.23 2.26 2.2 2.22 ### ### 0.2
2007-Jul-13 Fri 2.25 2.26 2.22 2.26 ### ### ###
2007-Jul-12 Thu 2.22 2.25 2.2 2.24 70.9 70.9 ###
2007-Jul-11 Wed 2.22 2.24 ### ### 19.1 19.1 0.0
2007-Jul-10 Tue 2.28 2.28 2.22 2.22 ### ### 0.2
2007-Jul-09 Mon 2.27 2.27 2.22 2.27 ### ### 0.2
2007-Jul-06 Fri 2.28 2.29 2.23 2.24 884,123 ### ### ### ###
2007-Jul-05 Thu 2.23 2.29 2.23 2.29 ### ### ###
2007-Jul-04 Wed 2.25 2.26 2.23 2.25 ### ### ###
2007-Jul-03 Tue ### 2.29 ### 2.25 3,166,853 3,626,046 88.3 88.3 ###
2007-Jul-02 Mon ### ### ### ### 1,125,346 0 84.8 84.8 0.0
2007-Jun-29 Fri ### ### ### ### 1,433,343 0 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 2,937,284 0 77.4 77.4 0.0
2007-Jun-27 Wed ### ### ### ### 39.2 39.2 0.0
2007-Jun-26 Tue ### ### ### ### 43.6 43.6 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri 2.21 2.24 ### 2.2 ### ### 0.2
2007-Jun-21 Thu 2.23 2.23 ### 2.21 28.1 28.1 0.2
2007-Jun-20 Wed 2.23 2.27 2.22 2.27 1,063,359 2,387,240 76.0 76.0 0.2
2007-Jun-19 Tue 2.24 2.26 2.22 2.23 ### ### ###
2007-Jun-18 Mon 2.29 2.29 2.23 2.23 756,347 1,709,344 18.0 18.0 ###
2007-Jun-15 Fri 2.22 2.28 2.22 2.28 ### ### 0.2
2007-Jun-14 Thu 2.28 2.28 2.2 2.24 ### ### ###
2007-Jun-13 Wed ### ### 2.25 2.25 20.4 20.4 ###
2007-Jun-12 Tue 2.27 ### 2.27 ### 728,646 ### ### ### 0.0
2007-Jun-08 Fri 2.28 ### 2.22 ### 1,110,085 ### 72.1 72.1 0.0
2007-Jun-07 Thu ### ### 2.29 ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 377,844 0 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 70.2 70.2 0.0
2007-May-31 Thu ### ### ### ### 87.3 87.3 0.0
2007-May-30 Wed ### ### 2.26 2.26 ### ### ###
2007-May-29 Tue 2.28 ### 2.25 ### ### ### 0.0
2007-May-28 Mon ### ### 2.28 ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 1,338,586 0 ### ### 0.0
2007-May-24 Thu ### ### 2.26 ### ### ### 0.0
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue ### ### ### ### 37.6 37.6 0.0
2007-May-21 Mon ### ### ### ### 476,978 0 33.8 33.8 0.0
2007-May-18 Fri ### ### ### ### 36.9 36.9 0.0
2007-May-17 Thu ### ### ### ### 1,116,577 0 30.9 30.9 0.0
2007-May-16 Wed ### ### ### ### 2,035,270 0 19.2 19.2 0.0
2007-May-15 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 2,233,452 0 ### ### 0.0
2007-May-10 Thu ### 2.4 ### ### 1,753,921 ### ### ### 0.0
2007-May-09 Wed ### 2.4 ### ### 1,207,787 1,449,344 69.7 69.7 0.0
2007-May-08 Tue ### 2.4 ### ### 796,546 955,855 ### ### 0.0
2007-May-07 Mon 2.43 2.44 ### 2.4 1,847,170 2,253,547 26.3 26.3 ###
2007-May-04 Fri ### 2.43 ### 2.43 3,111,342 3,780,280 ### ### ###
2007-May-03 Thu ### 2.4 ### ### 2,534,658 3,041,589 76.3 76.3 0.0
2007-May-02 Wed 2.29 ### 2.29 ### ### ### 0.0
2007-May-01 Tue 2.27 2.29 2.25 2.29 1,750,120 3,972,772 ### ### ###
2007-Apr-30 Mon ### ### 2.24 ### 929,423 1,040,953 ### ### 0.0
2007-Apr-27 Fri ### ### 2.28 ### 1,698,420 ### ### ### 0.0
2007-Apr-26 Thu 2.25 ### 2.23 ### 86.3 86.3 0.0
2007-Apr-24 Tue 2.27 2.28 2.22 2.25 ### ### ###
2007-Apr-23 Mon 2.27 2.29 2.25 2.26 37.9 37.9 ###
2007-Apr-20 Fri 2.28 2.28 2.25 2.28 1,307,340 2,961,125 ### ### 0.2
2007-Apr-19 Thu 2.29 ### 2.24 2.28 45.3 45.3 0.2
2007-Apr-18 Wed 2.21 ### 2.2 2.26 2,766,358 ### ### ### ###
2007-Apr-17 Tue ### 2.21 ### ### 77.5 77.5 0.0
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### 72.6 72.6 0.0
2007-Apr-12 Thu ### ### ### ### 777,224 0 ### ### 0.0
2007-Apr-11 Wed ### 2.23 ### ### 2,381,847 2,655,759 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 63.6 63.6 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 676,845 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 746,689 0 29.1 29.1 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 750,285 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 1,064,750 0 30.6 30.6 0.0
2007-Mar-27 Tue ### ### ### ### 28.0 28.0 0.0
2007-Mar-26 Mon ### 2.2 ### 2.2 754,052 829,457 78.0 78.0 0.2
2007-Mar-23 Fri 2.2 2.21 ### ### 1,203,923 ### ### ### 0.0
2007-Mar-22 Thu 2.2 2.22 ### 2.2 ### ### 0.2
2007-Mar-21 Wed 2.22 2.22 ### ### ### ### 0.0
2007-Mar-20 Tue 2.21 2.22 ### 2.21 1,023,985 1,136,623 ### ### 0.2
2007-Mar-19 Mon ### 2.22 ### 2.21 1,171,426 1,300,282 82.9 82.9 0.2
2007-Mar-16 Fri 2.23 2.23 ### ### 872,988 973,381 13.8 13.8 0.0
2007-Mar-15 Thu 2.22 2.23 2.2 2.23 2,489,587 ### 67.4 67.4 ###
2007-Mar-14 Wed 2.22 2.22 ### ### ### ### 0.0
2007-Mar-13 Tue 2.25 2.27 2.22 2.24 ### ### ###
2007-Mar-12 Mon 2.24 2.28 2.22 2.24 1,018,874 ### ### ### ###
2007-Mar-09 Fri 2.25 2.28 2.22 2.26 69.3 69.3 ###
2007-Mar-08 Thu 2.29 ### 2.26 2.26 ### ### ###
2007-Mar-07 Wed 2.28 2.28 2.22 2.26 1,013,941 ### ### ### ###
2007-Mar-06 Tue ### 2.25 ### 2.25 ### ### ###
2007-Mar-05 Mon 2.27 2.27 ### ### 16.1 16.1 0.0
2007-Mar-02 Fri 2.22 2.28 2.2 2.24 ### ### ###
2007-Mar-01 Thu ### 2.23 ### 2.23 980,354 ### 83.9 83.9 ###
2007-Feb-28 Wed ### 2.24 ### ### ### ### 0.0
2007-Feb-27 Tue 2.25 2.25 2.21 2.21 1,557,747 3,473,775 23.8 23.8 0.2
2007-Feb-26 Mon 2.25 2.26 2.22 2.26 ### ### ###
2007-Feb-23 Fri 2.28 2.29 2.24 2.26 3,497,952 ### 28.9 28.9 ###
2007-Feb-22 Thu 2.29 ### 2.25 2.29 1,974,982 2,221,854 66.1 66.1 ###
2007-Feb-21 Wed 2.28 ### 2.27 2.27 1,000,542 ### 40.1 40.1 0.2
2007-Feb-20 Tue ### ### 2.26 2.28 566,022 ### ### ### 0.2
2007-Feb-19 Mon 2.26 ### 2.26 2.29 ### ### ###
2007-Feb-16 Fri 2.25 2.28 2.21 2.26 73.1 73.1 ###
2007-Feb-15 Thu 2.28 2.28 2.24 2.25 930,287 2,102,448 24.5 24.5 ###
2007-Feb-14 Wed 2.24 2.29 2.23 2.26 1,801,174 4,070,653 74.4 74.4 ###
2007-Feb-13 Tue ### 2.23 ### 2.21 83.5 83.5 0.2
2007-Feb-12 Mon ### ### ### ### 1,583,828 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 28.3 28.3 0.0
2007-Feb-08 Thu ### ### ### ### 87.0 87.0 0.0
2007-Feb-07 Wed ### ### ### ### 1,067,388 0 30.7 30.7 0.0
2007-Feb-06 Tue ### ### ### ### 1,477,644 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 2,772,920 0 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 14.4 14.4 0.0
2007-Feb-01 Thu ### ### 2 ### 2,034,345 2,034,345 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 740,780 0 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 1,200,949 0 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 601,148 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 308,052 0 75.2 75.2 0.0
2007-Jan-22 Mon ### ### ### ### 838,750 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 1,288,177 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 1,625,177 0 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 29.5 29.5 0.0
2007-Jan-16 Tue ### ### ### ### 860,182 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 1,109,375 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 24.6 24.6 0.0
2007-Jan-11 Thu ### ### ### ### 557,085 0 72.9 72.9 0.0
2007-Jan-10 Wed ### ### ### ### 774,579 0 77.0 77.0 0.0
2007-Jan-09 Tue 2 ### ### ### ### ### 0.0
2007-Jan-08 Mon 2 2 1.985 ### 843,981 ### 40.9 40.9 0.0
2007-Jan-05 Fri ### ### 1.985 ### 69.0 69.0 0.0
2007-Jan-04 Thu ### 2 ### ### 728,629 728,629 ### ### 0.0
2007-Jan-03 Wed 2 ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### 2 29.7 29.7 0.1
2006-Dec-29 Fri ### ### ### ### 376,221 0 12.3 12.3 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 2 ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 742,083 0 26.7 26.7 0.0
2006-Dec-21 Thu ### ### ### ### 11.3 11.3 0.0
2006-Dec-20 Wed ### ### ### ### 79.3 79.3 0.0
2006-Dec-19 Tue 2 ### 2 ### 1,583,426 1,583,426 ### ### 0.0
2006-Dec-18 Mon ### ### 2 2 334,653 334,653 ### ### 0.1
2006-Dec-15 Fri ### ### 2 ### 31.6 31.6 0.0
2006-Dec-14 Thu ### ### ### ### 642,287 0 78.5 78.5 0.0
2006-Dec-13 Wed ### ### ### ### 1,166,471 0 77.3 77.3 0.0
2006-Dec-12 Tue 1.975 1.985 ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 784,041 0 ### ### 0.0
2006-Dec-08 Fri 1.975 1.975 ### ### 769,871 760,247 ### ### 0.0
2006-Dec-07 Thu ### ### 1.945 ### 888,081 863,658 82.4 82.4 0.0
2006-Dec-06 Wed ### 1.985 ### 1.945 2,192,970 2,176,522 ### ### 0.1
2006-Dec-05 Tue ### 1.985 ### ### 75.5 75.5 0.0
2006-Dec-04 Mon ### 1.955 ### ### 70.2 70.2 0.0
2006-Dec-01 Fri ### ### ### ### 1,211,476 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### 781,257 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 64.4 64.4 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 22.6 22.6 0.0
2006-Nov-23 Thu ### 1.975 ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 1,220,673 0 79.3 79.3 0.0
2006-Nov-21 Tue ### ### 1.89 ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### 1.875 1.89 37.8 37.8 ###
2006-Nov-17 Fri ### ### 1.89 ### 79.1 79.1 0.0
2006-Nov-16 Thu 1.87 ### 1.87 1.89 83.4 83.4 ###
2006-Nov-15 Wed 1.875 1.875 ### 1.87 ### ### ###
2006-Nov-14 Tue 1.875 1.875 ### ### 28.1 28.1 0.0
2006-Nov-13 Mon 1.855 1.88 1.85 1.86 1,145,147 ### ### ### 0.1
2006-Nov-10 Fri 1.84 1.875 1.84 1.85 ### ### 0.1
2006-Nov-09 Thu ### 1.84 1.83 1.83 38.6 38.6 ###
2006-Nov-08 Wed 1.86 1.86 ### ### 25.0 25.0 0.0
2006-Nov-07 Tue ### 1.87 ### 1.86 874,120 ### ### ### 0.1
2006-Nov-06 Mon ### 1.87 1.85 ### 63.9 63.9 0.0
2006-Nov-03 Fri 1.89 ### 1.85 1.855 ### ### 0.1
2006-Nov-02 Thu 1.86 1.89 1.85 1.89 79.6 79.6 ###
2006-Nov-01 Wed 1.85 ### 1.84 ### 3,131,852 ### 72.2 72.2 0.0
2006-Oct-31 Tue 1.855 1.855 1.83 ### 1,521,071 2,802,573 26.7 26.7 0.0
2006-Oct-30 Mon 1.88 1.885 1.86 1.86 1,423,641 ### ### ### 0.1
2006-Oct-27 Fri ### ### 1.88 ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### 1.885 ### 853,586 ### 31.7 31.7 0.0
2006-Oct-25 Wed ### ### 1.885 ### 3,660,858 3,450,358 32.8 32.8 0.0
2006-Oct-24 Tue ### ### 1.885 1.885 1,877,688 1,769,720 ### ### 0.1
2006-Oct-23 Mon ### 1.925 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### 1.89 ### 21.1 21.1 0.0
2006-Oct-19 Thu 1.89 ### 1.885 1.885 35.7 35.7 0.1
2006-Oct-18 Wed ### ### 1.89 ### 1,044,524 987,075 ### ### 0.0
2006-Oct-17 Tue ### ### 1.885 ### ### ### 0.0
2006-Oct-16 Mon ### ### 1.885 1.885 1,301,589 1,226,747 12.1 12.1 0.1
2006-Oct-13 Fri ### 1.945 ### ### 1,183,578 1,151,029 83.0 83.0 0.0
2006-Oct-12 Thu 1.89 ### 1.88 1.89 1,284,383 1,207,320 ### ### ###
2006-Oct-11 Wed 1.845 ### 1.84 ### 1,781,285 1,638,782 ### ### 0.0
2006-Oct-10 Tue 1.845 1.85 1.83 1.845 2,170,946 3,994,540 61.6 61.6 ###
2006-Oct-09 Mon 1.83 1.845 1.83 1.84 ### ### ###
2006-Oct-06 Fri 1.84 1.85 1.825 1.825 1,288,149 2,366,973 23.0 23.0 ###
2006-Oct-05 Thu 1.84 1.85 1.82 1.84 4,739,288 ### 63.5 63.5 ###
2006-Oct-04 Wed 1.82 ### 1.81 1.825 71.2 71.2 ###
2006-Oct-03 Tue 1.825 1.84 ### ### 2,396,773 ### ### ### 0.0
2006-Oct-02 Mon 1.82 1.84 1.82 1.825 ### ### ###
2006-Sep-29 Fri 1.83 ### ### 1.82 ### ### ###
2006-Sep-28 Thu 1.84 1.84 ### ### 16.1 16.1 0.0
2006-Sep-27 Wed 1.79 1.84 1.79 1.84 3,142,645 ### ### ### ###
2006-Sep-26 Tue ### 1.82 1.79 1.79 1,426,658 ### ### ### 0.1
2006-Sep-25 Mon 1.8 ### 1.78 ### 1,229,772 ### 76.2 76.2 0.0
2006-Sep-22 Fri 1.83 1.84 ### 1.82 8,229,188 7,570,852 25.9 25.9 ###
2006-Sep-21 Thu 1.85 1.87 1.82 1.84 3,091,727 ### 33.1 33.1 ###
2006-Sep-20 Wed 1.885 1.89 1.875 1.875 ### ### ###
2006-Sep-19 Tue 1.88 ### 1.875 ### 1,925,047 ### 79.2 79.2 0.0
2006-Sep-18 Mon 1.855 1.885 1.855 1.88 914,849 ### 80.9 80.9 0.1
2006-Sep-15 Fri 1.845 1.87 1.84 1.86 480,322 ### 73.7 73.7 0.1
2006-Sep-14 Thu 1.845 1.855 1.84 1.85 ### ### 0.1
2006-Sep-13 Wed 1.83 1.855 1.82 1.85 1,111,349 ### 75.5 75.5 0.1
2006-Sep-12 Tue ### ### ### 1.82 ### ### ###
2006-Sep-11 Mon 1.82 ### 1.82 1.825 81.2 81.2 ###
2006-Sep-08 Fri ### 1.83 1.8 1.82 ### ### ###
2006-Sep-07 Thu ### ### 1.79 1.81 1,269,452 1,136,159 ### ### ###
2006-Sep-06 Wed ### ### 1.8 1.81 3,534,643 3,181,178 ### ### ###
2006-Sep-05 Tue 1.79 ### 1.78 ### ### ### 0.0
2006-Sep-04 Mon 1.78 1.79 1.77 1.775 ### ### ###
2006-Sep-01 Fri 1.775 1.78 ### ### ### ### 0.0
2006-Aug-31 Thu ### 1.78 1.755 1.77 2,664,026 ### ### ### ###
2006-Aug-30 Wed 1.755 ### 1.745 1.75 681,553 594,654 30.8 30.8 0.1
2006-Aug-29 Tue 1.76 1.785 1.74 1.755 ### ### 0.1
2006-Aug-28 Mon 1.8 1.8 ### ### 18.8 18.8 0.0
2006-Aug-25 Fri 1.75 1.79 1.75 1.79 ### ### 0.1
2006-Aug-24 Thu ### ### 1.74 1.74 11.9 11.9 0.1
2006-Aug-23 Wed 1.83 1.83 1.77 ### 1,427,021 ### ### ### 0.0
2006-Aug-22 Tue 1.86 ### 1.82 1.82 ### ### ###
2006-Aug-21 Mon 1.83 1.87 ### 1.86 2,260,729 2,113,781 ### ### 0.1
2006-Aug-18 Fri ### 1.84 1.81 1.825 2,142,581 ### 70.6 70.6 ###
2006-Aug-17 Thu 1.84 1.84 1.81 ### 698,850 ### 16.3 16.3 0.0
2006-Aug-16 Wed 1.855 1.855 1.81 1.81 634,322 ### 16.4 16.4 ###
2006-Aug-15 Tue 1.84 1.86 1.81 1.81 2,117,048 3,884,783 ### ### ###
2006-Aug-14 Mon 1.81 1.845 1.8 ### 1,321,550 2,408,524 ### ### 0.0
2006-Aug-11 Fri ### ### 1.785 ### 69.8 69.8 0.0
2006-Aug-10 Thu 1.77 1.8 1.76 1.78 ### ### 0.1
2006-Aug-09 Wed 1.75 1.8 1.74 1.75 2,689,729 4,760,820 ### ### 0.1
2006-Aug-08 Tue 1.745 1.755 ### 1.75 2,182,453 ### ### ### 0.1
2006-Aug-07 Mon 1.75 1.77 ### 1.745 32.9 32.9 0.1
2006-Aug-04 Fri 1.76 1.76 1.725 ### ### ### 0.0
2006-Aug-03 Thu 1.77 ### 1.755 1.76 1,328,653 ### 27.8 27.8 0.1
2006-Aug-02 Wed 1.8 1.8 1.77 1.77 ### ### ###
2006-Aug-01 Tue 1.8 ### ### 1.8 ### ### 0.1
2006-Jul-31 Mon 1.81 1.83 1.79 1.8 ### ### 0.1
2006-Jul-28 Fri ### ### 1.77 1.8 ### ### 0.1
2006-Jul-27 Thu 1.955 ### ### ### 1,637,246 0 59.1 59.1 0.0
2006-Jul-26 Wed ### ### ### 1.955 1,117,772 0 32.6 32.6 ###
2006-Jul-25 Tue 1.985 ### 1.975 1.985 420,154 ### 70.2 70.2 ###
2006-Jul-24 Mon ### ### ### 1.985 40.6 40.6 ###
2006-Jul-21 Fri ### ### ### 1.985 364,121 0 78.7 78.7 ###
2006-Jul-20 Thu ### ### ### ### 617,582 0 31.8 31.8 0.0
2006-Jul-19 Wed ### ### 1.975 ### ### ### 0.0
2006-Jul-18 Tue ### ### 2 2 20.0 20.0 0.1
2006-Jul-17 Mon ### ### ### ### 33.1 33.1 0.0
2006-Jul-14 Fri ### ### ### ### 543,658 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 398,253 0 36.1 36.1 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 873,787 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon ### ### ### ### 1,660,522 0 68.5 68.5 0.0
2006-Jun-30 Fri ### ### ### ### 1,663,281 0 62.0 62.0 0.0
2006-Jun-29 Thu ### ### ### ### 59.2 59.2 0.0
2006-Jun-28 Wed ### ### ### ### 20.5 20.5 0.0
2006-Jun-27 Tue ### ### ### ### 34.0 34.0 0.0
2006-Jun-26 Mon ### ### ### ### 749,253 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 1,294,851 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 32.3 32.3 0.0
2006-Jun-19 Mon ### ### ### ### 588,056 0 ### ### 0.0
2006-Jun-16 Fri ### 2.2 ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 26.3 26.3 0.0
2006-Jun-14 Wed 2.2 2.2 ### ### ### ### 0.0
2006-Jun-13 Tue ### 2.22 ### 2.2 ### ### 0.2
2006-Jun-09 Fri ### 2.2 ### ### 1,361,350 1,497,485 ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 1,442,824 0 86.1 86.1 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### 2 ### 1,574,553 1,574,553 21.4 21.4 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 644,755 0 ### ### 0.0
2006-Jun-01 Thu ### ### 1.975 ### 91.5 91.5 0.0
2006-May-31 Wed ### ### ### ### 1,554,051 0 ### ### 0.0
2006-May-30 Tue 2 2 ### 1.975 23.0 23.0 ###
2006-May-29 Mon 2 2 1.975 ### 1,159,174 2,303,858 ### ### 0.0
2006-May-26 Fri 2 ### ### ### 2,607,628 0 27.8 27.8 0.0
2006-May-25 Thu ### ### 2 2 886,145 886,145 22.5 22.5 0.1
2006-May-24 Wed ### ### ### ### 1,159,050 0 ### ### 0.0
2006-May-23 Tue ### ### ### ### 669,089 0 ### ### 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 1,247,725 0 ### ### 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 434,721 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 248,075 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 540,221 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 2 ### 1,812,256 1,812,256 ### ### 0.0
2006-May-03 Wed ### ### 2 ### 21.9 21.9 0.0
2006-May-02 Tue ### ### ### ### 32.9 32.9 0.0
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 581,072 0 37.0 37.0 0.0
