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

Currently Sun 25-May-11 11:42:58 AM 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

(AMC) AMCOR PLC Daily Prices...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for AMC .. Friday 9th May 2025

AMC 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 3.74 3,520 0.0
MAX ### 71,537,428 95.2


Font Format Legend

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


End of day Prices (full format),

19200 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-09 Fri ### ### 14.28 ### 1,266,343 9,041,689 64.1 64.1 0.0
2025-May-08 Thu ### ### ### 14.28 ### ### ###
2025-May-07 Wed 14.24 14.29 ### 14.28 3,463,487 ### 63.9 63.9 ###
2025-May-06 Tue 14.42 14.58 ### 14.41 2,129,273 ### 32.5 32.5 ###
2025-May-05 Mon 14.45 14.51 ### 14.4 2,473,041 ### ### ### 1.0
2025-May-02 Fri ### 14.51 ### 14.23 ### ### ###
2025-May-01 Thu 14.26 14.4 ### ### 5,899,582 ### ### ### 0.0
2025-Apr-30 Wed ### 14.74 14.52 ### 36.7 36.7 0.0
2025-Apr-29 Tue 15.23 15.24 ### ### ### ### 0.0
2025-Apr-28 Mon ### ### 14.89 ### 73.4 73.4 0.0
2025-Apr-24 Thu ### ### 14