2006-Apr-27 Thu ### ### ### ### 18.5 18.5 0.0
2006-Apr-26 Wed ### ### ### ### 848,521 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 79.6 79.6 0.0
2006-Apr-20 Thu ### ### ### ### 849,645 0 ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 19.9 19.9 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 890,246 0 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 514,659 0 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 433,989 0 73.9 73.9 0.0
2006-Apr-04 Tue ### ### ### ### 850,173 0 16.2 16.2 0.0
2006-Apr-03 Mon ### ### ### ### 1,173,583 0 79.3 79.3 0.0
2006-Mar-31 Fri ### ### ### ### 1,060,671 0 23.2 23.2 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 669,580 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 959,579 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 26.0 26.0 0.0
2006-Mar-24 Fri ### ### ### ### 2,575,382 0 70.3 70.3 0.0
2006-Mar-23 Thu ### ### ### ### 70.5 70.5 0.0
2006-Mar-22 Wed ### ### ### ### 2,393,743 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 28.1 28.1 0.0
2006-Mar-16 Thu ### ### ### ### 1,156,273 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 22.9 22.9 0.0
2006-Mar-14 Tue ### ### ### ### 1,027,554 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 368,872 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 26.0 26.0 0.0
2006-Mar-08 Wed ### ### ### ### 2,485,087 0 22.9 22.9 0.0
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 84.8 84.8 0.0
2006-Mar-03 Fri ### ### ### ### 661,459 0 ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 877,886 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 1,189,225 0 ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 29.4 29.4 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 16.5 16.5 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### 2 ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 1,029,325 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 708,540 0 36.3 36.3 0.0
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### 3,652,874 0 ### ### 0.0
2006-Feb-13 Mon 2 ### ### ### 1,053,820 0 ### ### 0.0
2006-Feb-10 Fri ### ### 2 2 ### ### 0.1
2006-Feb-09 Thu ### ### 2 2 ### ### 0.1
2006-Feb-08 Wed 2 ### 2 2 1,159,543 1,159,543 ### ### 0.1
2006-Feb-07 Tue ### ### 1.985 ### 2,536,451 2,517,427 78.0 78.0 0.0
2006-Feb-06 Mon 1.975 ### 1.975 2 1,172,044 ### 74.5 74.5 0.1
2006-Feb-03 Fri 2 2 1.975 1.975 476,550 947,143 ### ### ###
2006-Feb-02 Thu ### 2 ### ### 401,040 401,040 ### ### 0.0
2006-Feb-01 Wed 2 2 ### ### 35.2 35.2 0.0
2006-Jan-31 Tue ### 2 ### ### 711,657 711,657 ### ### 0.0
2006-Jan-30 Mon ### ### 2 2 2,589,674 2,589,674 28.6 28.6 0.1
2006-Jan-27 Fri ### ### 2 ### 2,311,089 2,311,089 69.3 69.3 0.0
2006-Jan-25 Wed ### ### ### ### 1,124,626 0 ### ### 0.0
2006-Jan-24 Tue ### ### 1.975 ### 1,352,448 1,335,542 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 317,323 0 30.8 30.8 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 33.8 33.8 0.0
2006-Jan-17 Tue ### ### ### ### 23.6 23.6 0.0
2006-Jan-16 Mon ### ### ### ### 300,341 0 32.4 32.4 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 594,352 0 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### 409,425 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 27.7 27.7 0.0
2006-Jan-06 Fri ### ### ### ### 1,425,877 0 78.6 78.6 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 397,840 0 ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 88.4 88.4 0.0
2005-Dec-28 Wed ### ### ### ### 16.9 16.9 0.0
2005-Dec-27 Tue ### ### ### ### 13.4 13.4 0.0
2005-Dec-23 Fri ### ### ### ### 13.4 13.4 0.0
2005-Dec-22 Thu ### ### ### ### 90.4 90.4 0.0
2005-Dec-21 Wed ### ### ### ### 1,467,040 0 ### ### 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 957,850 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 924,658 0 80.4 80.4 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed ### ### 2 ### ### ### 0.0
2005-Dec-13 Tue ### ### 2 ### 86.0 86.0 0.0
2005-Dec-12 Mon 2 ### 1.985 ### 318,972 316,579 83.1 83.1 0.0
2005-Dec-09 Fri ### 2 ### ### 638,174 638,174 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 1,163,721 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 71.5 71.5 0.0
2005-Dec-06 Tue ### ### ### ### 530,553 0 ### ### 0.0
2005-Dec-05 Mon ### ### 2 ### 31.3 31.3 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 1,126,685 0 21.9 21.9 0.0
2005-Nov-29 Tue ### ### ### ### 25.1 25.1 0.0
2005-Nov-28 Mon ### ### ### ### 1,004,243 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 1,183,484 0 ### ### 0.0
2005-Nov-23 Wed ### ### 1.985 ### 85.5 85.5 0.0
2005-Nov-22 Tue ### ### ### 2 ### ### 0.1
2005-Nov-21 Mon ### ### ### ### 24.3 24.3 0.0
2005-Nov-18 Fri ### ### ### ### 2,273,227 0 73.9 73.9 0.0
2005-Nov-17 Thu 2 ### 1.975 ### 3,205,948 3,165,873 ### ### 0.0
2005-Nov-16 Wed ### 2 ### 2 ### ### 0.1
2005-Nov-15 Tue ### ### ### ### 1,127,256 0 ### ### 0.0
2005-Nov-14 Mon 1.89 ### 1.89 ### 83.6 83.6 0.0
2005-Nov-11 Fri 1.89 ### 1.87 1.88 784,253 733,276 32.4 32.4 0.1
2005-Nov-10 Thu ### ### 1.87 1.89 712,320 ### 28.9 28.9 ###
2005-Nov-09 Wed ### ### 1.875 ### 73.4 73.4 0.0
2005-Nov-08 Tue ### ### 1.88 1.89 3,417,945 ### ### ### ###
2005-Nov-07 Mon 1.82 1.89 1.82 1.87 90.1 90.1 ###
2005-Nov-04 Fri 1.82 1.85 1.81 ### 975,989 1,786,059 77.6 77.6 0.0
2005-Nov-03 Thu 1.78 1.8 1.78 1.8 1,224,077 ### ### ### 0.1
2005-Nov-02 Wed 1.78 1.785 1.77 1.785 75.3 75.3 0.1
2005-Nov-01 Tue 1.785 1.8 1.78 ### 558,185 999,151 77.0 77.0 0.0
2005-Oct-31 Mon 1.79 1.8 1.78 1.79 63.8 63.8 0.1
2005-Oct-28 Fri 1.79 1.79 1.76 1.76 ### ### 0.1
2005-Oct-27 Thu 1.83 1.83 1.79 1.79 1,304,053 ### ### ### 0.1
2005-Oct-26 Wed 1.83 ### 1.825 ### 1,462,682 ### ### ### 0.0
2005-Oct-25 Tue 1.8 1.85 1.8 1.83 83.5 83.5 ###
2005-Oct-24 Mon 1.77 1.8 1.76 ### ### ### 0.0
2005-Oct-21 Fri 1.78 1.78 1.75 1.76 24.3 24.3 0.1
2005-Oct-20 Thu 1.87 1.875 1.81 1.82 20.0 20.0 ###
2005-Oct-19 Wed ### ### 1.87 1.87 885,570 ### ### ### ###
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 1.87 ### 1.85 ### 90.2 90.2 0.0
2005-Oct-03 Mon 1.87 ### 1.825 1.885 77.3 77.3 0.1
2005-Sep-30 Fri ### ### 1.855 1.875 ### ### ###
2005-Sep-29 Thu ### ### 1.8 ### ### ### 0.0
2005-Sep-28 Wed ### ### ### 1.955 ### ### ###
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 1.945 ### 1.925 ### 1,045,877 1,006,656 ### ### 0.0
2005-Sep-23 Fri 1.945 ### 1.945 ### 386,224 ### 67.2 67.2 0.0
2005-Sep-22 Thu ### 1.975 ### ### 1,949,682 ### 30.0 30.0 0.0
2005-Sep-21 Wed ### 1.975 ### ### 923,774 912,226 ### ### 0.0
2005-Sep-20 Tue ### ### 1.955 ### 75.2 75.2 0.0
2005-Sep-19 Mon ### ### ### ### 1,096,152 0 80.3 80.3 0.0
2005-Sep-16 Fri ### ### ### ### 79.3 79.3 0.0
2005-Sep-15 Thu ### ### 1.89 ### 1,848,829 1,747,143 ### ### 0.0
2005-Sep-14 Wed ### 1.89 1.855 1.88 1,100,577 ### 74.3 74.3 0.1
2005-Sep-13 Tue 1.855 1.875 1.85 1.87 1,630,580 3,036,955 74.1 74.1 ###
2005-Sep-12 Mon ### 1.88 1.85 1.86 680,151 1,268,481 ### ### 0.1
2005-Sep-09 Fri 1.88 1.88 1.86 1.87 ### ### ###
2005-Sep-08 Thu 1.86 1.89 1.855 1.89 ### ### ###
2005-Sep-07 Wed 1.87 1.875 ### 1.86 1,434,950 ### 26.1 26.1 0.1
2005-Sep-06 Tue 1.81 1.87 1.81 1.87 1,501,158 ### ### ### ###
2005-Sep-05 Mon 1.86 1.86 1.8 ### 11.1 11.1 0.0
2005-Sep-02 Fri 1.87 1.87 1.845 1.855 ### ### 0.1
2005-Sep-01 Thu 1.845 1.87 1.845 1.87 2,002,486 ### ### ### ###
2005-Aug-31 Wed 1.8 1.84 1.78 1.84 1,600,154 2,896,278 ### ### ###
2005-Aug-30 Tue 1.755 1.8 1.75 1.8 ### ### 0.1
2005-Aug-29 Mon 1.73 ### 1.73 1.755 88.2 88.2 0.1
2005-Aug-26 Fri 1.75 1.76 ### 1.76 ### ### 0.1
2005-Aug-25 Thu 1.75 1.76 1.74 1.76 1,583,442 2,771,023 76.1 76.1 0.1
2005-Aug-24 Wed 1.74 1.77 1.74 1.745 73.8 73.8 0.1
2005-Aug-23 Tue 1.71 1.74 1.71 1.74 84.3 84.3 0.1
2005-Aug-22 Mon 1.7 1.72 ### 1.71 69.0 69.0 0.1
2005-Aug-19 Fri 1.7 1.71 ### ### 25.1 25.1 0.0
2005-Aug-18 Thu 1.71 1.72 1.7 1.71 1,550,584 ### 76.2 76.2 0.1
2005-Aug-17 Wed 1.72 1.72 ### ### 33.1 33.1 0.0
2005-Aug-16 Tue ### 1.72 ### 1.72 1,954,246 1,680,651 ### ### 0.1
2005-Aug-15 Mon ### ### 1.685 ### 34.0 34.0 0.0
2005-Aug-12 Fri ### ### ### 1.7 1,284,085 0 ### ### ###
2005-Aug-11 Thu 1.7 1.7 ### 1.685 2,656,559 2,258,075 23.1 23.1 ###
2005-Aug-10 Wed ### ### ### ### 3,029,056 0 22.2 22.2 0.0
2005-Aug-09 Tue 1.7 1.7 ### ### 2,985,648 ### 21.7 21.7 0.0
2005-Aug-08 Mon ### ### ### 1.7 2,149,484 0 84.1 84.1 ###
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 73.6 73.6 0.0
2005-Aug-03 Wed ### ### ### ### 31.3 31.3 0.0
2005-Aug-02 Tue ### 1.685 ### ### 77.9 77.9 0.0
2005-Aug-01 Mon ### 1.645 1.625 ### 72.8 72.8 0.0
2005-Jul-29 Fri ### 1.645 ### ### 2,919,442 2,401,241 29.8 29.8 0.0
2005-Jul-28 Thu ### ### ### ### 9,616,585 0 81.9 81.9 0.0
2005-Jul-27 Wed 1.58 ### 1.56 ### 10,277,050 ### 81.6 81.6 0.0
2005-Jul-26 Tue ### 1.545 1.485 1.54 2,853,354 ### 89.1 89.1 ###
2005-Jul-25 Mon 1.475 ### 1.47 ### 78.0 78.0 0.0
2005-Jul-22 Fri 1.44 1.475 1.44 1.475 1,799,850 2,623,281 ### ### 0.1
2005-Jul-21 Thu 1.46 1.475 1.43 ### 16.9 16.9 0.0
2005-Jul-20 Wed 1.485 1.485 1.455 ### 1,588,371 ### ### ### 0.0
2005-Jul-19 Tue 1.42 1.48 1.42 1.475 ### ### 0.1
2005-Jul-18 Mon 1.41 1.43 1.41 1.425 ### ### ###
2005-Jul-15 Fri ### 1.41 ### ### 9,686,252 ### 79.9 79.9 0.0
2005-Jul-14 Thu ### ### ### ### 8,405,828 0 24.2 24.2 0.0
2005-Jul-13 Wed ### ### 1.385 ### 2,515,755 ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 18.8 18.8 0.0
2005-Jul-11 Mon 1.42 1.43 ### 1.4 2,232,543 ### 17.9 17.9 ###
2005-Jul-08 Fri ### 1.425 ### 1.42 774,078 ### 84.1 84.1 ###
2005-Jul-07 Thu ### ### ### ### 1,408,443 0 10.3 10.3 0.0
2005-Jul-06 Wed 1.42 1.44 ### ### 2,312,256 1,664,824 ### ### 0.0
2005-Jul-05 Tue ### 1.42 ### ### 2,606,974 1,850,951 ### ### 0.0
2005-Jul-04 Mon 1.375 1.385 ### 1.385 75.7 75.7 0.1
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu 1.375 ### 1.375 ### ### ### 0.0
2005-Jun-29 Wed ### ### 1.355 ### 73.1 73.1 0.0
2005-Jun-28 Tue ### 1.4 ### ### 13.7 13.7 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### 1.42 1.385 1.42 2,162,285 ### 83.0 83.0 ###
2005-Jun-23 Thu 1.45 1.46 1.44 1.445 37.2 37.2 ###
2005-Jun-22 Wed 1.445 1.455 ### 1.445 ### ### ###
2005-Jun-21 Tue 1.445 1.45 1.425 1.44 ### ### 0.1
2005-Jun-20 Mon 1.44 1.46 1.44 1.44 1,683,723 ### 73.1 73.1 0.1
2005-Jun-17 Fri 1.46 1.46 1.425 ### 2,036,149 2,937,144 14.3 14.3 0.0
2005-Jun-16 Thu 1.46 1.47 1.45 1.46 69.6 69.6 0.1
2005-Jun-15 Wed 1.5 1.5 1.45 1.45 10.4 10.4 ###
2005-Jun-14 Tue 1.485 ### 1.485 1.5 1,857,325 ### 78.5 78.5 0.1
2005-Jun-10 Fri 1.485 1.49 1.475 1.485 1,330,581 1,972,586 ### ### ###
2005-Jun-09 Thu 1.49 1.49 1.47 1.47 1,822,773 ### ### ### ###
2005-Jun-08 Wed 1.455 ### 1.45 ### 2,667,446 ### ### ### 0.0
2005-Jun-07 Tue 1.41 1.445 1.41 1.445 ### ### ###
2005-Jun-06 Mon ### 1.4 ### 1.4 1,418,584 ### ### ### ###
2005-Jun-03 Fri 1.4 1.41 ### ### 3,014,626 ### 28.9 28.9 0.0
2005-Jun-02 Thu ### 1.41 1.385 1.385 3,177,943 4,441,175 19.5 19.5 0.1
2005-Jun-01 Wed 1.41 1.41 1.4 ### 1,657,826 2,329,245 ### ### 0.0
2005-May-31 Tue ### 1.43 1.4 1.41 2,518,072 3,563,071 ### ### ###
2005-May-30 Mon 1.455 1.455 ### ### 3,609,685 2,626,045 ### ### 0.0
2005-May-27 Fri 1.47 1.47 1.44 1.44 ### ### 0.1
2005-May-26 Thu 1.48 1.485 1.47 1.475 28.5 28.5 0.1
2005-May-25 Wed 1.48 1.49 1.47 1.48 70.5 70.5 0.1
2005-May-24 Tue 1.485 1.485 ### 1.47 ### ### ###
2005-May-23 Mon 1.45 1.485 1.445 1.48 1,608,472 ### ### ### 0.1
2005-May-20 Fri 1.44 1.46 ### 1.445 ### ### ###
2005-May-19 Thu 1.47 1.47 ### ### ### ### 0.0
2005-May-18 Wed ### 1.46 1.385 1.45 1,791,778 ### ### ### ###
2005-May-17 Tue ### ### ### 1.385 1,881,223 0 ### ### 0.1
2005-May-16 Mon 1.41 ### ### 1.385 2,170,884 0 22.1 22.1 0.1
2005-May-13 Fri ### 1.42 1.4 1.41 2,814,346 3,968,227 ### ### ###
2005-May-12 Thu 1.425 1.425 ### 1.42 ### ### ###
2005-May-11 Wed ### 1.44 1.41 ### ### ### 0.0
2005-May-10 Tue 1.45 1.45 1.43 1.43 3,657,927 ### ### ### 0.1
2005-May-09 Mon ### ### 1.445 1.445 25.5 25.5 ###
2005-May-06 Fri ### 1.48 1.455 1.46 3,545,322 ### 25.6 25.6 0.1
2005-May-05 Thu 1.5 1.51 1.46 ### ### ### 0.0
2005-May-04 Wed 1.54 1.55 1.485 1.5 ### ### 0.1
2005-May-03 Tue ### ### 1.53 1.55 12.7 12.7 ###
2005-May-02 Mon ### ### ### ### 610,424 0 ### ### 0.0
2005-Apr-29 Fri ### ### 1.59 1.59 1,250,423 994,086 ### ### ###
2005-Apr-28 Thu ### ### 1.59 ### 74.0 74.0 0.0
2005-Apr-27 Wed 1.585 ### 1.585 ### 1,650,552 ### 77.7 77.7 0.0
2005-Apr-26 Tue ### ### 1.58 1.58 1,380,143 ### 27.8 27.8 0.1
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 17.5 17.5 0.0
2005-Apr-20 Wed ### 1.655 ### ### 1,684,628 1,394,029 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 2,518,874 0 ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 2,287,980 0 44.6 44.6 0.0
2005-Apr-15 Fri ### ### ### ### 738,342 0 40.1 40.1 0.0
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### 1.655 ### ### 1,466,727 ### ### ### 0.0
2005-Apr-12 Tue ### ### 1.645 1.645 1,535,857 1,263,242 ### ### 0.1
2005-Apr-11 Mon ### ### 1.655 ### 42.2 42.2 0.0
2005-Apr-08 Fri ### 1.675 ### ### ### ### 0.0
2005-Apr-07 Thu 1.675 1.675 1.655 1.655 468,472 ### ### ### 0.1
2005-Apr-06 Wed ### ### 1.655 1.655 ### ### 0.1
2005-Apr-05 Tue ### ### ### ### 1,516,380 0 72.1 72.1 0.0
2005-Apr-04 Mon ### ### 1.655 ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 2,577,821 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 2,336,649 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### 1.7 ### ### 580,523 493,444 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 1.72 1.72 ### ### 613,748 527,823 20.6 20.6 0.0
2005-Mar-22 Tue 1.77 1.78 1.73 1.73 17.7 17.7 ###
2005-Mar-21 Mon 1.74 1.77 1.74 1.77 1,700,942 2,985,153 84.4 84.4 ###
2005-Mar-18 Fri 1.73 1.75 1.73 1.73 64.3 64.3 ###
2005-Mar-17 Thu 1.75 1.75 1.73 1.74 ### ### 0.1
2005-Mar-16 Wed 1.73 1.75 1.73 1.74 692,559 1,205,052 73.6 73.6 0.1
2005-Mar-15 Tue 1.75 1.75 1.74 1.75 ### ### 0.1
2005-Mar-14 Mon 1.73 1.75 1.72 1.75 79.0 79.0 0.1
2005-Mar-11 Fri 1.72 1.73 1.71 1.73 ### ### ###
2005-Mar-10 Thu 1.74 1.74 1.7 1.71 1,848,321 ### 18.6 18.6 0.1
2005-Mar-09 Wed 1.74 1.74 1.73 1.73 478,922 830,929 32.1 32.1 ###
2005-Mar-08 Tue 1.73 1.75 1.73 1.74 72.6 72.6 0.1
2005-Mar-07 Mon 1.74 1.74 1.72 1.74 324,521 561,421 68.4 68.4 0.1
2005-Mar-04 Fri 1.75 1.75 1.72 1.74 1,079,852 1,873,543 29.2 29.2 0.1
2005-Mar-03 Thu 1.76 1.77 1.74 1.74 1,807,775 3,172,645 24.2 24.2 0.1
2005-Mar-02 Wed 1.75 1.77 1.74 1.76 1,408,422 2,471,780 ### ### 0.1
2005-Mar-01 Tue 1.73 1.75 1.72 1.75 1,784,226 ### 80.7 80.7 0.1
2005-Feb-28 Mon 1.71 1.73 1.71 1.72 1,283,826 2,208,180 72.1 72.1 0.1
2005-Feb-25 Fri 1.75 1.75 1.72 1.73 3,882,922 ### 25.1 25.1 ###
2005-Feb-24 Thu 1.79 1.79 1.76 1.76 ### ### 0.1
2005-Feb-23 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2005-Feb-22 Tue 1.8 1.81 1.79 1.79 805,284 ### 37.3 37.3 0.1
2005-Feb-21 Mon 1.8 1.82 1.79 1.8 ### ### 0.1
2005-Feb-18 Fri 1.82 1.83 1.79 1.79 ### ### 0.1
2005-Feb-17 Thu 1.83 1.86 1.83 1.83 71.3 71.3 ###
2005-Feb-16 Wed 1.85 1.85 1.82 1.83 26.3 26.3 ###
2005-Feb-15 Tue 1.86 1.86 1.83 1.85 566,381 1,044,972 34.0 34.0 0.1
2005-Feb-14 Mon 1.88 1.88 1.85 1.88 ### ### 0.1
2005-Feb-11 Fri 1.86 1.88 1.85 1.88 1,812,049 3,379,471 74.4 74.4 0.1
2005-Feb-10 Thu 1.85 1.86 1.84 1.85 74.2 74.2 0.1
2005-Feb-09 Wed 1.84 1.85 1.83 1.85 719,725 ### 77.1 77.1 0.1
2005-Feb-08 Tue 1.84 1.84 1.83 1.83 ### ### ###
2005-Feb-07 Mon 1.85 1.85 1.83 1.83 ### ### ###
2005-Feb-04 Fri 1.83 1.85 1.82 1.85 2,510,752 4,607,229 ### ### 0.1
2005-Feb-03 Thu 1.83 1.85 1.82 1.82 1,385,253 ### ### ### ###
2005-Feb-02 Wed 1.86 1.86 1.82 1.82 16.1 16.1 ###
2005-Feb-01 Tue 1.8 1.86 1.8 1.86 1,789,777 ### 92.2 92.2 0.1
2005-Jan-31 Mon 1.82 1.82 1.8 1.81 1,766,054 3,196,557 33.1 33.1 ###
2005-Jan-28 Fri 1.79 1.8 1.78 1.79 70.0 70.0 0.1
2005-Jan-27 Thu 1.8 1.81 1.78 1.8 ### ### 0.1
2005-Jan-25 Tue 1.79 1.79 1.78 1.79 72.2 72.2 0.1
2005-Jan-24 Mon 1.79 1.79 1.76 1.78 ### ### 0.1
2005-Jan-21 Fri 1.77 1.79 1.76 1.79 826,929 ### 77.2 77.2 0.1
2005-Jan-20 Thu 1.74 1.77 1.74 1.77 431,152 756,671 ### ### ###
2005-Jan-19 Wed 1.76 1.77 1.73 1.73 18.4 18.4 ###
2005-Jan-18 Tue 1.78 1.78 1.75 1.75 ### ### 0.1
2005-Jan-17 Mon 1.78 1.79 1.77 1.78 546,952 973,574 ### ### 0.1
2005-Jan-14 Fri 1.8 1.8 1.77 1.78 1,567,243 2,797,528 23.3 23.3 0.1
2005-Jan-13 Thu 1.8 1.81 1.79 1.79 1,666,348 2,999,426 28.4 28.4 0.1
2005-Jan-12 Wed 1.82 1.82 1.79 1.8 1,440,755 ### 22.7 22.7 0.1
2005-Jan-11 Tue 1.82 1.83 1.82 1.82 ### ### ###
2005-Jan-10 Mon 1.82 1.82 1.81 1.82 ### ### ###
2005-Jan-07 Fri 1.81 1.82 1.81 1.82 68.9 68.9 ###
2005-Jan-06 Thu 1.8 1.82 1.8 1.8 69.0 69.0 0.1
2005-Jan-05 Wed 1.82 1.82 1.79 1.79 931,689 ### ### ### 0.1
2005-Jan-04 Tue 1.82 1.83 1.81 1.81 ### ### ###
2004-Dec-31 Fri 1.81 1.82 1.81 1.81 ### ### ###
2004-Dec-30 Thu 1.82 1.82 1.81 1.82 91,955 ### 67.9 67.9 ###
2004-Dec-29 Wed 1.82 1.83 1.81 1.82 72.7 72.7 ###
2004-Dec-24 Fri 1.82 1.83 1.81 1.83 73.8 73.8 ###
2004-Dec-23 Thu 1.84 1.84 1.81 1.81 993,321 ### ### ### ###
2004-Dec-22 Wed 1.87 1.88 1.86 1.87 868,873 ### ### ### ###
2004-Dec-21 Tue 1.88 1.88 1.86 1.86 493,884 ### ### ### 0.1
2004-Dec-20 Mon 1.88 1.89 1.87 1.89 ### ### ###
2004-Dec-17 Fri ### ### 1.88 1.88 971,872 913,559 22.3 22.3 0.1
2004-Dec-16 Thu ### ### 1.88 ### 1,886,828 ### ### ### 0.0
2004-Dec-15 Wed ### ### 1.89 ### 1,701,578 ### 30.2 30.2 0.0
2004-Dec-14 Tue ### ### 1.88 ### 932,658 ### ### ### 0.0
2004-Dec-13 Mon 1.89 ### 1.88 1.88 1,491,472 1,401,983 36.4 36.4 0.1
2004-Dec-10 Fri ### ### 1.87 1.88 682,178 ### ### ### 0.1
2004-Dec-09 Thu ### ### 1.89 ### 915,786 ### 81.7 81.7 0.0
2004-Dec-08 Wed 1.89 ### 1.88 ### ### ### 0.0
2004-Dec-07 Tue 1.86 1.89 1.86 1.89 86.6 86.6 ###
2004-Dec-06 Mon 1.85 1.89 1.85 1.89 ### ### ###
2004-Dec-03 Fri 1.83 1.85 1.83 1.84 ### ### ###
2004-Dec-02 Thu 1.84 1.85 1.83 1.85 ### ### 0.1
2004-Dec-01 Wed 1.82 1.84 1.81 1.82 638,346 1,164,981 72.6 72.6 ###
2004-Nov-30 Tue 1.84 1.84 1.82 1.82 ### ### ###
2004-Nov-29 Mon 1.82 1.84 1.82 1.84 245,042 448,426 78.7 78.7 ###
2004-Nov-26 Fri 1.85 1.85 1.82 1.82 453,046 ### ### ### ###
2004-Nov-25 Thu 1.84 1.86 1.84 1.84 553,057 1,023,155 64.8 64.8 ###
2004-Nov-24 Wed 1.83 1.87 1.83 1.86 587,471 1,086,821 80.6 80.6 0.1
2004-Nov-23 Tue 1.77 1.84 1.77 1.83 2,041,271 ### 90.5 90.5 ###
2004-Nov-22 Mon 1.82 1.83 1.78 1.78 ### ### 0.1
2004-Nov-19 Fri 1.83 1.83 1.82 1.83 7,464,573 13,622,845 ### ### ###
2004-Nov-18 Thu 1.82 1.84 1.82 1.83 2,229,647 4,080,254 69.5 69.5 ###
2004-Nov-17 Wed 1.84 1.86 1.82 1.83 ### ### ###
2004-Nov-16 Tue 1.83 1.85 1.83 1.84 813,172 ### 77.9 77.9 ###
2004-Nov-15 Mon 1.83 1.83 1.82 1.83 67.1 67.1 ###
2004-Nov-12 Fri 1.82 1.83 1.81 1.81 1,044,172 ### 26.2 26.2 ###
2004-Nov-11 Thu 1.86 1.86 1.81 1.82 13.8 13.8 ###
2004-Nov-10 Wed 1.85 1.86 1.85 1.86 323,777 ### ### ### 0.1
2004-Nov-09 Tue 1.86 1.86 1.83 1.86 70.5 70.5 0.1
2004-Nov-08 Mon ### ### 1.87 1.88 ### ### 0.1
2004-Nov-05 Fri ### ### 1.88 ### 336,742 ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 860,942 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 795,924 0 75.4 75.4 0.0
2004-Nov-02 Tue ### ### ### ### 329,754 0 ### ### 0.0
2004-Nov-01 Mon ### ### 1.89 ### 793,823 ### ### ### 0.0
2004-Oct-29 Fri 1.87 ### 1.85 ### 1,006,641 931,142 ### ### 0.0
2004-Oct-28 Thu ### ### 1.86 1.87 636,847 ### ### ### ###
2004-Oct-27 Wed 1.89 ### 1.88 ### 676,357 635,775 75.3 75.3 0.0
2004-Oct-26 Tue 1.89 ### 1.89 1.89 2,521,557 2,382,871 ### ### ###
2004-Oct-25 Mon 1.85 1.88 1.85 1.88 2,091,253 3,900,186 ### ### 0.1
2004-Oct-22 Fri 1.85 1.86 1.84 1.86 491,759 909,754 68.9 68.9 0.1
2004-Oct-21 Thu 1.83 1.86 1.83 1.85 ### ### 0.1
2004-Oct-20 Wed 1.83 1.83 1.82 1.83 ### ### ###
2004-Oct-19 Tue 1.82 1.83 1.81 1.82 1,907,042 ### 70.8 70.8 ###
2004-Oct-18 Mon 1.83 1.83 1.8 1.82 360,275 ### ### ### ###
2004-Oct-15 Fri 1.81 1.83 1.8 1.82 ### ### ###
2004-Oct-14 Thu 1.81 1.81 1.8 1.81 ### ### ###
2004-Oct-13 Wed 1.82 1.82 1.81 1.82 66.4 66.4 ###
2004-Oct-12 Tue 1.83 1.83 1.8 1.8 17.1 17.1 0.1
2004-Oct-11 Mon 1.8 1.83 1.8 1.83 1,770,526 ### ### ### ###
2004-Oct-08 Fri 1.82 1.83 1.8 1.8 2,216,877 ### ### ### 0.1
2004-Oct-07 Thu 1.84 1.85 1.83 1.84 ### ### ###
2004-Oct-06 Wed 1.86 1.86 1.83 1.83 19.2 19.2 ###
2004-Oct-05 Tue 1.86 1.87 1.85 1.85 31.2 31.2 0.1
2004-Oct-04 Mon 1.85 1.87 1.84 1.86 235,277 ### ### ### 0.1
2004-Oct-01 Fri 1.86 1.87 1.85 1.85 828,571 1,541,142 ### ### 0.1
2004-Sep-30 Thu 1.87 1.87 1.85 1.85 607,048 ### ### ### 0.1
2004-Sep-29 Wed 1.87 1.87 1.85 1.85 265,324 ### 21.5 21.5 0.1
2004-Sep-28 Tue 1.86 1.88 1.84 1.85 466,548 867,779 24.8 24.8 0.1
2004-Sep-27 Mon 1.84 1.86 1.83 1.85 511,449 943,623 76.4 76.4 0.1
2004-Sep-24 Fri 1.84 1.84 1.81 1.83 29.9 29.9 ###
2004-Sep-23 Thu 1.87 1.88 1.86 1.87 ### ### ###
2004-Sep-22 Wed 1.87 1.88 1.86 1.87 2,117,223 ### 66.5 66.5 ###
2004-Sep-21 Tue 1.87 1.88 1.86 1.87 66.5 66.5 ###
2004-Sep-20 Mon 1.88 1.88 1.85 1.87 484,578 ### ### ### ###
2004-Sep-17 Fri 1.88 1.89 1.86 1.88 ### ### 0.1
2004-Sep-16 Thu 1.85 1.89 1.85 1.86 1,647,029 3,079,944 68.0 68.0 0.1
2004-Sep-15 Wed 1.87 1.88 1.84 1.87 556,050 1,034,252 ### ### ###
2004-Sep-14 Tue 1.87 1.87 1.84 1.86 833,725 1,546,559 ### ### 0.1
2004-Sep-13 Mon 1.82 1.85 1.82 1.85 84.1 84.1 0.1
2004-Sep-10 Fri 1.81 1.82 1.8 1.81 1,782,651 ### ### ### ###
2004-Sep-09 Thu 1.8 1.81 1.8 1.81 74.8 74.8 ###
2004-Sep-08 Wed 1.79 1.81 1.79 1.8 1,144,877 2,060,778 ### ### 0.1
2004-Sep-07 Tue 1.79 1.8 1.78 1.79 380,384 680,887 71.4 71.4 0.1
2004-Sep-06 Mon 1.77 1.79 1.77 1.78 76.3 76.3 0.1
2004-Sep-03 Fri 1.8 1.8 1.76 1.77 2,161,878 3,848,142 ### ### ###
2004-Sep-02 Thu 1.83 1.83 1.78 1.81 ### ### ###
2004-Sep-01 Wed 1.78 1.83 1.78 1.83 1,559,048 2,814,081 ### ### ###
2004-Aug-31 Tue 1.77 1.8 1.76 1.78 851,222 1,515,175 ### ### 0.1
2004-Aug-30 Mon 1.74 1.77 1.74 1.77 1,221,840 2,144,329 ### ### ###
2004-Aug-27 Fri 1.73 1.74 1.71 1.74 1,619,325 ### ### ### 0.1
2004-Aug-26 Thu 1.73 1.73 1.71 1.71 21.9 21.9 0.1
2004-Aug-25 Wed 1.7 1.72 1.7 1.72 948,346 1,621,671 ### ### 0.1
2004-Aug-24 Tue ### 1.71 ### ### ### ### 0.0
2004-Aug-23 Mon ### 1.7 ### ### 699,470 594,549 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 24.2 24.2 0.0
2004-Aug-19 Thu ### ### ### ### 822,788 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 516,285 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 17.1 17.1 0.0
2004-Aug-12 Thu ### ### ### ### 22.7 22.7 0.0
2004-Aug-11 Wed ### ### ### ### 1,148,843 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 2,177,081 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 477,628 0 29.1 29.1 0.0
2004-Aug-05 Thu ### ### ### ### 752,925 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 1,198,143 0 ### ### 0.0
2004-Aug-03 Tue 1.7 1.7 ### ### 1,511,385 1,284,677 17.7 17.7 0.0
2004-Aug-02 Mon ### ### ### ### 73.4 73.4 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu 1.58 ### 1.57 ### 3,168,754 2,487,471 90.3 90.3 0.0
2004-Jul-28 Wed 1.58 1.59 1.56 1.58 ### ### 0.1
2004-Jul-27 Tue 1.57 ### 1.56 1.58 ### ### 0.1
2004-Jul-26 Mon 1.58 1.59 1.58 1.59 ### ### ###
2004-Jul-23 Fri 1.58 1.59 1.57 1.58 677,081 1,069,787 ### ### 0.1
2004-Jul-22 Thu 1.59 1.59 1.57 1.58 ### ### 0.1
2004-Jul-21 Wed 1.59 1.59 1.57 1.57 390,942 617,688 18.8 18.8 0.1
2004-Jul-20 Tue 1.58 1.59 1.58 1.59 ### ### ###
2004-Jul-19 Mon 1.59 ### 1.58 1.59 68.6 68.6 ###
2004-Jul-16 Fri 1.59 ### 1.59 1.59 743,947 ### ### ### ###
2004-Jul-15 Thu ### ### 1.59 1.59 ### ### ###
2004-Jul-14 Wed 1.59 ### 1.59 1.59 848,751 674,757 ### ### ###
2004-Jul-13 Tue 1.59 ### 1.59 ### ### ### 0.0
2004-Jul-12 Mon ### ### 1.59 1.59 684,881 544,480 ### ### ###
2004-Jul-09 Fri ### ### ### ### 436,955 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 22.0 22.0 0.0
2004-Jul-07 Wed ### ### ### ### 753,570 0 65.2 65.2 0.0
2004-Jul-06 Tue ### ### 1.59 ### ### ### 0.0
2004-Jul-05 Mon ### ### 1.59 ### 424,652 ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### 1.59 ### ### ### 0.0
2004-Jul-01 Thu 1.59 ### 1.59 ### ### ### 0.0
2004-Jun-30 Wed 1.59 1.59 1.58 1.59 898,276 ### ### ### ###
2004-Jun-29 Tue 1.59 ### 1.58 1.59 584,925 ### 70.2 70.2 ###
2004-Jun-28 Mon 1.59 ### 1.58 1.58 ### ### 0.1
2004-Jun-25 Fri 1.59 1.59 1.58 1.59 ### ### ###
2004-Jun-24 Thu ### ### 1.58 1.59 23.1 23.1 ###
2004-Jun-23 Wed ### ### ### ### 2,059,845 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 77.3 77.3 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 1,485,651 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 2,101,051 0 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### 3,045,070 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 714,957 0 26.9 26.9 0.0
2004-Jun-11 Fri ### ### ### ### 714,957 0 ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 542,347 0 ### ### 0.0
2004-Jun-09 Wed ### ### 1.58 ### 24.1 24.1 0.0
2004-Jun-08 Tue ### ### ### ### 656,750 0 30.7 30.7 0.0
2004-Jun-07 Mon ### ### ### ### 23.8 23.8 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 78.5 78.5 0.0
2004-Jun-02 Wed ### ### ### ### 661,579 0 73.6 73.6 0.0
2004-Jun-01 Tue ### ### ### ### 948,125 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 519,920 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 1,049,028 0 16.1 16.1 0.0
2004-May-26 Wed ### ### ### ### 598,181 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 533,873 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 21.8 21.8 0.0
2004-May-20 Thu ### ### ### ### 586,556 0 27.6 27.6 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 86.7 86.7 0.0
2004-May-14 Fri ### ### 1.59 1.59 22.3 22.3 ###
2004-May-13 Thu ### ### ### ### 224,341 0 29.8 29.8 0.0
2004-May-12 Wed ### ### ### ### 719,281 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 2,387,773 0 ### ### 0.0
2004-May-10 Mon ### ### 1.59 1.59 2,168,385 ### 14.0 14.0 ###
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 854,289 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 1,668,524 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 1,599,684 0 ### ### 0.0
2004-Apr-28 Wed 1.72 1.77 1.71 1.77 1,414,182 2,460,676 90.9 90.9 ###
2004-Apr-27 Tue 1.72 1.73 1.71 1.73 783,851 1,348,223 ### ### ###
2004-Apr-26 Mon 1.73 1.73 1.72 1.72 24.1 24.1 0.1
2004-Apr-23 Fri 1.7 1.72 1.7 1.72 1,138,776 ### ### ### 0.1
2004-Apr-22 Thu ### 1.71 ### 1.71 ### ### 0.1
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue 1.7 1.7 ### ### 928,756 789,442 27.1 27.1 0.0
2004-Apr-19 Mon ### 1.7 ### 1.7 83.7 83.7 ###
2004-Apr-16 Fri ### ### ### ### 4,491,680 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### 1.7 ### ### 1,467,554 1,247,420 ### ### 0.0
2004-Apr-08 Thu ### 1.7 ### 1.7 ### ### ###
2004-Apr-07 Wed ### ### ### ### 2,902,427 0 ### ### 0.0
2004-Apr-06 Tue 1.74 1.74 1.71 1.71 1,163,983 2,007,870 20.9 20.9 0.1
2004-Apr-05 Mon 1.74 1.77 1.72 1.75 1,617,547 ### ### ### 0.1
2004-Apr-02 Fri 1.79 1.79 1.74 1.74 419,349 740,150 ### ### 0.1
2004-Apr-01 Thu 1.76 1.79 1.76 1.78 1,034,155 1,835,625 78.5 78.5 0.1
2004-Mar-31 Wed 1.78 1.78 1.76 1.76 1,145,872 ### 21.4 21.4 0.1
2004-Mar-30 Tue 1.79 1.79 1.78 1.79 1,076,288 1,921,174 70.1 70.1 0.1
2004-Mar-29 Mon 1.79 1.8 1.77 1.8 1,247,348 ### 77.8 77.8 0.1
2004-Mar-26 Fri 1.76 1.8 1.76 1.8 982,977 ### 85.2 85.2 0.1
2004-Mar-25 Thu 1.75 1.76 1.74 1.76 ### ### 0.1
2004-Mar-24 Wed 1.79 1.8 1.78 1.79 1,568,148 2,806,984 73.2 73.2 0.1
2004-Mar-23 Tue 1.76 1.79 1.75 1.78 ### ### 0.1
2004-Mar-22 Mon 1.75 1.76 1.74 1.76 79.6 79.6 0.1
2004-Mar-19 Fri 1.74 1.76 1.74 1.76 1,055,055 1,846,346 ### ### 0.1
2004-Mar-18 Thu 1.74 1.75 1.73 1.74 74.7 74.7 0.1
2004-Mar-17 Wed 1.73 1.75 1.72 1.74 72.7 72.7 0.1
2004-Mar-16 Tue 1.72 1.73 1.72 1.72 ### ### 0.1
2004-Mar-15 Mon 1.74 1.74 1.72 1.73 33.3 33.3 ###
2004-Mar-12 Fri 1.75 1.75 1.72 1.72 20.8 20.8 0.1
2004-Mar-11 Thu 1.77 1.77 1.72 1.74 ### ### 0.1
2004-Mar-10 Wed 1.8 1.8 1.78 1.78 ### ### 0.1
2004-Mar-09 Tue 1.8 1.81 1.79 1.79 30.1 30.1 0.1
2004-Mar-08 Mon 1.78 1.81 1.78 1.8 82.0 82.0 0.1
2004-Mar-05 Fri 1.75 1.75 1.72 1.74 1,079,852 1,873,543 29.4 29.4 0.1
2004-Mar-04 Thu 1.76 1.77 1.75 1.76 ### ### 0.1
2004-Mar-03 Wed 1.74 1.75 1.73 1.75 ### ### 0.1
2004-Mar-02 Tue 1.75 1.79 1.73 1.73 ### ### ###
2004-Mar-01 Mon 1.73 1.76 1.72 1.76 231,155 ### ### ### 0.1
2004-Feb-27 Fri 1.7 1.74 1.7 1.72 ### ### 0.1
2004-Feb-26 Thu ### 1.71 ### 1.7 1,334,250 1,140,783 77.5 77.5 ###
2004-Feb-25 Wed 1.7 1.71 ### ### 596,444 509,959 32.5 32.5 0.0
2004-Feb-24 Tue 1.7 1.71 ### ### 34.1 34.1 0.0
2004-Feb-23 Mon 1.71 1.71 1.7 1.7 702,453 1,197,682 33.2 33.2 ###
2004-Feb-20 Fri 1.72 1.72 1.7 1.7 692,487 1,184,152 23.6 23.6 ###
2004-Feb-19 Thu 1.72 1.73 1.7 1.71 370,089 ### ### ### 0.1
2004-Feb-18 Wed 1.73 1.74 1.72 1.73 1,536,274 2,657,754 66.0 66.0 ###
2004-Feb-17 Tue 1.74 1.74 1.71 1.73 ### ### ###
2004-Feb-16 Mon 1.75 1.76 1.71 1.75 ### ### 0.1
2004-Feb-13 Fri 1.71 1.74 1.71 1.74 480,483 ### 83.1 83.1 0.1
2004-Feb-12 Thu ### 1.71 ### 1.7 352,825 ### 81.4 81.4 ###
2004-Feb-11 Wed ### ### ### ### 72.7 72.7 0.0
2004-Feb-10 Tue ### ### ### ### 21.9 21.9 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 542,624 0 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 2,598,446 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 1,796,284 0 34.8 34.8 0.0
2004-Feb-02 Mon ### ### ### ### 25.7 25.7 0.0
2004-Jan-30 Fri ### ### ### ### 25.7 25.7 0.0
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 563,352 0 64.1 64.1 0.0
2004-Jan-22 Thu ### 1.71 ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 1,191,426 0 ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 98,456 0 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 34.5 34.5 0.0
2004-Jan-16 Fri ### ### ### ### 76.1 76.1 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 1,072,046 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 772,283 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 34.1 34.1 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 1,302,081 0 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### 1,623,075 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 298,788 0 74.1 74.1 0.0
2003-Dec-30 Tue ### ### ### ### 2,125,883 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 243,241 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 2,108,788 0 70.8 70.8 0.0
2003-Dec-22 Mon ### ### ### ### 2,250,787 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 1,264,826 0 73.8 73.8 0.0
2003-Dec-18 Thu ### ### ### ### 3,687,151 0 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 19.0 19.0 0.0
2003-Dec-16 Tue ### ### 1.59 ### 86.3 86.3 0.0
2003-Dec-15 Mon ### ### 1.58 1.59 3,344,455 ### ### ### ###
2003-Dec-12 Fri 1.59 1.59 1.56 1.59 ### ### ###
2003-Dec-11 Thu ### ### 1.58 1.59 1,217,980 ### 37.2 37.2 ###
2003-Dec-10 Wed ### ### ### ### 33.0 33.0 0.0
2003-Dec-09 Tue ### ### ### ### 982,984 0 ### ### 0.0
2003-Dec-08 Mon ### ### 1.58 ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 1,053,170 0 20.6 20.6 0.0
2003-Dec-04 Thu ### ### ### ### 388,450 0 ### ### 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### 1.59 1.59 261,070 207,550 ### ### ###
2003-Dec-01 Mon ### ### 1.59 1.59 543,829 432,344 13.6 13.6 ###
2003-Nov-28 Fri ### ### ### ### 266,651 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 182,648 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 135,521 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 135,051 0 ### ### 0.0
2003-Nov-21 Fri 1.7 1.7 1.7 1.7 0 ###
2003-Nov-20 Thu 1.7 1.7 1.7 1.7 0 ###
2003-Nov-19 Wed 1.7 1.7 1.7 1.7 0 ###
2003-Nov-18 Tue 1.7 1.7 1.7 1.7 0 ###
2003-Nov-17 Mon 1.7 1.7 1.7 1.7 0 ###
2003-Nov-14 Fri 1.7 1.7 1.7 1.7 0 ###
2003-Nov-13 Thu 1.7 1.7 1.7 1.7 0 ###
2003-Nov-12 Wed 1.7 1.7 1.7 1.7 0 ###
2003-Nov-11 Tue 1.7 1.73 1.7 1.7 ### ### ###
2003-Nov-10 Mon 1.73 1.74 1.71 1.71 27.3 27.3 0.1
2003-Nov-07 Fri 1.75 1.75 1.72 1.72 21.1 21.1 0.1
2003-Nov-06 Thu 1.75 1.75 1.72 1.72 165,026 286,320 ### ### 0.1
2003-Nov-05 Wed 1.74 1.74 1.73 1.73 257,827 447,329 ### ### ###
2003-Nov-04 Tue 1.74 1.76 1.74 1.74 75.7 75.7 0.1
2003-Nov-03 Mon 1.72 1.75 1.72 1.74 ### ### 0.1
2003-Oct-31 Fri 1.73 1.75 1.72 1.75 727,477 1,262,172 78.8 78.8 0.1
2003-Oct-30 Thu 1.75 1.75 1.74 1.75 802,670 1,400,659 68.0 68.0 0.1
2003-Oct-29 Wed 1.73 1.75 1.73 1.75 78.4 78.4 0.1
2003-Oct-28 Tue 1.7 1.73 1.7 1.72 1,051,343 1,803,053 ### ### 0.1
2003-Oct-27 Mon ### ### ### ### 0 0.0
2003-Oct-24 Fri ### 1.7 ### ### 396,181 336,753 ### ### 0.0
2003-Oct-23 Thu ### 1.7 ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 34.8 34.8 0.0
2003-Oct-21 Tue ### ### ### ### 729,620 0 73.4 73.4 0.0
2003-Oct-20 Mon 1.71 1.71 ### ### 1,128,421 ### 17.0 17.0 0.0
2003-Oct-17 Fri 1.72 1.72 1.7 1.71 27.2 27.2 0.1
2003-Oct-16 Thu 1.72 1.73 1.71 1.72 353,386 607,823 68.6 68.6 0.1
2003-Oct-15 Wed 1.74 1.74 1.71 1.72 391,682 675,651 ### ### 0.1
2003-Oct-14 Tue 1.71 1.74 1.71 1.72 ### ### 0.1
2003-Oct-13 Mon 1.7 1.73 1.7 1.71 466,757 800,488 70.3 70.3 0.1
2003-Oct-10 Fri 1.75 1.75 1.74 1.75 314,384 ### 65.1 65.1 0.1
2003-Oct-09 Thu 1.75 1.75 1.74 1.74 27.0 27.0 0.1
2003-Oct-08 Wed 1.73 1.75 1.73 1.75 442,148 ### ### ### 0.1
2003-Oct-07 Tue 1.74 1.74 1.73 1.73 29.4 29.4 ###
2003-Oct-06 Mon 1.74 1.74 1.73 1.74 335,425 ### 69.9 69.9 0.1
2003-Oct-03 Fri 1.74 1.74 1.72 1.73 149,442 ### ### ### ###
2003-Oct-02 Thu 1.73 1.74 1.72 1.73 ### ### ###
2003-Oct-01 Wed 1.74 1.74 1.72 1.72 26.6 26.6 0.1
2003-Sep-30 Tue 1.73 1.74 1.73 1.74 ### ### 0.1
2003-Sep-29 Mon 1.72 1.75 1.71 1.73 ### ### ###
2003-Sep-26 Fri 1.71 1.72 1.7 1.72 1,270,753 2,172,987 ### ### 0.1
2003-Sep-25 Thu 1.7 1.71 1.7 1.71 73.8 73.8 0.1
2003-Sep-24 Wed 1.71 1.71 1.7 1.71 64.9 64.9 0.1
2003-Sep-23 Tue 1.71 1.72 1.7 1.71 74.3 74.3 0.1
2003-Sep-22 Mon 1.72 1.72 1.71 1.71 ### ### 0.1
2003-Sep-19 Fri 1.72 1.72 1.7 1.72 64.3 64.3 0.1
2003-Sep-18 Thu 1.72 1.72 1.71 1.71 ### ### 0.1
2003-Sep-17 Wed 1.75 1.75 1.72 1.72 998,429 1,732,274 19.9 19.9 0.1
2003-Sep-16 Tue 1.75 1.75 1.73 1.75 ### ### 0.1
2003-Sep-15 Mon 1.76 1.76 1.73 1.75 733,544 ### ### ### 0.1
2003-Sep-12 Fri 1.76 1.76 1.75 1.75 618,987 1,086,322 33.2 33.2 0.1
2003-Sep-11 Thu 1.76 1.76 1.75 1.75 532,158 ### ### ### 0.1
2003-Sep-10 Wed 1.77 1.77 1.75 1.77 787,742 1,386,425 ### ### ###
2003-Sep-09 Tue 1.76 1.77 1.75 1.76 ### ### 0.1
2003-Sep-08 Mon 1.77 1.77 1.76 1.77 ### ### ###
2003-Sep-05 Fri 1.76 1.77 1.76 1.77 71.8 71.8 ###
2003-Sep-04 Thu 1.77 1.77 1.76 1.77 63.6 63.6 ###
2003-Sep-03 Wed 1.77 1.77 1.75 1.77 1,381,675 2,431,748 67.9 67.9 ###
2003-Sep-02 Tue 1.76 1.77 1.75 1.77 935,848 ### 72.2 72.2 ###
2003-Sep-01 Mon 1.77 1.77 1.76 1.77 366,380 ### ### ### ###
2003-Aug-29 Fri 1.77 1.78 1.76 1.76 5,794,154 10,255,652 31.3 31.3 0.1
2003-Aug-28 Thu 1.78 1.78 1.77 1.77 28.7 28.7 ###
2003-Aug-27 Wed 1.78 1.79 1.77 1.77 2,097,123 3,732,878 ### ### ###
2003-Aug-26 Tue 1.79 1.79 1.76 1.76 615,275 ### ### ### 0.1
2003-Aug-25 Mon 1.8 1.8 1.77 1.79 329,547 588,241 27.9 27.9 0.1
2003-Aug-22 Fri 1.81 1.81 1.77 1.8 385,189 689,488 ### ### 0.1
2003-Aug-21 Thu 1.83 1.84 1.82 1.83 71.5 71.5 ###
2003-Aug-20 Wed 1.82 1.85 1.81 1.82 1,810,680 3,313,544 ### ### ###
2003-Aug-19 Tue 1.78 1.8 1.76 1.77 744,647 1,325,471 32.1 32.1 ###
2003-Aug-18 Mon 1.75 1.77 1.73 1.76 70.2 70.2 0.1
2003-Aug-15 Fri 1.75 1.75 1.7 1.72 842,387 ### ### ### 0.1
2003-Aug-14 Thu 1.76 1.76 1.73 1.75 29.1 29.1 0.1
2003-Aug-13 Wed 1.76 1.78 1.73 1.74 ### ### 0.1
2003-Aug-12 Tue 1.8 1.8 1.75 1.75 ### ### 0.1
2003-Aug-11 Mon 1.81 1.81 1.79 1.8 1,483,528 2,670,350 30.8 30.8 0.1
2003-Aug-08 Fri 1.81 1.85 1.8 1.81 1,109,754 ### ### ### ###
2003-Aug-07 Thu 1.78 1.8 1.74 1.8 77.9 77.9 0.1
2003-Aug-06 Wed 1.74 1.76 1.73 1.76 ### ### 0.1
2003-Aug-05 Tue 1.74 1.76 1.73 1.74 1,884,057 3,287,679 ### ### 0.1
2003-Aug-04 Mon 1.74 1.75 1.73 1.74 575,352 ### ### ### 0.1
2003-Aug-01 Fri 1.74 1.74 1.73 1.73 ### ### ###
2003-Jul-31 Thu 1.7 1.74 1.7 1.72 969,271 1,667,146 75.1 75.1 0.1
2003-Jul-30 Wed ### 1.71 ### 1.7 73.2 73.2 ###
2003-Jul-29 Tue ### 1.7 ### ### 1,360,786 ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 206,258 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 1,000,875 0 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 76.4 76.4 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 77.7 77.7 0.0
2003-Jul-16 Wed 1.59 ### 1.58 ### 74.1 74.1 0.0
2003-Jul-15 Tue 1.58 ### 1.57 1.59 12,822,058 ### ### ### ###
2003-Jul-14 Mon 1.58 1.59 1.58 1.58 430,751 682,740 ### ### 0.1
2003-Jul-11 Fri 1.59 ### 1.58 1.58 248,075 195,979 ### ### 0.1
2003-Jul-10 Thu 1.58 1.58 1.54 1.57 ### ### 0.1
2003-Jul-09 Wed 1.59 ### 1.58 1.59 917,757 725,028 ### ### ###
2003-Jul-08 Tue ### ### 1.59 ### 885,123 703,672 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 972,183 0 19.8 19.8 0.0
2003-Jul-04 Fri ### ### ### ### 687,657 0 78.9 78.9 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 432,328 0 ### ### 0.0
2003-Jul-01 Tue ### ### 1.59 ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### 1.59 ### 621,852 494,372 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 267,888 0 ### ### 0.0
2003-Jun-26 Thu ### ### 1.58 ### 32.8 32.8 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### 1.59 ### 7,297,081 5,801,179 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 544,141 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 13.7 13.7 0.0
2003-Jun-19 Thu ### ### ### ### 1,086,474 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 393,923 0 76.6 76.6 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 71.7 71.7 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 310,746 0 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 73.5 73.5 0.0
2003-Jun-05 Thu 1.59 ### 1.59 ### 1,595,584 1,268,489 ### ### 0.0
2003-Jun-04 Wed 1.58 1.59 1.57 1.59 79.0 79.0 ###
2003-Jun-03 Tue 1.56 1.57 1.55 1.57 313,578 489,181 80.6 80.6 0.1
2003-Jun-02 Mon 1.57 1.59 1.55 1.55 404,941 635,757 ### ### ###
2003-May-30 Fri 1.58 1.59 1.56 1.57 26.6 26.6 0.1
2003-May-29 Thu 1.55 1.58 1.55 1.56 4,007,749 6,272,127 ### ### ###
2003-May-28 Wed 1.55 1.55 1.55 1.55 73.3 73.3 ###
2003-May-27 Tue 1.54 1.55 1.53 1.54 75.4 75.4 ###
2003-May-26 Mon 1.55 1.55 1.54 1.54 645,740 ### 26.2 26.2 ###
2003-May-23 Fri 1.54 1.55 1.54 1.54 660,982 ### ### ### ###
2003-May-22 Thu 1.55 1.55 1.53 1.53 391,787 603,351 20.7 20.7 ###
2003-May-21 Wed 1.54 1.55 1.54 1.55 ### ### ###
2003-May-20 Tue 1.53 1.55 1.53 1.54 638,649 ### 78.2 78.2 ###
2003-May-19 Mon 1.54 1.54 1.53 1.54 ### ### ###
2003-May-16 Fri 1.54 1.56 1.53 1.53 ### ### ###
2003-May-15 Thu 1.56 1.56 1.52 1.54 341,348 525,675 ### ### ###
2003-May-14 Wed 1.55 1.57 1.55 1.56 ### ### ###
2003-May-13 Tue 1.56 1.56 1.55 1.56 ### ### ###
2003-May-12 Mon 1.54 1.57 1.54 1.56 731,083 ### ### ### ###
2003-May-09 Fri 1.54 1.55 1.52 1.53 ### ### ###
2003-May-08 Thu 1.55 1.56 1.52 1.53 787,328 1,212,485 20.4 20.4 ###
2003-May-07 Wed ### ### 1.59 1.59 843,784 ### 26.9 26.9 ###
2003-May-06 Tue ### ### 1.58 1.59 ### ### ###
2003-May-05 Mon 1.57 ### 1.57 1.59 ### ### ###
2003-May-02 Fri 1.57 1.58 1.54 1.56 448,526 ### 31.1 31.1 ###
2003-May-01 Thu 1.58 1.58 1.55 1.57 24.7 24.7 0.1
2003-Apr-30 Wed 1.56 1.59 1.55 1.57 481,744 ### 73.8 73.8 0.1
2003-Apr-29 Tue 1.52 1.57 1.52 1.55 ### ### ###
2003-Apr-28 Mon 1.47 1.52 1.47 1.52 731,778 ### ### ### 0.1
2003-Apr-24 Thu 1.46 1.49 1.45 1.45 ### ### ###
2003-Apr-23 Wed 1.46 1.47 1.45 1.46 586,085 855,684 ### ### 0.1
2003-Apr-22 Tue 1.46 1.46 1.44 1.45 389,554 564,853 23.2 23.2 ###
2003-Apr-17 Thu 1.46 1.47 1.43 1.43 420,429 609,622 ### ### 0.1
2003-Apr-16 Wed 1.44 1.47 1.44 1.44 265,078 385,688 ### ### 0.1
2003-Apr-15 Tue 1.45 1.45 1.44 1.44 355,682 ### 26.1 26.1 0.1
2003-Apr-14 Mon 1.44 1.45 1.44 1.45 182,628 ### 80.2 80.2 ###
2003-Apr-11 Fri 1.44 1.45 1.43 1.45 ### ### ###
2003-Apr-10 Thu 1.41 1.44 1.4 1.44 748,580 1,062,983 85.3 85.3 0.1
2003-Apr-09 Wed 1.42 1.42 1.4 1.4 405,727 572,075 19.8 19.8 ###
2003-Apr-08 Tue 1.43 1.44 1.41 1.41 ### ### ###
2003-Apr-07 Mon 1.42 1.45 1.41 1.42 64.3 64.3 ###
2003-Apr-04 Fri 1.4 1.42 ### 1.42 250,288 ### ### ### ###
2003-Apr-03 Thu 1.41 1.42 1.4 1.4 426,327 601,121 ### ### ###
2003-Apr-02 Wed 1.41 1.42 1.4 1.4 169,980 239,671 ### ### ###
2003-Apr-01 Tue 1.41 1.42 1.41 1.41 102,273 ### ### ### ###
2003-Mar-31 Mon 1.42 1.42 1.41 1.42 1,830,177 ### 73.1 73.1 ###
2003-Mar-28 Fri 1.41 1.43 1.4 1.43 1,184,925 ### ### ### 0.1
2003-Mar-27 Thu 1.41 1.41 1.4 1.4 ### ### ###
2003-Mar-26 Wed 1.42 1.42 1.4 1.41 401,144 ### 22.0 22.0 ###
2003-Mar-25 Tue 1.41 1.42 1.41 1.42 ### ### ###
2003-Mar-24 Mon 1.42 1.42 1.41 1.41 104,453 ### 31.6 31.6 ###
2003-Mar-21 Fri 1.41 1.43 1.41 1.42 277,173 393,585 72.3 72.3 ###
2003-Mar-20 Thu 1.43 1.43 1.41 1.43 118,747 168,620 ### ### 0.1
2003-Mar-19 Wed 1.44 1.45 1.4 1.42 161,080 ### ### ### ###
2003-Mar-18 Tue 1.41 1.44 ### 1.44 314,973 226,780 ### ### 0.1
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### 1.4 ### ### 1,094,140 ### ### ### 0.0
2003-Mar-13 Thu ### 1.4 ### ### 129,481 ### 31.9 31.9 0.0
2003-Mar-12 Wed 1.4 1.4 ### ### 33.0 33.0 0.0
2003-Mar-11 Tue 1.4 1.41 ### 1.4 82.4 82.4 ###
2003-Mar-10 Mon 1.4 1.41 ### 1.41 322,382 227,279 82.7 82.7 ###
2003-Mar-07 Fri 1.4 1.4 ### ### ### ### 0.0
2003-Mar-06 Thu 1.4 1.4 ### ### ### ### 0.0
2003-Mar-05 Wed ### 1.4 ### ### 78.7 78.7 0.0
2003-Mar-04 Tue 1.4 1.41 ### 1.41 ### ### ###
2003-Mar-03 Mon 1.41 1.41 ### 1.41 74.9 74.9 ###
2003-Feb-28 Fri 1.41 1.41 1.4 1.4 165,422 ### 28.0 28.0 ###
2003-Feb-27 Thu 1.41 1.41 1.4 1.41 ### ### ###
2003-Feb-26 Wed 1.42 1.42 1.4 1.41 533,887 752,780 ### ### ###
2003-Feb-25 Tue 1.43 1.43 1.41 1.41 390,088 553,924 ### ### ###
2003-Feb-24 Mon 1.43 1.43 1.42 1.43 234,357 333,958 ### ### 0.1
2003-Feb-21 Fri 1.42 1.43 1.41 1.43 ### ### 0.1
2003-Feb-20 Thu 1.43 1.43 1.41 1.41 ### ### ###
2003-Feb-19 Wed 1.43 1.44 1.42 1.43 487,479 ### 73.7 73.7 0.1
2003-Feb-18 Tue 1.44 1.44 1.41 1.43 11,514,141 16,407,650 24.7 24.7 0.1
2003-Feb-17 Mon 1.44 1.45 1.43 1.43 206,921 ### 24.7 24.7 0.1
2003-Feb-14 Fri 1.43 1.45 1.42 1.44 2,275,151 3,264,841 ### ### 0.1
2003-Feb-13 Thu 1.45 1.46 1.42 1.44 208,227 299,846 ### ### 0.1
2003-Feb-12 Wed 1.45 1.46 1.43 1.43 ### ### 0.1
2003-Feb-11 Tue 1.45 1.46 1.43 1.46 ### ### 0.1
2003-Feb-10 Mon 1.46 1.48 1.43 1.45 334,140 486,173 31.3 31.3 ###
2003-Feb-07 Fri 1.45 1.48 1.45 1.48 ### ### 0.1
2003-Feb-06 Thu 1.44 1.46 1.43 1.43 ### ### 0.1
2003-Feb-05 Wed 1.43 1.44 1.41 1.42 ### ### ###
2003-Feb-04 Tue 1.44 1.44 1.42 1.43 162,675 232,625 ### ### 0.1
2003-Feb-03 Mon 1.44 1.45 1.4 1.44 ### ### 0.1
2003-Jan-31 Fri 1.4 1.42 1.4 1.42 164,250 ### ### ### ###
2003-Jan-30 Thu 1.42 1.42 1.4 1.4 76,145 ### ### ### ###
2003-Jan-29 Wed 1.41 1.41 ### 1.4 144,121 ### ### ### ###
2003-Jan-28 Tue 1.41 1.41 ### ### 29.9 29.9 0.0
2003-Jan-24 Fri 1.41 1.41 1.4 1.41 73.9 73.9 ###
2003-Jan-23 Thu 1.42 1.42 1.4 1.4 765,841 ### 16.3 16.3 ###
2003-Jan-22 Wed 1.41 1.41 1.4 1.4 30.5 30.5 ###
2003-Jan-21 Tue 1.41 1.41 1.4 1.4 ### ### ###
2003-Jan-20 Mon 1.41 1.42 1.4 1.4 308,654 ### 23.0 23.0 ###
2003-Jan-17 Fri 1.41 1.42 1.4 1.4 283,650 399,946 ### ### ###
2003-Jan-16 Thu 1.41 1.41 1.4 1.41 ### ### ###
2003-Jan-15 Wed 1.41 1.42 1.4 1.41 ### ### ###
2003-Jan-14 Tue 1.41 1.41 1.4 1.41 69.7 69.7 ###
2003-Jan-13 Mon 1.4 1.41 1.4 1.41 133,780 ### ### ### ###
2003-Jan-10 Fri 1.42 1.44 1.4 1.4 551,341 ### ### ### ###
2003-Jan-09 Thu 1.42 1.42 1.41 1.42 3,315,723 4,691,748 69.6 69.6 ###
2003-Jan-08 Wed 1.43 1.43 1.41 1.41 663,484 942,147 ### ### ###
2003-Jan-07 Tue 1.43 1.44 1.42 1.43 2,067,958 2,957,179 ### ### 0.1
2003-Jan-06 Mon 1.43 1.44 1.43 1.44 ### ### 0.1
2003-Jan-03 Fri 1.43 1.43 1.42 1.43 441,456 629,074 68.0 68.0 0.1
2003-Jan-02 Thu 1.44 1.44 1.42 1.43 460,025 ### ### ### 0.1
2002-Dec-31 Tue 1.42 1.45 1.42 1.44 81.2 81.2 0.1
2002-Dec-30 Mon 1.45 1.45 1.41 1.43 1,175,220 ### ### ### 0.1
2002-Dec-27 Fri 1.45 1.45 1.44 1.44 17.2 17.2 0.1
2002-Dec-24 Tue 1.44 1.45 1.43 1.44 137,176 ### ### ### 0.1
2002-Dec-23 Mon 1.41 1.44 1.41 1.44 325,883 464,383 ### ### 0.1
2002-Dec-20 Fri 1.41 1.41 1.4 1.41 67.1 67.1 ###
2002-Dec-19 Thu 1.41 1.41 1.4 1.41 246,959 346,977 67.3 67.3 ###
2002-Dec-18 Wed 1.42 1.42 ### ### 1,453,349 1,031,877 14.2 14.2 0.0
2002-Dec-17 Tue 1.4 1.41 ### 1.4 704,359 496,573 ### ### ###
2002-Dec-16 Mon 1.4 1.42 ### 1.4 501,222 ### ### ### ###
2002-Dec-13 Fri ### 1.43 ### 1.41 ### ### ###
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### 90,251 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 120,071 0 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 31.3 31.3 0.0
2002-Dec-03 Tue ### ### ### ### 76.7 76.7 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 272,620 0 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 360,929 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 31.0 31.0 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### 1.4 ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 52,654 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 137,076 0 ### ### 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 41,351 0 29.3 29.3 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 1,092,176 0 37.3 37.3 0.0
2002-Nov-08 Fri 1.4 1.4 ### ### 670,487 469,340 21.9 21.9 0.0
2002-Nov-07 Thu ### 1.4 ### 1.4 1,071,458 750,020 ### ### ###
2002-Nov-06 Wed 1.4 1.4 ### ### 372,980 261,085 ### ### 0.0
2002-Nov-05 Tue ### 1.4 ### 1.4 207,340 ### ### ### ###
2002-Nov-04 Mon ### ### ### ### 77,825 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 212,140 0 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 305,559 0 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### 206,276 0 27.6 27.6 0.0
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 79.9 79.9 0.0
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 312,823 0 83.8 83.8 0.0
2002-Oct-17 Thu ### ### ### ### 401,328 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue ### ### ### ### 302,440 0 ### ### 0.0
2002-Oct-14 Mon ### ### ### ### ### ### 0.0
2002-Oct-11 Fri ### ### ### ### 415,144 0 14.5 14.5 0.0
2002-Oct-10 Thu ### ### ### ### 385,987 0 ### ### 0.0
2002-Oct-09 Wed ### ### ### ### 121,286 0 ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 4,550 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 1,432,384 0 ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 320,053 0 ### ### 0.0
2002-Oct-01 Tue 1.43 1.43 ### ### 12.7 12.7 0.0
2002-Sep-30 Mon 1.43 1.43 1.41 1.42 2,509,949 3,564,127 27.1 27.1 ###
2002-Sep-27 Fri 1.43 1.45 1.43 1.43 69.5 69.5 0.1
2002-Sep-26 Thu 1.43 1.43 1.41 1.42 114,676 ### 29.4 29.4 ###
2002-Sep-25 Wed 1.43 1.43 1.42 1.43 39,550 56,358 81.0 81.0 0.1
2002-Sep-24 Tue 1.44 1.45 1.42 1.43 547,072 785,048 33.3 33.3 0.1
2002-Sep-23 Mon 1.45 1.45 1.44 1.45 339,923 491,188 ### ### ###
2002-Sep-20 Fri 1.44 1.46 1.44 1.44 ### ### 0.1
2002-Sep-19 Thu 1.47 1.47 1.45 1.46 758,626 ### ### ### 0.1
2002-Sep-18 Wed 1.46 1.47 1.46 1.46 74.9 74.9 0.1
2002-Sep-17 Tue 1.43 1.46 1.43 1.46 85.3 85.3 0.1
2002-Sep-16 Mon 1.42 1.43 1.41 1.43 438,450 ### 81.3 81.3 0.1
2002-Sep-13 Fri 1.41 1.42 1.41 1.42 2,990,528 ### 74.9 74.9 ###
2002-Sep-12 Thu 1.42 1.42 1.41 1.42 76.3 76.3 ###
2002-Sep-11 Wed 1.4 1.42 1.4 1.42 78.2 78.2 ###
2002-Sep-10 Tue 1.4 1.4 ### 1.4 181,573 ### 77.4 77.4 ###
2002-Sep-09 Mon 1.4 1.4 ### ### ### ### 0.0
2002-Sep-06 Fri 1.4 1.4 1.4 1.4 15,644 ### ### ### ###
2002-Sep-05 Thu ### 1.4 ### ### ### ### 0.0
2002-Sep-04 Wed ### 1.41 ### 1.41 ### ### ###
2002-Sep-03 Tue 1.4 1.41 ### ### 20.8 20.8 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 327,550 0 74.3 74.3 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 26.3 26.3 0.0
2002-Aug-27 Tue ### 1.4 ### ### ### ### 0.0
2002-Aug-26 Mon ### 1.41 ### ### ### ### 0.0
2002-Aug-23 Fri 1.4 1.4 ### ### 69,483 ### ### ### 0.0
2002-Aug-22 Thu ### 1.4 ### ### 306,056 ### ### ### 0.0
2002-Aug-21 Wed 1.4 1.4 ### ### 308,624 ### 25.8 25.8 0.0
2002-Aug-20 Tue 1.4 1.42 ### ### 27.0 27.0 0.0
2002-Aug-19 Mon ### 1.41 ### 1.4 74.3 74.3 ###
2002-Aug-16 Fri 1.41 1.41 ### ### ### ### 0.0
2002-Aug-15 Thu 1.4 1.41 ### ### 299,356 211,045 23.7 23.7 0.0
2002-Aug-14 Wed 1.4 1.4 ### ### 23.8 23.8 0.0
2002-Aug-13 Tue 1.4 1.4 ### 1.4 ### ### ###
2002-Aug-12 Mon 1.4 1.4 ### 1.4 301,345 210,941 74.2 74.2 ###
2002-Aug-09 Fri 1.4 1.4 ### 1.4 555,545 388,881 69.8 69.8 ###
2002-Aug-08 Thu ### 1.4 ### ### 225,979 158,185 67.8 67.8 0.0
2002-Aug-07 Wed ### ### ### ### ### ### 0.0
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 1.4 1.4 ### 1.4 99,050 ### ### ### ###
2002-Aug-02 Fri 1.4 1.4 1.4 1.4 ### ### ###
2002-Aug-01 Thu 1.43 1.43 ### ### 9.8 9.8 0.0
2002-Jul-31 Wed 1.45 1.45 1.43 1.43 812,545 ### ### ### 0.1
2002-Jul-30 Tue 1.44 1.45 1.42 1.43 ### ### 0.1
2002-Jul-29 Mon 1.45 1.45 1.43 1.44 ### ### 0.1
2002-Jul-26 Fri 1.46 1.46 1.44 1.44 219,222 317,871 ### ### 0.1
2002-Jul-25 Thu 1.46 1.48 1.45 1.45 27.6 27.6 ###
2002-Jul-24 Wed 1.48 1.48 1.46 1.46 ### ### 0.1
2002-Jul-23 Tue 1.48 1.49 1.46 1.46 ### ### 0.1
2002-Jul-22 Mon 1.48 1.49 1.46 1.46 ### ### 0.1
2002-Jul-19 Fri 1.48 1.5 1.48 1.5 ### ### 0.1
2002-Jul-18 Thu 1.47 1.48 1.46 1.48 76.1 76.1 0.1
2002-Jul-17 Wed 1.47 1.47 1.46 1.46 ### ### 0.1
2002-Jul-16 Tue 1.48 1.48 1.47 1.47 ### ### ###
2002-Jul-15 Mon 1.48 1.48 1.47 1.48 367,247 541,689 ### ### 0.1
2002-Jul-12 Fri 1.5 1.5 1.49 1.49 ### ### ###
2002-Jul-11 Thu 1.51 1.53 1.5 1.5 30.3 30.3 0.1
2002-Jul-10 Wed 1.5 1.52 1.5 1.52 ### ### 0.1
2002-Jul-09 Tue 1.47 1.48 1.47 1.48 ### ### 0.1
2002-Jul-08 Mon 1.51 1.51 1.47 1.47 82,988 123,652 ### ### ###
2002-Jul-05 Fri 1.47 1.5 1.46 1.47 69.2 69.2 ###
2002-Jul-04 Thu 1.48 1.48 1.48 1.48 72.6 72.6 0.1
2002-Jul-03 Wed 1.49 1.49 1.48 1.48 33.7 33.7 0.1
2002-Jul-02 Tue 1.48 1.5 1.48 1.49 225,259 ### ### ### ###
2002-Jul-01 Mon 1.48 1.48 1.47 1.47 33.5 33.5 ###
2002-Jun-28 Fri 1.48 1.49 1.47 1.48 1,879,953 ### 63.2 63.2 0.1
2002-Jun-27 Thu 1.47 1.48 1.47 1.48 1,711,873 ### ### ### 0.1
2002-Jun-26 Wed 1.48 1.5 1.47 1.47 940,974 1,397,346 43.9 43.9 ###
2002-Jun-25 Tue 1.47 1.48 1.47 1.48 81.7 81.7 0.1
2002-Jun-24 Mon 1.48 1.5 1.46 1.47 ### ### ###
2002-Jun-21 Fri 1.46 1.51 1.46 1.49 ### ### ###
2002-Jun-20 Thu 1.47 1.47 1.46 1.46 ### ### 0.1
2002-Jun-19 Wed 1.49 1.5 1.48 1.48 33.7 33.7 0.1
2002-Jun-18 Tue 1.5 1.51 1.49 1.5 ### ### 0.1
2002-Jun-17 Mon 1.5 1.51 1.5 1.5 ### ### 0.1
2002-Jun-14 Fri 1.51 1.52 1.5 1.5 30.5 30.5 0.1
2002-Jun-13 Thu 1.52 1.52 1.51 1.51 30.4 30.4 0.1
2002-Jun-12 Wed 1.53 1.54 1.53 1.53 ### ### ###
2002-Jun-11 Tue 1.54 1.54 1.53 1.53 ### ### ###
2002-Jun-07 Fri 1.55 1.56 1.53 1.54 26.4 26.4 ###
2002-Jun-06 Thu 1.55 1.57 1.54 1.55 ### ### ###
2002-Jun-05 Wed 1.53 1.55 1.53 1.55 161,222 248,281 ### ### ###
2002-Jun-04 Tue 1.53 1.55 1.53 1.54 75,570 116,377 ### ### ###
2002-Jun-03 Mon 1.56 1.56 1.52 1.55 581,544 895,577 27.6 27.6 ###
2002-May-31 Fri 1.55 1.58 1.53 1.58 ### ### 0.1
2002-May-30 Thu 1.56 1.56 1.55 1.56 236,049 367,056 ### ### ###
2002-May-29 Wed 1.57 1.58 1.56 1.56 63,622 99,886 27.3 27.3 ###
2002-May-28 Tue 1.58 1.58 1.56 1.56 24.0 24.0 ###
2002-May-27 Mon 1.54 1.58 1.54 1.58 92,828 ### 86.5 86.5 0.1
2002-May-24 Fri 1.52 1.54 1.52 1.54 77.2 77.2 ###
2002-May-23 Thu 1.54 1.55 1.53 1.53 121,940 187,787 ### ### ###
2002-May-22 Wed 1.52 1.54 1.5 1.54 ### ### ###
2002-May-21 Tue 1.5 1.5 1.48 1.5 610,752 910,020 76.9 76.9 0.1
2002-May-20 Mon 1.52 1.52 1.5 1.5 140,246 211,771 24.1 24.1 0.1
2002-May-17 Fri 1.51 1.52 1.51 1.52 156,350 236,870 ### ### 0.1
2002-May-16 Thu 1.51 1.51 1.5 1.51 202,284 ### 68.4 68.4 0.1
2002-May-15 Wed 1.52 1.52 1.51 1.52 154,426 233,955 70.0 70.0 0.1
2002-May-14 Tue 1.52 1.52 1.51 1.51 69,127 104,727 27.5 27.5 0.1
2002-May-13 Mon 1.57 1.57 1.53 1.53 16.7 16.7 ###
2002-May-10 Fri 1.57 1.59 1.57 1.59 ### ### ###
2002-May-09 Thu 1.57 1.57 1.56 1.57 79.1 79.1 0.1
2002-May-08 Wed 1.57 1.57 1.56 1.57 121,550 190,225 ### ### 0.1
2002-May-07 Tue ### ### 1.56 1.56 98,271 76,651 ### ### ###
2002-May-06 Mon ### ### 1.59 ### 147,873 117,559 ### ### 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 33.2 33.2 0.0
2002-May-01 Wed ### ### ### ### 184,623 0 ### ### 0.0
2002-Apr-30 Tue ### ### 1.59 ### 478,950 ### 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### 246,781 0 ### ### 0.0
2002-Apr-26 Fri 1.54 ### 1.54 ### ### ### 0.0
2002-Apr-24 Wed 1.52 1.54 1.5 1.54 541,077 ### 85.8 85.8 ###
2002-Apr-23 Tue 1.48 1.5 1.47 1.49 ### ### ###
2002-Apr-22 Mon 1.52 1.52 1.47 1.48 ### ### 0.1
2002-Apr-19 Fri 1.52 1.54 1.52 1.52 1,223,572 ### 70.0 70.0 0.1
2002-Apr-18 Thu 1.53 1.55 1.53 1.53 370,174 ### ### ### ###
2002-Apr-17 Wed 1.56 1.56 1.52 1.55 237,378 ### ### ### ###
2002-Apr-16 Tue 1.57 1.57 1.55 1.56 329,852 ### ### ### ###
2002-Apr-15 Mon 1.57 1.58 1.56 1.56 470,888 ### ### ### ###
2002-Apr-12 Fri 1.57 1.57 1.55 1.57 71.4 71.4 0.1
2002-Apr-11 Thu 1.58 1.58 1.56 1.57 30.5 30.5 0.1
2002-Apr-10 Wed 1.58 1.59 1.56 1.58 ### ### 0.1
2002-Apr-09 Tue 1.58 1.59 1.58 1.58 234,575 ### ### ### 0.1
2002-Apr-08 Mon 1.59 ### 1.58 ### 79.8 79.8 0.0
2002-Apr-05 Fri ### ### 1.59 1.59 215,281 171,148 ### ### ###
2002-Apr-04 Thu ### ### 1.59 1.59 33.2 33.2 ###
2002-Apr-03 Wed ### ### 1.59 1.59 30.3 30.3 ###
2002-Apr-02 Tue ### ### 1.59 ### 191,450 ### ### ### 0.0
2002-Mar-28 Thu 1.59 ### 1.58 ### 498,350 ### 69.7 69.7 0.0
2002-Mar-27 Wed ### ### 1.59 1.59 ### ### ###
2002-Mar-26 Tue ### ### ### ### 974,429 0 28.9 28.9 0.0
2002-Mar-25 Mon ### ### ### ### 271,481 0 31.4 31.4 0.0
2002-Mar-22 Fri ### ### ### ### 468,920 0 ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 318,943 0 ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 71.9 71.9 0.0
2002-Mar-18 Mon ### ### ### ### 252,954 0 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 32.8 32.8 0.0
2002-Mar-14 Thu ### ### ### ### 635,873 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### 261,551 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 228,259 0 ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 89.1 89.1 0.0
2002-Mar-08 Fri 1.59 ### 1.59 ### 1,109,223 ### ### ### 0.0
2002-Mar-07 Thu ### ### 1.59 1.59 ### ### ###
2002-Mar-06 Wed ### ### ### ### 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 1.59 ### 1.59 ### 360,655 286,720 78.6 78.6 0.0
2002-Mar-01 Fri ### ### 1.57 1.58 16.9 16.9 0.1
2002-Feb-28 Thu ### ### 1.59 ### 737,450 586,272 74.7 74.7 0.0
2002-Feb-27 Wed ### ### 1.59 ### ### ### 0.0
2002-Feb-26 Tue ### ### 1.59 ### 90,822 ### 29.6 29.6 0.0
2002-Feb-25 Mon ### ### ### ### 143,840 0 ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 310,744 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 111,248 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 28.2 28.2 0.0
2002-Feb-19 Tue ### ### ### ### 1,048,389 0 31.7 31.7 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### 1.671 ### ### ###
2002-Feb-14 Thu 1.72 1.72 ### ### 568,283 488,723 20.9 20.9 0.0
2002-Feb-13 Wed ### ### ### ### 85.2 85.2 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 763,659 0 ### ### 0.0
2002-Feb-08 Fri 1.73 1.73 ### ### 20,502,779 ### ### ### 0.0
2002-Feb-07 Thu 1.74 1.75 1.74 1.75 909,650 ### ### ### 0.1
2002-Feb-06 Wed 1.74 1.74 1.74 1.74 68.9 68.9 0.1
2002-Feb-05 Tue 1.74 1.74 1.74 1.74 90,787 ### 70.2 70.2 0.1
2002-Feb-04 Mon 1.73 1.74 1.73 1.74 73.0 73.0 0.1
2002-Feb-01 Fri 1.73 1.74 1.73 1.74 247,129 ### ### ### 0.1
2002-Jan-31 Thu 1.74 1.74 1.73 1.73 77,050 133,681 26.9 26.9 ###
2002-Jan-30 Wed 1.75 1.75 1.73 1.73 38,143 ### ### ### ###
2002-Jan-29 Tue 1.74 1.74 1.74 1.74 ### ### 0.1
2002-Jan-28 Mon 1.74 1.74 1.74 1.74 0 0.1
2002-Jan-25 Fri 1.75 1.75 1.72 1.74 27.2 27.2 0.1
2002-Jan-24 Thu 1.75 1.75 1.74 1.75 69,573 ### ### ### 0.1
2002-Jan-23 Wed 1.72 1.75 1.72 1.75 104,027 180,486 ### ### 0.1
2002-Jan-22 Tue 1.72 1.76 1.7 1.7 ### ### ###
2002-Jan-21 Mon 1.74 1.74 ### 1.72 155,644 ### 23.5 23.5 0.1
2002-Jan-18 Fri 1.76 1.76 1.75 1.75 28.8 28.8 0.1
2002-Jan-17 Thu 1.79 1.79 1.76 1.76 55,822 99,084 20.0 20.0 0.1
2002-Jan-16 Wed 1.82 1.82 1.8 1.8 25.0 25.0 0.1
2002-Jan-15 Tue 1.85 1.86 1.82 1.82 ### ### ###
2002-Jan-14 Mon 1.83 1.85 1.83 1.84 448,286 824,846 ### ### ###
2002-Jan-11 Fri 1.85 1.85 1.83 1.84 28.1 28.1 ###
2002-Jan-10 Thu 1.8 1.83 1.8 1.83 80.3 80.3 ###
2002-Jan-09 Wed 1.8 1.83 1.79 1.83 ### ### ###
2002-Jan-08 Tue 1.81 1.82 1.78 1.8 ### ### 0.1
2002-Jan-07 Mon 1.82 1.82 1.82 1.82 ### ### ###
2002-Jan-04 Fri 1.83 1.83 1.82 1.83 77,252 140,984 ### ### ###
2002-Jan-03 Thu 1.84 1.84 1.83 1.83 31.1 31.1 ###
2002-Jan-02 Wed 1.86 1.86 1.82 1.84 433,977 ### ### ### ###
2001-Dec-31 Mon 1.85 1.85 1.85 1.85 72,674 134,446 74.7 74.7 0.1
2001-Dec-28 Fri 1.8 1.83 1.8 1.83 8,352 15,158 ### ### ###
2001-Dec-27 Thu 1.82 1.82 1.82 1.82 62.2 62.2 ###
2001-Dec-24 Mon 1.82 1.82 1.8 1.8 101,722 ### ### ### 0.1
2001-Dec-21 Fri 1.83 1.84 1.83 1.83 ### ### ###
2001-Dec-20 Thu 1.84 1.84 1.82 1.82 4,580 8,381 ### ### ###
2001-Dec-19 Wed 1.85 1.85 1.82 1.83 77,970 143,074 26.3 26.3 ###
2001-Dec-18 Tue 1.82 1.83 1.82 1.83 ### ### ###
2001-Dec-17 Mon 1.74 1.78 1.74 1.78 88.0 88.0 0.1
2001-Dec-14 Fri 1.7 1.71 1.7 1.7 ### ### ###
2001-Dec-13 Thu 1.74 1.74 1.73 1.73 10,489 ### ### ### ###
2001-Dec-12 Wed 1.7 1.74 1.7 1.74 ### ### 0.1
2001-Dec-11 Tue 1.75 1.76 1.7 1.7 72,224 124,947 ### ### ###
2001-Dec-10 Mon 1.8 1.8 1.74 1.75 256,889 ### ### ### 0.1
2001-Dec-07 Fri 1.85 1.85 1.8 1.8 ### ### 0.1
2001-Dec-06 Thu 1.87 1.87 1.85 ### 36.8 36.8 0.0
2001-Dec-05 Wed 1.86 1.86 1.86 1.86 ### ### 0.1
2001-Dec-04 Tue ### ### 1.85 1.86 39,086 36,154 20.0 20.0 0.1
2001-Dec-03 Mon ### ### 1.89 ### 228,622 216,047 78.1 78.1 0.0
2001-Nov-30 Fri 1.82 1.85 1.82 1.85 ### ### 0.1
2001-Nov-29 Thu 1.79 1.79 1.79 1.79 ### ### 0.1
2001-Nov-28 Wed 1.8 1.8 1.77 1.77 ### ### ###
2001-Nov-27 Tue 1.75 1.8 1.75 1.78 25,886 45,947 82.1 82.1 0.1
2001-Nov-26 Mon 1.77 1.78 1.76 1.76 30.8 30.8 0.1
2001-Nov-23 Fri 1.77 1.77 1.77 1.77 24,571,780 43,492,050 66.4 66.4 ###
2001-Nov-22 Thu 1.8 1.8 1.77 1.77 ### ### ###
2001-Nov-21 Wed 1.79 1.8 1.78 1.8 73.8 73.8 0.1
2001-Nov-20 Tue 1.73 1.8 1.73 1.8 159,350 281,252 91.0 91.0 0.1
2001-Nov-19 Mon 1.72 1.73 1.72 1.73 516,355 ### 67.5 67.5 ###
2001-Nov-16 Fri 1.73 1.73 1.7 1.73 ### ### ###
2001-Nov-15 Thu 1.72 1.73 1.7 1.73 133,320 228,643 ### ### ###
2001-Nov-14 Wed ### 1.7 ### 1.7 14,542 ### 88.7 88.7 ###
2001-Nov-13 Tue ### ### ### ### 35,820 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 69.1 69.1 0.0
2001-Nov-08 Thu ### ### ### ### 10,429 0 65.4 65.4 0.0
2001-Nov-07 Wed 1.59 ### 1.59 ### ### ### 0.0
2001-Nov-06 Tue ### ### 1.59 ### 101,789 80,922 ### ### 0.0
2001-Nov-05 Mon ### ### 1.59 1.59 272,850 ### ### ### ###
2001-Nov-02 Fri ### ### 1.59 ### 196,775 ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### 29,950 0 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 27,071 0 71.9 71.9 0.0
2001-Oct-30 Tue 1.59 ### 1.58 ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 251,473 0 ### ### 0.0
2001-Oct-26 Fri 1.59 ### 1.59 ### 261,751 ### ### ### 0.0
2001-Oct-25 Thu 1.55 ### 1.55 ### ### ### 0.0
2001-Oct-24 Wed 1.55 1.55 1.55 1.55 0 ###
2001-Oct-23 Tue 1.57 1.57 1.55 1.55 ### ### ###
2001-Oct-22 Mon ### ### 1.58 1.58 ### ### 0.1
2001-Oct-19 Fri 1.58 ### 1.58 ### 79.1 79.1 0.0
2001-Oct-18 Thu ### ### 1.59 1.59 44,741 ### 26.1 26.1 ###
2001-Oct-17 Wed ### ### ### ### 12,459 0 ### ### 0.0
2001-Oct-16 Tue ### ### ### ### 70.1 70.1 0.0
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 23,541 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 68.8 68.8 0.0
2001-Oct-10 Wed ### ### ### ### 29,723 0 ### ### 0.0
2001-Oct-09 Tue ### ### ### ### 22.8 22.8 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri 1.57 ### 1.57 ### ### ### 0.0
2001-Oct-04 Thu 1.59 1.59 1.58 1.58 28.9 28.9 0.1
2001-Oct-03 Wed 1.58 ### 1.57 ### 80.8 80.8 0.0
2001-Oct-02 Tue 1.57 1.57 1.57 1.57 62.2 62.2 0.1
2001-Oct-01 Mon 1.53 1.57 1.52 1.57 87.7 87.7 0.1
2001-Sep-28 Fri 1.51 1.54 1.5 1.54 74.7 74.7 ###
2001-Sep-27 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Sep-26 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
2001-Sep-25 Tue 1.47 1.49 1.47 1.48 71.4 71.4 0.1
2001-Sep-24 Mon 1.45 1.47 1.45 1.47 80.8 80.8 ###
2001-Sep-21 Fri 1.47 1.47 1.42 1.45 31.0 31.0 ###
2001-Sep-20 Thu 1.48 1.48 1.45 1.47 39.6 39.6 ###
2001-Sep-19 Wed 1.5 1.52 1.5 1.52 70.9 70.9 0.1
2001-Sep-18 Tue 1.47 1.5 1.41 1.5 103,125 150,046 ### ### 0.1
2001-Sep-17 Mon 1.46 1.46 ### ### 499,875 ### ### ### 0.0
2001-Sep-14 Fri 1.51 1.51 1.45 1.45 25.8 25.8 ###
2001-Sep-13 Thu 1.5 1.5 1.5 1.5 71.1 71.1 0.1
2001-Sep-12 Wed 1.5 1.57 1.44 1.5 44,485 66,949 70.9 70.9 0.1
2001-Sep-11 Tue 1.53 1.53 1.52 1.53 237,620 362,370 70.7 70.7 ###
2001-Sep-10 Mon 1.53 1.54 1.53 1.53 69.4 69.4 ###
2001-Sep-07 Fri 1.59 1.59 1.53 1.55 304,446 ### 12.6 12.6 ###
2001-Sep-06 Thu ### ### 1.55 1.55 231,720 179,583 12.9 12.9 ###
2001-Sep-05 Wed 1.59 ### 1.58 ### 818,143 ### 79.8 79.8 0.0
2001-Sep-04 Tue ### ### 1.59 1.59 24,281 ### ### ### ###
2001-Sep-03 Mon 1.59 ### 1.59 1.59 ### ### ###
2001-Aug-31 Fri ### ### 1.58 1.59 25.0 25.0 ###
2001-Aug-30 Thu ### ### 1.59 ### 528,645 420,272 81.2 81.2 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon ### ### ### ### 50,950 0 ### ### 0.0
2001-Aug-24 Fri ### ### 1.58 ### 391,172 309,025 ### ### 0.0
2001-Aug-23 Thu 1.58 ### 1.55 ### 362,750 ### 79.9 79.9 0.0
2001-Aug-22 Wed ### ### 1.55 1.58 781,958 ### ### ### 0.1
2001-Aug-21 Tue ### ### ### ### ### ### 0.0
2001-Aug-20 Mon ### ### ### ### 31.0 31.0 0.0
2001-Aug-17 Fri ### ### ### ### 28,753 0 74.4 74.4 0.0
2001-Aug-16 Thu ### ### ### ### 170,980 0 ### ### 0.0
2001-Aug-15 Wed ### ### ### ### 61,885 0 26.9 26.9 0.0
2001-Aug-14 Tue ### ### ### ### 283,079 0 ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 203,984 0 ### ### 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 24.6 24.6 0.0
2001-Aug-03 Fri ### ### ### ### 769,985 0 74.8 74.8 0.0
2001-Aug-02 Thu ### ### ### ### 134,452 0 ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue 1.55 ### 1.55 ### ### ### 0.0
2001-Jul-30 Mon 1.55 1.55 1.51 1.55 74.5 74.5 ###
2001-Jul-27 Fri ### ### 1.5 1.55 302,083 ### ### ### ###
2001-Jul-26 Thu 1.59 ### 1.59 ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 62,150 0 83.5 83.5 0.0
2001-Jul-24 Tue ### ### ### ### 638,041 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 12,450 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 73.2 73.2 0.0
2001-Jul-18 Wed ### ### ### ### 87.0 87.0 0.0
2001-Jul-17 Tue ### ### 1.55 ### 237,742 184,250 88.4 88.4 0.0
2001-Jul-16 Mon ### ### ### ### 41,253 0 8.7 8.7 0.0
2001-Jul-13 Fri ### 1.7 ### ### 19.2 19.2 0.0
2001-Jul-12 Thu 1.7 1.7 ### ### 21.0 21.0 0.0
2001-Jul-11 Wed 1.78 1.78 1.74 1.74 96,574 169,970 ### ### 0.1
2001-Jul-10 Tue 1.75 1.78 1.75 1.75 62,656 110,587 68.0 68.0 0.1
2001-Jul-09 Mon ### 1.71 ### 1.71 729,770 623,953 88.2 88.2 0.1
2001-Jul-06 Fri ### 1.7 ### ### 1,601,840 ### 18.4 18.4 0.0
2001-Jul-05 Thu ### ### ### ### 50,050 0 ### ### 0.0
2001-Jul-04 Wed 1.58 ### 1.57 ### ### ### 0.0
2001-Jul-03 Tue 1.58 ### 1.58 1.58 613,750 ### 66.9 66.9 0.1
2001-Jul-02 Mon 1.57 1.57 1.57 1.57 80,675 126,659 67.8 67.8 0.1
2001-Jun-29 Fri 1.55 1.57 1.55 1.57 61.7 61.7 0.1
2001-Jun-28 Thu 1.57 1.57 1.5 1.554 26.1 26.1 ###
2001-Jun-27 Wed 1.54 ### 1.53 1.57 576,447 440,981 ### ### 0.1
2001-Jun-26 Tue 1.55 1.55 1.54 1.54 ### ### ###
2001-Jun-25 Mon 1.56 1.59 1.55 1.55 807,884 1,268,377 ### ### ###
2001-Jun-22 Fri 1.56 1.56 1.55 1.55 5,750 8,941 25.1 25.1 ###
2001-Jun-21 Thu 1.55 1.55 1.54 1.55 70.5 70.5 ###
2001-Jun-20 Wed 1.52 1.55 1.52 1.54 ### ### ###
2001-Jun-19 Tue 1.5 1.52 1.5 1.52 ### ### 0.1
2001-Jun-18 Mon ### 1.51 1.48 1.48 26,885 ### 29.1 29.1 0.1
2001-Jun-15 Fri 1.48 1.5 1.47 1.5 9,643 ### ### ### 0.1
2001-Jun-14 Thu 1.5 1.52 1.48 1.48 24.9 24.9 0.1
2001-Jun-13 Wed 1.53 1.54 1.48 1.52 35.2 35.2 0.1
2001-Jun-12 Tue 1.49 1.55 1.47 1.55 ### ### ###
2001-Jun-11 Mon 1.47 1.47 1.47 1.47 0 ###
2001-Jun-08 Fri 1.48 1.48 1.47 1.47 29.7 29.7 ###
2001-Jun-07 Thu 1.48 1.49 1.47 1.48 45,424 67,227 71.2 71.2 0.1
2001-Jun-06 Wed 1.44 1.49 1.44 1.49 90.3 90.3 ###
2001-Jun-05 Tue 1.43 1.44 1.41 1.44 81.7 81.7 0.1
2001-Jun-04 Mon 1.41 1.41 1.41 1.41 ### ### ###
2001-Jun-01 Fri 1.45 1.48 1.45 1.48 ### ### 0.1
2001-May-31 Thu 1.44 1.45 1.44 1.44 46,276 ### 74.1 74.1 0.1
2001-May-30 Wed 1.43 1.44 1.43 1.44 ### ### 0.1
2001-May-29 Tue 1.43 1.44 1.42 1.42 ### ### ###
2001-May-28 Mon 1.42 1.42 1.42 1.42 ### ### ###
2001-May-25 Fri 1.41 1.41 1.41 1.41 0 ###
2001-May-24 Thu ### 1.44 1.41 1.41 25,628 ### ### ### ###
2001-May-23 Wed 1.41 1.44 1.4 1.44 ### ### 0.1
2001-May-22 Tue 1.4 1.44 1.4 1.4 276,089 392,046 ### ### ###
2001-May-21 Mon 1.4 1.4 1.4 1.4 ### ### ###
2001-May-18 Fri 1.43 1.44 1.4 1.4 18.2 18.2 ###
2001-May-17 Thu 1.4 1.43 ### 1.43 136,848 97,846 ### ### 0.1
2001-May-16 Wed 1.4 1.41 1.4 1.4 36,253 ### ### ### ###
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### 450 0 ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 82,728 0 ### ### 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 70.7 70.7 0.0
2001-May-02 Wed ### ### ### ### 398,957 0 ### ### 0.0
2001-May-01 Tue ### ### ### ### 25.3 25.3 0.0
2001-Apr-30 Mon ### ### ### ### 21,856 0 ### ### 0.0
2001-Apr-27 Fri ### ### ### ### 15,850 0 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 28,451 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 29,050 0 ### ### 0.0
2001-Apr-20 Fri ### ### ### ### 10.0 10.0 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 92.7 92.7 0.0
2001-Apr-17 Tue 1.25 1.26 1.25 1.26 52,488 65,872 80.9 80.9 ###
2001-Apr-16 Mon 1.25 1.25 1.25 1.25 0 ###
2001-Apr-13 Fri 1.25 1.25 1.25 1.25 0 ###
2001-Apr-12 Thu 1.25 1.25 1.25 1.25 ### ### ###
2001-Apr-11 Wed 1.24 1.25 1.23 1.23 324,151 401,947 29.7 29.7 0.1
2001-Apr-10 Tue 1.24 1.26 1.24 1.24 ### ### 0.1
2001-Apr-09 Mon 1.24 1.25 1.24 1.24 74.8 74.8 0.1
2001-Apr-06 Fri 1.24 1.24 1.24 1.24 328,480 ### 72.8 72.8 0.1
2001-Apr-05 Thu 1.24 1.24 1.23 1.23 24.3 24.3 0.1
2001-Apr-04 Wed 1.25 1.25 1.23 1.23 ### ### 0.1
2001-Apr-03 Tue 1.24 1.25 1.24 1.25 ### ### ###
2001-Apr-02 Mon 1.24 1.24 1.24 1.24 68.2 68.2 0.1
2001-Mar-30 Fri 1.24 1.25 1.24 1.25 75.0 75.0 ###
2001-Mar-29 Thu 1.25 1.25 1.23 1.25 28,446 35,273 ### ### ###
2001-Mar-28 Wed 1.27 1.27 1.24 1.25 47,189 59,222 23.8 23.8 ###
2001-Mar-27 Tue 1.26 1.27 1.24 1.24 ### ### 0.1
2001-Mar-26 Mon 1.25 1.25 1.22 1.23 217,055 ### 24.6 24.6 0.1
2001-Mar-23 Fri 1.26 1.26 1.24 1.24 28.9 28.9 0.1
2001-Mar-22 Thu 1.28 1.28 1.25 1.25 22.0 22.0 ###
2001-Mar-21 Wed 1.25 1.28 1.25 1.28 ### ### ###
2001-Mar-20 Tue 1.25 1.26 1.25 1.25 69.0 69.0 ###
2001-Mar-19 Mon 1.26 1.26 1.25 1.25 ### ### ###
2001-Mar-16 Fri 1.26 1.26 1.26 1.26 66.1 66.1 ###
2001-Mar-15 Thu 1.26 1.28 1.26 1.26 ### ### ###
2001-Mar-14 Wed 1.26 1.26 1.26 1.26 ### ### ###
2001-Mar-13 Tue 1.26 1.26 1.25 1.26 165,470 ### 76.8 76.8 ###
2001-Mar-12 Mon ### ### 1.27 1.27 37,423 ### ### ### ###
2001-Mar-09 Fri 1.28 1.28 1.28 1.28 ### ### ###
2001-Mar-08 Thu 1.25 ### 1.25 ### ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 152,723 0 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### 29,825 0 ### ### 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 168,223 0 ### ### 0.0
2001-Feb-28 Wed 1.29 ### 1.29 ### 77.8 77.8 0.0
2001-Feb-27 Tue 1.26 ### 1.26 ### ### ### 0.0
2001-Feb-26 Mon 1.25 1.25 1.25 1.25 82,177 102,721 72.9 72.9 ###
2001-Feb-23 Fri 1.25 1.25 1.25 1.25 68.9 68.9 ###
2001-Feb-22 Thu 1.25 1.26 1.24 1.25 1,184,070 1,480,087 71.4 71.4 ###
2001-Feb-21 Wed 1.27 1.27 1.26 1.26 102,620 ### ### ### ###
2001-Feb-20 Tue 1.27 1.27 1.26 1.27 69.8 69.8 ###
2001-Feb-19 Mon 1.28 ### 1.27 ### ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 72.4 72.4 0.0
2001-Feb-15 Thu ### ### ### ### 75.9 75.9 0.0
2001-Feb-14 Wed ### ### ### ### 257,559 0 25.7 25.7 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 24.7 24.7 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 73,755 0 11.6 11.6 0.0
2001-Feb-06 Tue 1.26 ### 1.26 ### ### ### 0.0
2001-Feb-05 Mon 1.25 1.25 1.23 1.23 99,375 123,225 ### ### 0.1
2001-Feb-02 Fri 1.25 1.25 1.25 1.25 75.1 75.1 ###
2001-Feb-01 Thu 1.24 1.24 1.24 1.24 564,988 700,585 68.8 68.8 0.1
2001-Jan-31 Wed 1.25 1.25 1.23 1.23 ### ### 0.1
2001-Jan-30 Tue 1.24 1.25 1.24 1.25 75.5 75.5 ###
2001-Jan-29 Mon 1.25 1.25 1.25 1.25 72.4 72.4 ###
2001-Jan-25 Thu 1.25 1.25 1.23 1.23 ### ### 0.1
2001-Jan-24 Wed 1.25 1.25 1.25 1.25 ### ### ###
2001-Jan-23 Tue ### ### 1.25 1.25 27.0 27.0 ###
2001-Jan-22 Mon 1.21 1.25 1.21 1.25 84.7 84.7 ###
2001-Jan-19 Fri 1.2 1.21 1.2 1.21 4,750 5,723 ### ### ###
2001-Jan-18 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2001-Jan-17 Wed 1.2 1.2 1.2 1.2 8,073 9,687 ### ### 0.1
2001-Jan-16 Tue 1.2 1.2 1.2 1.2 ### ### 0.1
2001-Jan-15 Mon ### ### ### ### ### ### 0.0
2001-Jan-12 Fri 1.25 1.25 ### 1.2 ### ### 0.1
2001-Jan-11 Thu 1.25 1.25 1.25 1.25 75.6 75.6 ###
2001-Jan-10 Wed 1.24 1.25 1.24 1.25 ### ### ###
2001-Jan-08 Mon 1.25 1.25 1.25 1.25 73.7 73.7 ###
2001-Jan-05 Fri 1.26 1.26 1.25 1.25 27.6 27.6 ###
2001-Jan-04 Thu 1.25 1.25 1.25 1.25 ### ### ###
2001-Jan-03 Wed ### ### 1.28 1.28 18.3 18.3 ###
2001-Jan-02 Tue 1.276 ### 1.276 ### 87.0 87.0 0.0
2001-Jan-01 Mon 1.25 1.25 1.24 1.24 12,050 ### 26.4 26.4 0.1
2000-Dec-29 Fri 1.25 1.25 1.24 1.24 12,050 ### 26.4 26.4 0.1
2000-Dec-28 Thu 1.24 1.25 1.24 1.25 77.1 77.1 ###
2000-Dec-27 Wed ### ### ### ### 22,073 0 91.4 91.4 0.0
2000-Dec-26 Tue ### ### ### ### 89,344 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 89,344 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 89,344 0 ### ### 0.0
2000-Dec-21 Thu ### ### ### ### 30,941 0 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### 77.8 77.8 0.0
2000-Dec-19 Tue ### ### ### ### 74.0 74.0 0.0
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-14 Thu ### ### ### ### ### ### 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 242,723 0 ### ### 0.0
2000-Dec-07 Thu ### 1.2 ### ### 28.2 28.2 0.0
2000-Dec-06 Wed 1.2 1.21 ### ### 39.3 39.3 0.0
2000-Dec-05 Tue 1.23 1.23 1.2 1.2 ### ### 0.1
2000-Dec-04 Mon 1.25 1.25 ### 1.23 87,823 54,889 ### ### 0.1
2000-Dec-01 Fri 1.27 1.27 1.26 1.27 68.4 68.4 ###
2000-Nov-30 Thu 1.27 ### 1.27 ### 61,929 39,324 92.3 92.3 0.0
2000-Nov-29 Wed 1.27 1.27 1.27 1.27 ### ### ###
2000-Nov-28 Tue 1.28 1.28 1.28 1.28 76.2 76.2 ###
2000-Nov-27 Mon 1.27 1.27 1.27 1.27 13,183 16,742 75.1 75.1 ###
2000-Nov-24 Fri 1.26 1.27 1.24 1.27 33,975 ### 71.5 71.5 ###
2000-Nov-23 Thu 1.29 1.29 1.25 1.27 161,376 204,947 26.4 26.4 ###
2000-Nov-22 Wed 1.28 1.28 1.28 1.28 72.3 72.3 ###
2000-Nov-21 Tue 1.28 1.28 1.28 1.28 70,957 90,824 ### ### ###
2000-Nov-20 Mon 1.28 1.28 1.27 1.27 75,140 ### 30.5 30.5 ###
2000-Nov-17 Fri 1.28 ### 1.28 1.28 ### ### ###
2000-Nov-16 Thu 1.29 ### 1.27 1.28 ### ### ###
2000-Nov-15 Wed ### ### ### ### 19.7 19.7 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-10 Fri 1.27 1.27 1.27 1.27 ### ### ###
2000-Nov-09 Thu 1.26 1.26 1.26 1.26 66.9 66.9 ###
2000-Nov-08 Wed 1.26 1.26 1.25 1.26 352,776 ### ### ### ###
2000-Nov-07 Tue ### ### 1.25 1.25 77,583 48,489 ### ### ###
2000-Nov-06 Mon ### ### ### ### 13.7 13.7 0.0
2000-Nov-03 Fri ### ### ### ### 16,977 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 70.6 70.6 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### ### ### 0.0
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 64.4 64.4 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 9,680 0 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### 4,850 0 33.0 33.0 0.0
2000-Oct-16 Mon 1.4 1.42 1.4 1.41 56,851 80,159 ### ### ###
2000-Oct-13 Fri 1.4 1.4 ### ### 25.0 25.0 0.0
2000-Oct-12 Thu 1.42 1.43 1.42 1.43 ### ### 0.1
2000-Oct-11 Wed 1.41 1.42 1.41 1.42 ### ### ###
2000-Oct-10 Tue ### 1.41 ### 1.41 ### ### ###
2000-Oct-09 Mon 1.44 1.44 1.4 1.4 16.9 16.9 ###
2000-Oct-06 Fri 1.44 1.44 1.44 1.44 166,447 239,683 ### ### 0.1
2000-Oct-05 Thu 1.45 1.45 1.45 1.45 69.3 69.3 ###
2000-Oct-04 Wed 1.41 1.41 1.41 1.41 ### ### ###
2000-Oct-03 Tue 1.42 1.42 1.4 1.4 127,083 179,187 21.2 21.2 ###
2000-Oct-02 Mon 1.45 1.45 1.42 1.42 ### ### ###
2000-Sep-29 Fri 1.42 1.45 1.42 1.45 ### ### ###
2000-Sep-28 Thu 1.42 1.42 1.42 1.42 65.0 65.0 ###
2000-Sep-25 Mon 1.45 1.45 1.45 1.45 67.2 67.2 ###
2000-Sep-22 Fri 1.41 1.41 1.4 1.4 31,250 ### 46.3 46.3 ###
2000-Sep-21 Thu 1.41 1.41 1.41 1.41 76.3 76.3 ###
2000-Sep-20 Wed 1.45 1.46 1.45 1.45 71,920 104,643 ### ### ###
2000-Sep-19 Tue 1.44 1.45 1.44 1.45 7,753 ### ### ### ###
2000-Sep-18 Mon 1.42 1.44 1.42 1.44 16,380 23,423 ### ### 0.1
2000-Sep-15 Fri 1.41 1.43 1.41 1.43 ### ### 0.1
2000-Sep-14 Thu 1.45 1.45 1.43 1.43 27.7 27.7 0.1
2000-Sep-13 Wed 1.44 1.45 1.44 1.45 78.1 78.1 ###
2000-Sep-12 Tue 1.45 1.45 1.44 1.44 ### ### 0.1
2000-Sep-11 Mon ### 1.45 ### 1.44 ### ### 0.1
2000-Sep-08 Fri 1.45 1.45 1.43 1.45 69.5 69.5 ###
2000-Sep-07 Thu 1.45 1.46 1.45 1.46 ### ### 0.1
2000-Sep-06 Wed 1.45 1.45 1.45 1.45 77.8 77.8 ###
2000-Sep-05 Tue 1.45 1.45 1.45 1.45 73.3 73.3 ###
2000-Sep-04 Mon 1.46 1.46 1.45 1.45 33.6 33.6 ###
2000-Sep-01 Fri 1.46 1.46 1.46 1.46 72.6 72.6 0.1
2000-Aug-31 Thu 1.45 1.46 1.45 1.46 ### ### 0.1
2000-Aug-30 Wed 1.46 1.46 1.45 1.45 ### ### ###
2000-Aug-29 Tue 1.46 1.46 1.43 1.45 246,474 356,154 34.4 34.4 ###
2000-Aug-28 Mon 1.48 1.48 1.43 1.44 14,750 ### 18.3 18.3 0.1
2000-Aug-25 Fri 1.49 1.5 1.49 1.5 77.1 77.1 0.1
2000-Aug-24 Thu 1.49 1.49 1.48 1.48 ### ### 0.1
2000-Aug-23 Wed 1.48 1.49 1.48 1.49 ### ### ###
2000-Aug-22 Tue 1.48 1.48 1.48 1.48 534,052 ### 68.8 68.8 0.1
2000-Aug-21 Mon 1.48 1.48 1.48 1.48 21,458 31,757 ### ### 0.1
2000-Aug-18 Fri 1.48 1.49 1.48 1.48 602,946 895,374 70.2 70.2 0.1
2000-Aug-17 Thu 1.47 1.48 1.47 1.48 ### ### 0.1
2000-Aug-16 Wed 1.48 1.48 1.46 1.46 ### ### 0.1
2000-Aug-15 Tue 1.48 1.49 1.48 1.48 73.2 73.2 0.1
2000-Aug-14 Mon 1.48 1.48 1.48 1.48 5,350 ### ### ### 0.1
2000-Aug-11 Fri 1.45 1.48 1.45 1.48 ### ### 0.1
2000-Aug-10 Thu 1.49 1.49 1.48 1.48 28.8 28.8 0.1
2000-Aug-09 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2000-Aug-08 Tue 1.44 1.44 1.42 1.42 151,548 ### ### ### ###
2000-Aug-07 Mon 1.47 1.47 1.46 1.46 3,551,785 ### ### ### 0.1
2000-Aug-03 Thu 1.43 1.45 1.43 1.43 ### ### 0.1
2000-Aug-02 Wed 1.48 1.48 1.46 1.46 6,150 9,040 ### ### 0.1
2000-Aug-01 Tue 1.45 1.48 1.45 1.48 ### ### 0.1
2000-Jul-31 Mon 1.46 1.46 1.43 1.45 30.4 30.4 ###
2000-Jul-28 Fri 1.48 1.48 1.48 1.48 73.7 73.7 0.1
2000-Jul-27 Thu 1.455 1.48 1.455 1.48 85.0 85.0 0.1
2000-Jul-26 Wed 1.48 1.48 1.48 1.48 226,472 335,178 71.1 71.1 0.1
2000-Jul-25 Tue 1.46 1.49 1.46 1.49 193,826 ### ### ### ###
2000-Jul-24 Mon 1.45 1.49 1.45 1.49 89.1 89.1 ###
2000-Jul-21 Fri 1.44 1.47 1.44 1.47 ### ### ###
2000-Jul-20 Thu 1.44 1.44 1.44 1.44 36,823 53,025 ### ### 0.1
2000-Jul-19 Wed 1.42 1.43 1.4 1.4 1,194,241 1,689,851 ### ### ###
2000-Jul-18 Tue 1.42 1.44 1.42 1.44 ### ### 0.1
2000-Jul-17 Mon 1.4 1.42 1.4 1.42 ### ### ###
2000-Jul-14 Fri 1.41 1.41 1.4 1.4 1,073,956 ### ### ### ###
2000-Jul-13 Thu 1.4 1.4 1.4 1.4 69.1 69.1 ###
2000-Jul-12 Wed 1.41 1.41 1.41 1.41 ### ### ###
2000-Jul-11 Tue ### ### 1.42 1.42 23,024,879 ### ### ### ###
2000-Jul-10 Mon 1.43 1.45 1.42 1.42 1,024,459 ### ### ### ###
2000-Jul-07 Fri 1.4 1.4 1.4 1.4 374 523 65.5 65.5 ###
2000-Jul-06 Thu 1.4 1.4 1.4 1.4 49,159 68,822 ### ### ###
2000-Jul-05 Wed 1.357 1.4 1.357 1.4 ### ### ###
2000-Jul-04 Tue 1.4 1.4 1.4 1.4 3,542 4,958 59.8 59.8 ###
2000-Jul-03 Mon 1.4 1.4 ### ### 23.2 23.2 0.0
2000-Jun-30 Fri 1.4 1.43 ### 1.43 ### ### 0.1
2000-Jun-29 Thu ### ### ### ### 19,840 0 52.9 52.9 0.0
2000-Jun-28 Wed ### 1.4 ### ### 68.6 68.6 0.0
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 66.8 66.8 0.0
2000-Jun-20 Tue ### ### ### ### 21,850 0 ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 30.7 30.7 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 398,773 0 64.8 64.8 0.0
2000-Jun-07 Wed 1.28 ### 1.26 ### 82.6 82.6 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon 1.26 1.28 1.26 1.28 ### ### ###
2000-Jun-02 Fri 1.26 1.26 1.26 1.26 ### ### ###
2000-Jun-01 Thu 1.26 1.26 1.26 1.26 69.3 69.3 ###
2000-May-31 Wed ### ### 1.27 ### ### ### 0.0
2000-May-30 Tue 1.26 1.26 1.23 1.26 74,083 ### ### ### ###
2000-May-29 Mon ### ### 1.26 1.26 64,524 40,650 11.2 11.2 ###
2000-May-26 Fri 1.28 1.29 1.25 1.27 ### ### ###
2000-May-25 Thu 1.29 1.29 1.29 1.29 19,944 25,727 ### ### 0.1
2000-May-24 Wed ### ### ### ### 72.6 72.6 0.0
2000-May-22 Mon ### ### ### ### 49,840 0 ### ### 0.0
2000-May-19 Fri ### ### ### ### 67,674 0 ### ### 0.0
2000-May-18 Thu ### ### ### ### 21.1 21.1 0.0
2000-May-17 Wed ### ### ### ### 24,250 0 ### ### 0.0
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-15 Mon ### ### ### ### 76.2 76.2 0.0
2000-May-12 Fri ### ### ### ### 17.2 17.2 0.0
2000-May-11 Thu ### ### ### ### 83.8 83.8 0.0
2000-May-10 Wed ### ### ### ### 51,375 0 ### ### 0.0
2000-May-09 Tue ### ### ### ### 33.3 33.3 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu ### ### ### ### 510,724 0 ### ### 0.0
2000-May-03 Wed ### ### ### ### 73.1 73.1 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 2,744 0 ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### ### ### 33.1 33.1 0.0
2000-Apr-26 Wed ### ### ### ### ### ### 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 ### ### ### ### 30.1 30.1 0.0
2000-Apr-19 Wed ### ### ### ### ### ### 0.0
2000-Apr-18 Tue ### ### ### ### 821,726 0 ### ### 0.0
2000-Apr-17 Mon 1.249 ### 1.249 ### ### ### 0.0
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 66.6 66.6 0.0
2000-Apr-11 Tue ### ### ### ### 77.2 77.2 0.0
2000-Apr-07 Fri ### ### ### ### ### ### 0.0
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed ### 1.4 ### 1.4 ### ### ###
2000-Apr-04 Tue ### ### ### ### 22,577 0 82.9 82.9 0.0
2000-Apr-03 Mon ### ### ### ### 815,824 0 38.2 38.2 0.0
2000-Mar-31 Fri ### ### ### ### ### ### 0.0
2000-Mar-30 Thu 1.4 1.4 ### ### 1,521,644 1,065,150 24.4 24.4 0.0
2000-Mar-29 Wed ### ### ### ### 71.7 71.7 0.0
2000-Mar-28 Tue 1.42 1.42 ### ### ### ### 0.0
2000-Mar-24 Fri ### ### ### ### 1,035,323 0 83.5 83.5 0.0
2000-Mar-23 Thu 1.248 ### 1.248 ### ### ### 0.0
2000-Mar-22 Wed ### ### 1.26 1.26 8.9 8.9 ###
2000-Mar-21 Tue ### ### ### ### ### ### 0.0
2000-Mar-20 Mon ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### 13,551 0 33.1 33.1 0.0
2000-Mar-14 Tue 1.4 1.41 1.4 1.4 ### ### ###
2000-Mar-13 Mon 1.378 1.4 1.378 ### 72.3 72.3 0.0
2000-Mar-10 Fri 1.42 1.42 ### ### 8,440 ### 16.8 16.8 0.0
2000-Mar-09 Thu 1.4 1.43 ### ### ### ### 0.0
2000-Mar-08 Wed 1.43 1.43 ### 1.41 30,553 21,845 28.2 28.2 ###
2000-Mar-07 Tue ### 1.4 ### ### 128,850 ### ### ### 0.0
2000-Mar-06 Mon 1.43 1.43 1.41 1.42 37.1 37.1 ###
2000-Mar-03 Fri 1.44 1.45 1.43 1.44 ### ### 0.1
2000-Mar-02 Thu 1.4 1.44 1.4 1.44 86.8 86.8 0.1
2000-Mar-01 Wed 1.46 1.5 1.46 1.5 46,745 69,182 83.9 83.9 0.1
2000-Feb-29 Tue 1.47 1.48 1.46 1.46 ### ### 0.1
2000-Feb-28 Mon 1.41 1.46 1.41 1.46 91.9 91.9 0.1
2000-Feb-25 Fri 1.42 1.42 1.41 1.42 70.5 70.5 ###
2000-Feb-24 Thu 1.42 1.42 1.41 1.42 ### ### ###
2000-Feb-23 Wed 1.43 1.44 1.42 1.42 25,184 ### ### ### ###
2000-Feb-22 Tue ### 1.43 ### 1.43 ### ### 0.1
2000-Feb-21 Mon 1.4 1.44 1.4 1.4 24,346 34,571 65.0 65.0 ###
2000-Feb-18 Fri ### 1.4 ### 1.4 ### ### ###
2000-Feb-17 Thu 1.4 1.42 ### 1.4 4,956,279 3,518,958 ### ### ###
2000-Feb-16 Wed 1.42 1.42 1.4 1.4 31.6 31.6 ###
2000-Feb-15 Tue ### 1.42 ### 1.42 90.6 90.6 ###
2000-Feb-14 Mon ### ### ### ### 580,476 0 31.9 31.9 0.0
2000-Feb-11 Fri 1.42 1.42 1.4 1.4 ### ### ###
2000-Feb-10 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
2000-Feb-09 Wed 1.44 1.44 1.43 1.43 34.3 34.3 0.1
2000-Feb-08 Tue 1.43 1.44 1.43 1.44 ### ### 0.1
2000-Feb-07 Mon 1.43 1.46 1.43 1.44 110,629 159,858 69.6 69.6 0.1
2000-Feb-04 Fri 1.46 1.46 1.43 1.44 26,151 37,788 ### ### 0.1
2000-Feb-03 Thu 1.46 1.47 1.44 1.44 32.4 32.4 0.1
2000-Feb-02 Wed 1.46 1.46 1.45 1.45 14,540 21,155 36.3 36.3 ###
2000-Feb-01 Tue 1.46 1.46 1.45 1.45 27,771 ### ### ### ###
2000-Jan-31 Mon 1.47 1.48 1.45 1.46 554,686 ### ### ### 0.1
2000-Jan-28 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
2000-Jan-27 Thu 1.47 1.48 1.46 1.48 27,787 40,846 68.8 68.8 0.1
2000-Jan-25 Tue 1.458 1.48 1.45 1.48 92,540 135,571 ### ### 0.1
2000-Jan-24 Mon 1.45 1.48 1.44 1.48 ### ### 0.1
2000-Jan-21 Fri 1.41 1.42 1.4 1.42 68.4 68.4 ###
2000-Jan-20 Thu 1.46 1.46 1.45 1.45 28,350 41,249 28.8 28.8 ###
2000-Jan-19 Wed 1.47 1.47 1.47 1.47 71.9 71.9 ###
2000-Jan-18 Tue ### 1.5 1.49 1.49 48,448 72,429 ### ### ###
2000-Jan-17 Mon 1.45 1.5 1.45 1.5 ### ### 0.1
2000-Jan-14 Fri 1.47 1.48 1.4 1.4 ### ### ###
2000-Jan-13 Thu 1.47 1.48 1.45 1.48 74.7 74.7 0.1
2000-Jan-12 Wed 1.47 1.48 1.47 1.47 68.7 68.7 ###
2000-Jan-11 Tue 1.46 1.5 1.46 1.47 ### ### ###
2000-Jan-10 Mon ### 1.51 1.5 1.5 29.8 29.8 0.1
2000-Jan-07 Fri 1.5 1.52 1.5 1.51 ### ### 0.1
2000-Jan-06 Thu 1.48 1.5 1.48 1.5 ### ### 0.1
2000-Jan-05 Wed 1.484 1.484 1.46 1.46 31.8 31.8 0.1
2000-Jan-04 Tue 1.44 1.46 1.44 1.46 75.6 75.6 0.1
1999-Dec-31 Fri 1.4 1.44 1.4 1.44 159,624 ### ### ### 0.1
1999-Dec-30 Thu 1.4 1.44 1.4 1.44 159,624 ### ### ### 0.1
1999-Dec-29 Wed 1.4 1.4 1.4 1.4 ### ### ###
1999-Dec-28 Tue 1.4 1.4 1.4 1.4 ### ### ###
1999-Dec-27 Mon 1.4 1.4 1.4 1.4 ### ### ###
1999-Dec-24 Fri 1.4 1.4 1.4 1.4 ### ### ###
1999-Dec-23 Thu 1.41 1.42 1.4 1.4 77,271 108,952 ### ### ###
1999-Dec-22 Wed 1.42 1.43 1.4 1.4 17.4 17.4 ###
1999-Dec-21 Tue ### 1.41 ### 1.41 24,225 17,078 92.0 92.0 ###
1999-Dec-20 Mon 1.42 1.43 1.42 1.43 71.5 71.5 0.1
1999-Dec-17 Fri 1.45 1.45 1.41 1.45 38,675 ### 68.4 68.4 ###
1999-Dec-16 Thu ### 1.45 ### 1.45 72,088 ### 93.4 93.4 ###
1999-Dec-15 Wed 1.45 1.45 1.42 1.42 16.8 16.8 ###
1999-Dec-14 Tue 1.46 1.46 1.45 1.45 214,871 ### ### ### ###
1999-Dec-13 Mon 1.45 1.48 1.45 1.45 ### ### ###
1999-Dec-10 Fri 1.45 1.45 1.44 1.45 70.4 70.4 ###
1999-Dec-09 Thu 1.49 1.49 1.48 1.49 51,545 76,544 ### ### ###
1999-Dec-08 Wed 1.5 1.5 1.5 1.5 9,823,444 ### 67.8 67.8 0.1
1999-Dec-07 Tue 1.5 1.5 1.48 1.5 ### ### 0.1
1999-Dec-06 Mon 1.48 1.5 1.48 1.49 81.3 81.3 ###
1999-Dec-03 Fri 1.48 1.5 1.48 1.48 48,121 ### ### ### 0.1
1999-Dec-02 Thu 1.55 1.55 1.48 1.48 59,879 ### 7.0 7.0 0.1
1999-Dec-01 Wed 1.5 1.52 1.48 1.52 73.1 73.1 0.1
1999-Nov-30 Tue 1.44 1.49 1.43 1.49 92.2 92.2 ###
1999-Nov-29 Mon 1.47 1.47 1.42 1.45 ### ### ###
1999-Nov-26 Fri 1.5 1.52 1.49 1.49 29.0 29.0 ###
1999-Nov-25 Thu 1.55 1.55 1.48 1.48 ### ### 0.1
1999-Nov-24 Wed 1.45 1.55 1.44 1.55 55,250 ### 93.8 93.8 ###
1999-Nov-23 Tue 1.44 1.46 1.43 1.45 73.8 73.8 ###
1999-Nov-22 Mon 1.48 1.48 1.48 1.48 ### ### 0.1
1999-Nov-19 Fri 1.52 1.52 1.48 1.48 17.0 17.0 0.1
1999-Nov-18 Thu 1.5 1.51 1.48 1.48 35,642 53,284 ### ### 0.1
1999-Nov-17 Wed 1.44 1.5 1.44 1.5 90.9 90.9 0.1
1999-Nov-16 Tue 1.41 1.45 1.41 1.43 ### ### 0.1
1999-Nov-15 Mon 1.44 1.44 1.41 1.41 39,120 55,745 21.5 21.5 ###
1999-Nov-12 Fri 1.43 1.43 1.4 1.4 ### ### ###
1999-Nov-11 Thu 1.42 1.44 1.42 1.43 ### ### 0.1
1999-Nov-10 Wed 1.41 1.42 1.41 1.42 12,742 18,029 69.6 69.6 ###
1999-Nov-09 Tue ### 1.41 ### 1.4 ### ### ###
1999-Nov-08 Mon ### ### ### ### 49,923 0 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-04 Thu ### 1.42 ### 1.42 93.6 93.6 ###
1999-Nov-03 Wed 1.44 1.44 1.43 1.43 31.2 31.2 0.1
1999-Nov-02 Tue 1.44 1.44 1.43 1.44 70.8 70.8 0.1
1999-Nov-01 Mon 1.4 1.42 1.4 1.42 ### ### ###
1999-Oct-29 Fri ### 1.4 ### 1.4 ### ### ###
1999-Oct-28 Thu 1.353 1.4 ### ### ### ### 0.0
1999-Oct-27 Wed 1.4 1.4 ### ### 85,050 ### 9.9 9.9 0.0
1999-Oct-26 Tue 1.45 1.46 1.44 1.44 30.6 30.6 0.1
1999-Oct-25 Mon 1.46 1.46 1.45 1.45 ### ### ###
1999-Oct-22 Fri 1.47 1.47 1.47 1.47 68.1 68.1 ###
1999-Oct-20 Wed 1.47 1.47 1.47 1.47 64.0 64.0 ###
1999-Oct-19 Tue 1.47 1.47 1.47 1.47 ### ### ###
1999-Oct-18 Mon 1.5 1.5 1.47 1.47 29.0 29.0 ###
1999-Oct-15 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Oct-14 Thu 1.48 1.5 1.48 1.5 ### ### 0.1
1999-Oct-13 Wed 1.49 1.49 1.47 1.47 ### ### ###
1999-Oct-12 Tue 1.52 1.52 1.51 1.51 ### ### 0.1
1999-Oct-11 Mon 1.5 1.53 1.5 1.53 ### ### ###
1999-Oct-08 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Oct-07 Thu 1.5 1.5 1.5 1.5 70.4 70.4 0.1
1999-Oct-06 Wed 1.5 1.53 1.5 1.51 295,150 447,152 ### ### 0.1
1999-Oct-05 Tue 1.47 1.47 1.47 1.47 72.5 72.5 ###
1999-Oct-04 Mon 1.5 1.5 1.47 1.47 15.2 15.2 ###
1999-Oct-01 Fri 1.48 1.5 1.48 1.5 74.8 74.8 0.1
1999-Sep-30 Thu 1.47 1.49 1.47 1.48 74.1 74.1 0.1
1999-Sep-29 Wed 1.46 1.5 1.46 1.5 ### ### 0.1
1999-Sep-28 Tue 1.49 1.5 1.46 1.46 1,026,725 1,519,553 ### ### 0.1
1999-Sep-27 Mon 1.46 1.46 1.46 1.46 105,175 153,555 68.9 68.9 0.1
1999-Sep-24 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
1999-Sep-23 Thu 1.46 1.46 1.44 1.46 ### ### 0.1
1999-Sep-22 Wed 1.42 1.46 1.42 1.46 130,023 ### ### ### 0.1
1999-Sep-21 Tue 1.41 1.42 1.41 1.42 ### ### ###
1999-Sep-20 Mon 1.42 1.43 1.41 1.42 ### ### ###
1999-Sep-17 Fri 1.41 1.42 1.41 1.42 ### ### ###
1999-Sep-16 Thu 1.429 1.429 1.429 1.429 76.5 76.5 0.1
1999-Sep-15 Wed 1.4 1.41 1.4 1.41 ### ### ###
1999-Sep-14 Tue 1.41 1.41 1.4 1.4 29.9 29.9 ###
1999-Sep-13 Mon ### 1.4 ### 1.4 78.0 78.0 ###
1999-Sep-10 Fri 1.41 1.42 1.4 1.4 252,542 356,084 ### ### ###
1999-Sep-09 Thu 1.42 1.42 1.42 1.42 67.2 67.2 ###
1999-Sep-08 Wed 1.42 1.43 1.42 1.42 ### ### ###
1999-Sep-07 Tue 1.41 1.41 1.41 1.41 ### ### ###
1999-Sep-06 Mon 1.41 1.41 1.41 1.41 ### ### ###
1999-Sep-03 Fri 1.42 1.42 1.41 1.41 32.1 32.1 ###
1999-Sep-02 Thu 1.42 1.42 1.41 1.42 72.0 72.0 ###
1999-Sep-01 Wed 1.41 1.41 1.41 1.41 ### ### ###
1999-Aug-31 Tue 1.41 1.42 1.41 1.42 49,746 ### ### ### ###
1999-Aug-30 Mon 1.41 1.42 1.41 1.42 77.5 77.5 ###
1999-Aug-27 Fri 1.42 1.42 1.4 1.4 18.2 18.2 ###
1999-Aug-26 Thu 1.42 1.42 1.4 1.4 96,926 ### ### ### ###
1999-Aug-25 Wed 1.42 1.42 1.41 1.42 37,254 ### ### ### ###
1999-Aug-24 Tue 1.41 1.41 1.4 1.4 35.0 35.0 ###
1999-Aug-23 Mon 1.42 1.42 1.41 1.41 23.2 23.2 ###
1999-Aug-20 Fri 1.48 1.48 1.42 1.42 5.1 5.1 ###
1999-Aug-19 Thu 1.45 1.45 1.45 1.45 71.7 71.7 ###
1999-Aug-18 Wed 1.4 1.41 1.4 1.41 5,250 7,376 72.7 72.7 ###
1999-Aug-17 Tue 1.44 1.44 1.4 1.4 16.2 16.2 ###
1999-Aug-16 Mon 1.44 1.44 1.4 1.42 ### ### ###
1999-Aug-13 Fri 1.44 1.44 1.41 1.41 ### ### ###
1999-Aug-12 Thu 1.45 1.45 1.45 1.45 2,482 ### 67.8 67.8 ###
1999-Aug-11 Wed 1.4 1.42 1.4 1.42 56,171 ### ### ### ###
1999-Aug-10 Tue 1.41 1.41 1.4 1.4 42,647 ### 37.8 37.8 ###
1999-Aug-09 Mon 1.45 1.45 1.41 1.41 21,882 ### 19.1 19.1 ###
1999-Aug-06 Fri 1.45 1.45 1.45 1.45 ### ### ###
1999-Aug-05 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
1999-Aug-04 Wed 1.45 1.45 1.45 1.45 18,448 26,749 75.7 75.7 ###
1999-Aug-03 Tue 1.44 1.45 1.44 1.45 31,380 45,344 ### ### ###
1999-Aug-02 Mon 1.44 1.44 1.41 1.41 19,546 27,853 19.6 19.6 ###
1999-Jul-30 Fri 1.45 1.45 1.44 1.44 29.5 29.5 0.1
1999-Jul-29 Thu 1.45 1.45 1.45 1.45 ### ### ###
1999-Jul-28 Wed 1.49 1.5 1.49 1.5 ### ### 0.1
1999-Jul-27 Tue 1.49 1.49 1.49 1.49 ### ### ###
1999-Jul-26 Mon 1.48 1.5 1.48 1.5 81.9 81.9 0.1
1999-Jul-23 Fri 1.46 1.48 1.46 1.47 ### ### ###
1999-Jul-22 Thu 1.43 1.5 1.42 1.5 94.6 94.6 0.1
1999-Jul-21 Wed 1.43 1.43 1.43 1.43 72.3 72.3 0.1
1999-Jul-20 Tue 1.44 1.45 1.44 1.44 ### ### 0.1
1999-Jul-19 Mon ### 1.44 ### 1.44 ### ### 0.1
1999-Jul-16 Fri 1.4 1.42 ### ### 35.3 35.3 0.0
1999-Jul-15 Thu 1.4 1.42 1.4 1.42 169,550 ### ### ### ###
1999-Jul-14 Wed 1.4 1.4 ### 1.4 ### ### ###
1999-Jul-13 Tue 1.41 1.42 1.41 1.41 ### ### ###
1999-Jul-12 Mon 1.44 1.44 1.41 1.41 488,550 696,183 ### ### ###
1999-Jul-09 Fri 1.44 1.44 1.42 1.42 16,276 23,274 25.7 25.7 ###
1999-Jul-08 Thu 1.46 1.46 1.42 1.44 ### ### 0.1
1999-Jul-07 Wed 1.46 1.46 1.45 1.45 1,624 ### 29.7 29.7 ###
1999-Jul-06 Tue 1.45 1.45 1.45 1.45 ### ### ###
1999-Jul-05 Mon 1.45 1.48 1.45 1.48 80.2 80.2 0.1
1999-Jul-02 Fri 1.45 1.48 1.44 1.48 ### ### 0.1
1999-Jul-01 Thu 1.45 1.48 1.44 1.48 ### ### 0.1
1999-Jun-30 Wed 1.43 1.45 1.43 1.45 ### ### ###
1999-Jun-29 Tue 1.43 1.43 1.43 1.43 ### ### 0.1
1999-Jun-28 Mon ### 1.43 ### 1.43 88.0 88.0 0.1
1999-Jun-25 Fri 1.4 1.41 1.4 1.41 ### ### ###
1999-Jun-24 Thu 1.43 1.43 1.41 1.41 25.9 25.9 ###
1999-Jun-23 Wed ### ### 1.41 1.41 13,948 ### 18.4 18.4 ###
1999-Jun-22 Tue 1.43 1.45 1.43 1.43 ### ### 0.1
1999-Jun-21 Mon 1.42 1.43 1.42 1.43 ### ### 0.1
1999-Jun-18 Fri 1.4 1.42 1.4 1.42 ### ### ###
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jun-09 Wed ### ### ### ### 5,870 0 ### ### 0.0
1999-Jun-08 Tue ### ### ### ### ### ### 0.0
1999-Jun-07 Mon 1.4 1.4 ### ### 21.0 21.0 0.0
1999-Jun-04 Fri ### 1.4 ### 1.4 ### ### ###
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### ### ### 0.0
1999-May-31 Mon ### ### ### ### 74.2 74.2 0.0
1999-May-28 Fri ### ### ### ### 21.5 21.5 0.0
1999-May-27 Thu ### ### ### ### 79.8 79.8 0.0
1999-May-26 Wed ### ### ### ### 11.3 11.3 0.0
1999-May-25 Tue ### ### ### ### 27.1 27.1 0.0
1999-May-24 Mon ### ### ### ### 93,925 0 74.7 74.7 0.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 46,020 0 ### ### 0.0
1999-May-18 Tue 1.4 1.4 1.4 1.4 ### ### ###
1999-May-17 Mon 1.4 1.4 1.4 1.4 ### ### ###
1999-May-14 Fri 1.4 1.4 ### ### 12.1 12.1 0.0
1999-May-13 Thu 1.41 1.41 ### 1.4 26.8 26.8 ###
1999-May-12 Wed 1.41 1.41 1.41 1.41 67.3 67.3 ###
1999-May-11 Tue 1.4 1.41 ### 1.41 ### ### ###
1999-May-10 Mon ### 1.4 ### ### 79.6 79.6 0.0
1999-May-07 Fri 1.4 1.4 ### 1.4 ### ### ###
1999-May-06 Thu 1.42 1.42 ### 1.4 22.4 22.4 ###
1999-May-05 Wed 1.41 1.45 1.41 1.42 85,679 122,520 79.5 79.5 ###
1999-May-04 Tue 1.4 1.4 ### 1.4 ### ### ###
1999-May-03 Mon ### ### 1.29 ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-29 Thu 1.28 ### 1.27 ### 87.3 87.3 0.0
1999-Apr-28 Wed 1.27 1.29 1.27 1.29 ### ### 0.1
1999-Apr-27 Tue 1.27 1.27 1.25 1.27 ### ### ###
1999-Apr-23 Fri 1.27 1.27 1.25 1.25 19.5 19.5 ###
1999-Apr-22 Thu 1.27 1.27 1.27 1.27 ### ### ###
1999-Apr-21 Wed 1.26 1.26 1.26 1.26 76.9 76.9 ###
1999-Apr-20 Tue 1.26 1.26 1.26 1.26 ### ### ###
1999-Apr-19 Mon 1.26 1.26 1.26 1.26 ### ### ###
1999-Apr-16 Fri 1.26 1.27 1.26 1.26 ### ### ###
1999-Apr-15 Thu 1.26 1.26 1.26 1.26 ### ### ###
1999-Apr-14 Wed 1.27 1.27 1.25 1.25 19.2 19.2 ###
1999-Apr-13 Tue 1.27 1.27 1.25 1.27 69.6 69.6 ###
1999-Apr-12 Mon 1.27 1.27 1.27 1.27 76.5 76.5 ###
1999-Apr-09 Fri 1.27 1.27 1.25 1.27 ### ### ###
1999-Apr-08 Thu 1.28 ### 1.25 ### 84.4 84.4 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Apr-06 Tue 1.24 ### 1.24 ### 94.5 94.5 0.0
1999-Mar-31 Wed 1.23 1.25 1.22 1.25 87.0 87.0 ###
1999-Mar-30 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
1999-Mar-29 Mon 1.22 1.22 1.22 1.22 73.2 73.2 0.1
1999-Mar-26 Fri 1.2 1.25 1.2 1.22 83.2 83.2 0.1
1999-Mar-25 Thu 1.22 1.22 1.22 1.22 69.0 69.0 0.1
1999-Mar-24 Wed 1.26 1.26 1.26 1.26 75.3 75.3 ###
1999-Mar-23 Tue 1.28 1.28 1.2 1.2 ### ### 0.1
1999-Mar-22 Mon 1.27 1.28 1.27 1.28 ### ### ###
1999-Mar-19 Fri 1.26 1.27 1.26 1.27 20,675 26,153 76.5 76.5 ###
1999-Mar-18 Thu 1.25 1.26 1.25 1.26 52,625 66,044 80.5 80.5 ###
1999-Mar-17 Wed 1.24 1.24 1.22 1.22 48,275 59,378 17.6 17.6 0.1
1999-Mar-16 Tue 1.25 1.26 1.24 1.24 ### ### 0.1
1999-Mar-15 Mon 1.26 1.27 1.26 1.26 11,725 ### ### ### ###
1999-Mar-12 Fri 1.26 1.26 1.25 1.26 ### ### ###
1999-Mar-11 Thu 1.24 1.25 1.24 1.25 75.1 75.1 ###
1999-Mar-10 Wed 1.28 1.28 1.26 1.26 7,725 ### ### ### ###
1999-Mar-09 Tue 1.28 1.28 1.28 1.28 ### ### ###
1999-Mar-08 Mon 1.29 ### 1.26 1.26 14.5 14.5 ###
1999-Mar-05 Fri 1.26 1.29 1.26 1.29 87.4 87.4 0.1
1999-Mar-04 Thu 1.25 1.26 1.25 1.26 80.9 80.9 ###
1999-Mar-03 Wed 1.25 1.25 1.23 1.24 27.9 27.9 0.1
1999-Mar-02 Tue 1.25 1.25 1.25 1.25 76.8 76.8 ###
1999-Mar-01 Mon 1.26 1.26 1.26 1.26 70.5 70.5 ###
1999-Feb-26 Fri ### ### ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed 1.351 ### ### ### 29.0 29.0 0.0
1999-Feb-23 Tue ### ### ### ### 79.8 79.8 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 117,770 0 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### 22.6 22.6 0.0
1999-Feb-16 Tue 1.29 1.4 1.29 ### 94.4 94.4 0.0
1999-Feb-15 Mon 1.24 ### 1.24 ### 95.0 95.0 0.0
1999-Feb-12 Fri 1.23 1.25 1.23 1.25 ### ### ###
1999-Feb-11 Thu 1.21 1.22 1.21 1.22 ### ### 0.1
1999-Feb-10 Wed 1.22 1.22 1.21 1.21 ### ### ###
1999-Feb-09 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
1999-Feb-08 Mon 1.22 1.22 1.22 1.22 ### ### 0.1
1999-Feb-05 Fri 1.22 1.22 1.21 1.22 73.8 73.8 0.1
1999-Feb-04 Thu 1.2 1.22 1.2 1.22 80.4 80.4 0.1
1999-Feb-03 Wed 1.2 1.2 ### ### 19.7 19.7 0.0
1999-Feb-02 Tue 1.22 1.22 1.2 1.22 75.8 75.8 0.1
1999-Feb-01 Mon 1.21 1.22 1.21 1.22 ### ### 0.1
1999-Jan-29 Fri 1.21 1.22 1.21 1.21 15,980 ### 67.9 67.9 ###
1999-Jan-28 Thu 1.24 1.24 1.21 1.21 ### ### ###
1999-Jan-27 Wed 1.24 1.24 1.24 1.24 ### ### 0.1
1999-Jan-25 Mon 1.25 1.25 1.25 1.25 77.5 77.5 ###
1999-Jan-22 Fri 1.22 1.25 1.22 1.25 87.0 87.0 ###
1999-Jan-21 Thu 1.23 1.24 1.21 1.21 10,020 12,274 19.6 19.6 ###
1999-Jan-20 Wed ### 1.2 ### 1.2 44,050 ### 77.7 77.7 0.1
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 619,650 0 ### ### 0.0
1999-Jan-14 Thu ### ### ### ### 5,450 0 75.3 75.3 0.0
1999-Jan-13 Wed ### ### ### ### 466,750 0 76.5 76.5 0.0
1999-Jan-12 Tue ### ### ### ### 44,250 0 69.1 69.1 0.0
1999-Jan-11 Mon ### ### ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### 88.5 88.5 0.0
1999-Jan-07 Thu ### ### ### ### ### ### 0.0
1999-Jan-06 Wed ### ### ### ### 1,828,170 0 69.2 69.2 0.0
1999-Jan-05 Tue ### ### ### ### 75.0 75.0 0.0
1999-Jan-04 Mon ### ### ### ### 67.9 67.9 0.0
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-30 Wed ### ### ### ### 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### ### ### 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 85.2 85.2 0.0
1998-Dec-21 Mon ### ### ### ### 16.1 16.1 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 73.4 73.4 0.0
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 20.6 20.6 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### ### ### ### 13.9 13.9 0.0
1998-Dec-07 Mon ### ### ### ### 11.3 11.3 0.0
1998-Dec-04 Fri ### ### ### ### ### ### 0.0
1998-Dec-03 Thu ### ### ### ### 15.8 15.8 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 77.0 77.0 0.0
1998-Nov-30 Mon ### ### ### ### 25.0 25.0 0.0
1998-Nov-27 Fri ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### 34,673 0 ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 981,551 0 ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon ### ### ### ### 20.4 20.4 0.0
1998-Nov-20 Fri ### ### ### ### 17.4 17.4 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 11.4 11.4 0.0
1998-Nov-17 Tue ### ### ### ### 75.2 75.2 0.0
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### ### ### 78.1 78.1 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 21.8 21.8 0.0
1998-Nov-09 Mon ### ### ### ### 154,370 0 ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-02 Mon ### ### ### ### 71.2 71.2 0.0
1998-Oct-30 Fri ### ### ### ### 11.3 11.3 0.0
1998-Oct-29 Thu ### ### ### ### 552,186 0 ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon ### ### ### ### ### ### 0.0
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 93.0 93.0 0.0
1998-Oct-19 Mon 1 ### 1 ### 1,007,327 ### 94.8 94.8 0.0
1998-Oct-16 Fri ### ### 1 1 1,361,383 ### ### ### ###
1998-Oct-15 Thu ### ### ### 1 89.2 89.2 ###
1998-Oct-14 Wed ### ### ### ### 21,950 0 27.8 27.8 0.0
1998-Oct-13 Tue ### ### 1 1 4.2 4.2 ###
1998-Oct-12 Mon ### ### ### ### 77.1 77.1 0.0
1998-Oct-09 Fri ### ### ### ### 19.9 19.9 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### ### ### ### 0.0
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 109,855 0 ### ### 0.0
1998-Oct-01 Thu ### ### ### ### 18,750 0 70.9 70.9 0.0
1998-Sep-29 Tue ### ### ### ### ### ### 0.0
1998-Sep-28 Mon ### ### ### ### ### ### 0.0
1998-Sep-25 Fri ### ### ### ### 76.8 76.8 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### ### ### 470 0 ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 77.8 77.8 0.0
1998-Sep-16 Wed ### ### ### ### 23,250 0 ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 55,274 0 71.0 71.0 0.0
1998-Sep-11 Fri ### ### ### ### ### ### 0.0
1998-Sep-10 Thu ### ### ### ### 10.8 10.8 0.0
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-08 Tue ### ### ### ### 15,750 0 ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 450 0 57.1 57.1 0.0
1998-Sep-04 Fri ### ### ### ### 15,950 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 17.0 17.0 0.0
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### ### ### 0.0
1998-Aug-25 Tue 1.2 1.2 ### ### ### ### 0.0
1998-Aug-24 Mon ### 1.23 ### 1.2 ### ### 0.1
1998-Aug-21 Fri ### ### ### ### 78,950 0 ### ### 0.0
1998-Aug-20 Thu ### ### ### ### ### ### 0.0
1998-Aug-19 Wed ### ### ### ### 39,450 0 ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 254,423 0 ### ### 0.0
1998-Aug-17 Mon ### ### ### ### ### ### 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 4.3 4.3 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 84.3 84.3 0.0
1998-Aug-10 Mon ### ### ### ### 80.2 80.2 0.0
1998-Aug-07 Fri ### ### ### ### 11,450 0 81.0 81.0 0.0
1998-Aug-06 Thu ### ### ### ### ### ### 0.0
1998-Aug-05 Wed ### ### ### ### 22.4 22.4 0.0
1998-Aug-04 Tue ### ### ### ### 22.0 22.0 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri ### 1.2 ### ### ### ### 0.0
1998-Jul-30 Thu ### 1.2 ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 113,650 0 ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon ### ### ### ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Jul-13 Mon ### ### ### ### 81.8 81.8 0.0
1998-Jul-10 Fri ### ### ### ### 83.6 83.6 0.0
1998-Jul-09 Thu ### ### ### ### 11.5 11.5 0.0
1998-Jul-08 Wed ### ### ### ### 16.4 16.4 0.0
1998-Jul-07 Tue ### ### ### ### 8.2 8.2 0.0
1998-Jul-06 Mon ### ### ### ### 71.2 71.2 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### ### ### ### ### ### 0.0
1998-Jul-01 Wed ### ### ### ### 59.8 59.8 0.0
1998-Jun-30 Tue 1 ### ### ### 89.9 89.9 0.0
1998-Jun-29 Mon ### ### 1 1 21.8 21.8 ###
1998-Jun-26 Fri 1 1 1 1 ### ### ###
1998-Jun-25 Thu ### ### 1 1 25.6 25.6 ###
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue 1 ### ### ### 81.4 81.4 0.0
1998-Jun-22 Mon 1 1 ### ### 15.8 15.8 0.0
1998-Jun-19 Fri ### ### 1 1 335,640 167,820 ### ### ###
1998-Jun-18 Thu ### ### 1 ### 14.4 14.4 0.0
1998-Jun-17 Wed 1 1 1 1 71.7 71.7 ###
1998-Jun-16 Tue ### ### ### ### 76.1 76.1 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-11 Thu ### ### 1 ### 6,559,150 3,279,575 ### ### 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### 1 ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 441,140 0 ### ### 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 1,584,650 0 ### ### 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon 1.2 1.2 ### 1.2 83.9 83.9 0.1
1998-May-29 Fri 1.21 1.21 ### ### 16.1 16.1 0.0
1998-May-28 Thu 1.2 1.2 1.2 1.2 68.7 68.7 0.1
1998-May-27 Wed 1.25 1.25 1.25 1.25 ### ### ###
1998-May-26 Tue 1.27 1.27 1.27 1.27 ### ### ###
1998-May-25 Mon 1.26 1.27 1.26 1.27 ### ### ###
1998-May-22 Fri 1.28 1.28 1.28 1.28 73.5 73.5 ###
1998-May-21 Thu 1.28 1.28 1.28 1.28 ### ### ###
1998-May-20 Wed 1.28 1.28 1.28 1.28 ### ### ###
1998-May-19 Tue 1.29 1.29 1.25 1.28 ### ### ###
1998-May-18 Mon ### ### ### ### ### ### 0.0
1998-May-14 Thu ### ### ### ### 13.1 13.1 0.0
1998-May-13 Wed ### ### ### ### 78.5 78.5 0.0
1998-May-12 Tue ### ### ### ### 70.3 70.3 0.0
1998-May-11 Mon ### ### ### ### ### ### 0.0
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0
1998-May-06 Wed ### ### ### ### 27.3 27.3 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### 1.4 ### 1.4 ### ### ###
1998-Apr-29 Wed ### ### ### ### 81.2 81.2 0.0
1998-Apr-28 Tue 1.354 ### ### ### 148,246 0 32.4 32.4 0.0
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri ### ### ### ### 240,574 0 ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 886,246 0 ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 74.0 74.0 0.0
1998-Apr-21 Tue ### ### ### ### 22.5 22.5 0.0
1998-Apr-20 Mon ### ### ### ### 23.9 23.9 0.0
1998-Apr-17 Fri ### ### ### ### ### ### 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 18.7 18.7 0.0
1998-Apr-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Apr-09 Thu ### ### ### ### ### ### 0.0
1998-Apr-08 Wed 1.42 1.42 1.4 1.4 ### ### ###
1998-Apr-07 Tue 1.45 1.45 1.42 1.42 13.1 13.1 ###
1998-Apr-06 Mon 1.41 1.41 1.4 1.4 ### ### ###
1998-Apr-03 Fri 1.41 1.44 1.4 1.41 ### ### ###
1998-Apr-01 Wed 1.45 1.45 1.43 1.45 ### ### ###
1998-Mar-31 Tue 1.4 1.49 1.4 1.49 ### ### ###
1998-Mar-27 Fri 1.45 1.5 1.45 1.5 ### ### 0.1
1998-Mar-26 Thu 1.46 1.46 1.45 1.45 23.4 23.4 ###
1998-Mar-25 Wed 1.49 1.51 1.49 1.51 85.9 85.9 0.1
1998-Mar-24 Tue 1.45 1.45 1.44 1.44 21.1 21.1 0.1
1998-Mar-23 Mon 1.46 1.47 1.44 1.44 ### ### 0.1
1998-Mar-20 Fri 1.48 1.48 1.47 1.47 ### ### ###
1998-Mar-19 Thu 1.47 1.47 1.47 1.47 73.1 73.1 ###
1998-Mar-18 Wed 1.48 1.48 1.47 1.47 25.6 25.6 ###
1998-Mar-17 Tue 1.47 1.47 1.47 1.47 ### ### ###
1998-Mar-16 Mon 1.47 1.47 1.47 1.47 ### ### ###
1998-Mar-13 Fri 1.47 1.47 1.47 1.47 ### ### ###
1998-Mar-12 Thu 1.5 1.5 1.47 1.47 38,950 57,840 13.0 13.0 ###
1998-Mar-11 Wed 1.47 1.48 1.47 1.48 ### ### 0.1
1998-Mar-10 Tue 1.49 1.49 1.47 1.47 ### ### ###
1998-Mar-09 Mon ### ### 1.47 1.47 ### ### ###
1998-Mar-06 Fri 1.47 1.47 1.47 1.47 ### ### ###
1998-Mar-05 Thu 1.5 1.5 1.5 1.5 82.1 82.1 0.1
1998-Mar-04 Wed 1.5 1.5 1.5 1.5 71.7 71.7 0.1
1998-Mar-03 Tue 1.5 1.55 1.5 1.55 ### ### ###
1998-Mar-02 Mon 1.54 1.54 1.53 1.53 ### ### ###
1998-Feb-27 Fri 1.54 1.54 1.54 1.54 ### ### ###
1998-Feb-26 Thu 1.55 1.55 1.55 1.55 71.1 71.1 ###
1998-Feb-25 Wed 1.55 1.58 1.55 1.58 ### ### 0.1
1998-Feb-24 Tue 1.58 1.58 1.55 1.56 ### ### ###
1998-Feb-23 Mon 1.58 1.58 1.55 1.55 ### ### ###
1998-Feb-20 Fri 1.55 1.57 1.55 1.57 ### ### 0.1
1998-Feb-19 Thu 1.55 ### 1.55 ### 92.0 92.0 0.0
1998-Feb-18 Wed ### ### 1.48 ### 2.8 2.8 0.0
1998-Feb-16 Mon 1.55 1.55 1.55 1.55 35,640 55,242 83.0 83.0 ###
1998-Feb-13 Fri 1.5 1.55 1.5 1.55 ### ### ###
1998-Feb-12 Thu 1.49 1.5 1.49 1.5 78.0 78.0 0.1
1998-Feb-11 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1998-Feb-10 Tue 1.5 1.5 1.48 1.48 19.3 19.3 0.1
1998-Feb-09 Mon 1.46 1.5 1.46 1.5 90.7 90.7 0.1
1998-Feb-06 Fri 1.45 1.5 1.45 1.48 ### ### 0.1
1998-Feb-05 Thu 1.42 1.44 1.42 1.44 17,350 ### ### ### 0.1
1998-Feb-04 Wed 1.4 1.4 ### ### ### ### 0.0
1998-Feb-03 Tue 1.41 1.41 1.4 1.4 34.2 34.2 ###
1998-Feb-02 Mon 1.43 1.43 1.4 1.4 ### ### ###
1998-Jan-30 Fri 1.4 ### ### ### ### ### 0.0
1998-Jan-29 Thu ### 1.4 ### 1.4 77.9 77.9 ###
1998-Jan-28 Wed ### ### ### ### 86.3 86.3 0.0
1998-Jan-27 Tue ### ### ### ### ### ### 0.0
1998-Jan-23 Fri ### ### ### ### ### ### 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 87.5 87.5 0.0
1998-Jan-20 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jan-19 Mon ### ### ### ### 69.0 69.0 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu 1.4 1.4 1.4 1.4 ### ### ###
1998-Jan-14 Wed 1.4 1.4 ### 1.4 ### ### ###
1998-Jan-13 Tue 1.4 1.4 ### ### ### ### 0.0
1998-Jan-12 Mon 1.4 1.46 1.4 1.46 96.5 96.5 0.1
1998-Jan-09 Fri 1.41 1.42 1.4 1.4 ### ### ###
1998-Jan-08 Thu 1.42 1.42 1.42 1.42 ### ### ###
1998-Jan-07 Wed 1.42 1.42 1.42 1.42 ### ### ###
1998-Jan-06 Tue 1.47 1.49 1.46 1.46 ### ### 0.1
1998-Jan-05 Mon 1.52 1.52 1.47 1.47 7.8 7.8 ###
1998-Jan-02 Fri 1.51 1.51 1.51 1.51 ### ### 0.1
1997-Dec-31 Wed 1.49 1.5 1.48 1.5 ### ### 0.1
1997-Dec-30 Tue 1.45 1.46 1.45 1.46 ### ### 0.1
1997-Dec-29 Mon 1.45 1.45 1.4 1.4 ### ### ###
1997-Dec-23 Tue 1.4 1.41 1.4 1.4 ### ### ###
1997-Dec-22 Mon 1.45 1.45 1.4 1.4 10.9 10.9 ###
1997-Dec-19 Fri 1.45 1.45 1.4 1.4 9.4 9.4 ###
1997-Dec-18 Thu 1.45 1.45 1.45 1.45 14,750 21,387 71.2 71.2 ###
1997-Dec-16 Tue 1.44 1.45 1.44 1.45 ### ### ###
1997-Dec-12 Fri 1.4 1.4 1.4 1.4 72.1 72.1 ###
1997-Dec-11 Thu 1.46 1.46 1.45 1.45 ### ### ###
1997-Dec-10 Wed 1.451 1.46 1.45 1.46 ### ### 0.1
1997-Dec-09 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
1997-Dec-08 Mon 1.45 1.45 1.43 1.45 ### ### ###
1997-Dec-05 Fri 1.45 1.45 1.45 1.45 ### ### ###
1997-Dec-04 Thu 1.45 1.5 1.45 1.45 71.7 71.7 ###
1997-Dec-03 Wed 1.43 1.55 1.43 1.45 76.6 76.6 ###
1997-Dec-02 Tue 1.4 1.43 1.4 1.43 88.0 88.0 0.1
1997-Dec-01 Mon ### ### ### ### 75.1 75.1 0.0
1997-Nov-28 Fri ### ### ### ### ### ### 0.0
1997-Nov-27 Thu ### ### ### ### ### ### 0.0
1997-Nov-26 Wed 1.28 ### 1.28 1.28 75.0 75.0 ###
1997-Nov-25 Tue ### ### 1.27 1.28 ### ### ###
1997-Nov-24 Mon 1.28 1.28 1.28 1.28 76.1 76.1 ###
1997-Nov-21 Fri ### ### 1.28 1.28 15.4 15.4 ###
1997-Nov-20 Thu 1.29 1.29 1.28 1.28 146,050 187,674 26.5 26.5 ###
1997-Nov-19 Wed 1.28 1.29 1.28 1.29 ### ### 0.1
1997-Nov-18 Tue 1.28 1.28 1.28 1.28 79.2 79.2 ###
1997-Nov-17 Mon 1.27 1.27 1.27 1.27 77.3 77.3 ###
1997-Nov-14 Fri 1.28 1.28 1.28 1.28 ### ### ###
1997-Nov-13 Thu ### ### 1.27 1.28 16.3 16.3 ###
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed ### ### ### ### 71.7 71.7 0.0
1997-Nov-04 Tue ### ### ### ### 5.4 5.4 0.0
1997-Oct-31 Fri 1.27 ### 1.27 ### ### ### 0.0
1997-Oct-30 Thu ### ### 1.25 1.25 ### ### ###
1997-Oct-29 Wed ### 1.4 ### ### ### ### 0.0
1997-Oct-28 Tue ### ### ### ### ### ### 0.0
1997-Oct-27 Mon 1.44 1.45 1.43 1.45 ### ### ###
1997-Oct-24 Fri 1.46 1.46 1.44 1.46 48,750 70,687 68.4 68.4 0.1
1997-Oct-23 Thu 1.58 1.58 1.5 1.53 ### ### ###
1997-Oct-22 Wed 1.56 1.58 1.56 1.58 ### ### 0.1
1997-Oct-21 Tue 1.57 1.57 1.55 1.55 18.5 18.5 ###
1997-Oct-20 Mon 1.55 1.57 1.55 1.57 83.7 83.7 0.1
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### ### ### ### ### 0.0
1997-Oct-15 Wed ### ### ### ### 23.3 23.3 0.0
1997-Oct-14 Tue ### ### ### ### ### ### 0.0
1997-Oct-13 Mon ### ### ### ### ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 82.5 82.5 0.0
1997-Oct-08 Wed ### ### ### ### 70.0 70.0 0.0
1997-Oct-07 Tue ### ### ### ### 25.9 25.9 0.0
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-03 Fri ### ### ### ### 74.3 74.3 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### 13.6 13.6 0.0
1997-Sep-30 Tue ### 1.72 ### 1.72 ### ### 0.1
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri ### 1.7 ### ### ### ### 0.0
1997-Sep-25 Thu ### 1.7 ### 1.7 ### ### ###
1997-Sep-23 Tue 1.7 1.7 1.7 1.7 75.9 75.9 ###
1997-Sep-22 Mon 1.72 1.72 1.7 1.7 16.8 16.8 ###
1997-Sep-19 Fri 1.7 1.7 1.7 1.7 68.9 68.9 ###
1997-Sep-18 Thu ### 1.72 ### 1.72 ### ### 0.1
1997-Sep-17 Wed 1.7 1.7 ### 1.7 71.1 71.1 ###
1997-Sep-16 Tue ### 1.71 ### 1.71 85.2 85.2 0.1
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 77.9 77.9 0.0
1997-Sep-11 Thu ### ### ### ### 182,250 0 73.8 73.8 0.0
1997-Sep-10 Wed ### ### ### ### 85.9 85.9 0.0
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Sep-08 Mon ### ### ### ### ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu ### ### ### ### 44,220 0 73.8 73.8 0.0
1997-Sep-03 Wed ### ### ### ### 1,653,274 0 ### ### 0.0
1997-Sep-02 Tue ### ### ### ### ### ### 0.0
1997-Sep-01 Mon ### ### ### ### 22.0 22.0 0.0
1997-Aug-29 Fri ### ### ### ### 81.3 81.3 0.0
1997-Aug-28 Thu ### ### ### ### 71.4 71.4 0.0
1997-Aug-27 Wed ### ### ### ### 74.3 74.3 0.0
1997-Aug-26 Tue ### ### ### ### ### ### 0.0
1997-Aug-25 Mon 1.7 1.7 ### ### 10.5 10.5 0.0
1997-Aug-22 Fri ### ### ### ### 76.0 76.0 0.0
1997-Aug-21 Thu 1.7 1.71 ### 1.7 ### ### ###
1997-Aug-20 Wed 1.7 1.7 ### ### 66,977 ### 21.3 21.3 0.0
1997-Aug-19 Tue ### 1.7 ### ### 301,428 ### ### ### 0.0
1997-Aug-18 Mon 1.623 ### ### ### 83.0 83.0 0.0
1997-Aug-15 Fri 1.72 1.74 1.72 1.72 63.1 63.1 0.1
1997-Aug-14 Thu 1.7 1.71 1.7 1.7 ### ### ###
1997-Aug-13 Wed 1.74 1.74 ### ### 8.9 8.9 0.0
1997-Aug-12 Tue 1.76 1.76 1.7 1.75 30.5 30.5 0.1
1997-Aug-11 Mon 1.749 1.79 1.74 1.79 91.7 91.7 0.1
1997-Aug-08 Fri ### 1.78 ### 1.78 95.2 95.2 0.1
1997-Aug-07 Thu 1.626 1.72 1.626 1.7 ### ### ###
1997-Aug-06 Wed ### ### ### ### 4,953,750 0 64.7 64.7 0.0
1997-Aug-05 Tue ### ### ### ### 80.3 80.3 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 76.5 76.5 0.0
1997-Jul-31 Thu 1.626 ### ### ### ### ### 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-29 Tue 1.651 1.651 ### ### ### ### 0.0
1997-Jul-28 Mon ### ### ### ### 98,385 0 ### ### 0.0
1997-Jul-25 Fri 1.7 1.7 ### ### 21.9 21.9 0.0
1997-Jul-24 Thu ### 1.7 ### 1.7 76.1 76.1 ###
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 76.9 76.9 0.0
1997-Jul-21 Mon ### ### ### ### 59,585 0 34.1 34.1 0.0
1997-Jul-18 Fri ### ### ### ### 10,480 0 ### ### 0.0
1997-Jul-17 Thu ### 1.7 ### ### 72.6 72.6 0.0
1997-Jul-16 Wed ### ### ### ### 10.3 10.3 0.0
1997-Jul-15 Tue ### ### ### ### 80.6 80.6 0.0
1997-Jul-14 Mon 1.7 1.72 1.7 1.7 ### ### ###
1997-Jul-11 Fri ### ### ### ### ### ### 0.0
1997-Jul-10 Thu ### ### ### ### 76.1 76.1 0.0
1997-Jul-09 Wed ### ### ### ### 188,625 0 80.9 80.9 0.0
1997-Jul-08 Tue 1.655 ### ### ### 88,875 0 ### ### 0.0
1997-Jul-07 Mon ### ### ### ### 45.0 45.0 0.0
1997-Jul-04 Fri ### 1.7 ### 1.7 ### ### ###
1997-Jul-03 Thu 1.58 ### 1.58 ### ### ### 0.0
1997-Jul-02 Wed ### 1.58 1.53 1.57 85.1 85.1 0.1
1997-Jul-01 Tue 1.53 1.54 1.52 1.54 504,050 ### 72.5 72.5 ###
1997-Jun-30 Mon ### 1.57 1.55 1.55 ### ### ###
1997-Jun-27 Fri 1.51 1.56 1.51 1.56 ### ### ###
1997-Jun-26 Thu 1.52 1.52 1.5 1.51 23.7 23.7 0.1
1997-Jun-25 Wed 1.5 1.51 1.5 1.51 828,325 1,246,629 ### ### 0.1
1997-Jun-24 Tue 1.5 1.5 1.49 1.49 22.2 22.2 ###
1997-Jun-23 Mon 1.52 1.53 1.5 1.5 1,159,375 1,756,453 ### ### 0.1
1997-Jun-20 Fri 1.52 1.53 1.52 1.53 ### ### ###
1997-Jun-19 Thu 1.52 1.53 1.52 1.52 787,025 ### 71.8 71.8 0.1
1997-Jun-18 Wed ### 1.55 1.52 1.52 22.5 22.5 0.1
1997-Jun-17 Tue 1.53 1.54 1.53 1.54 75.8 75.8 ###
1997-Jun-16 Mon 1.51 1.54 1.51 1.53 ### ### ###

     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 2025-05-15 15:21:23 thru 2025-05-15 15:21:25 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000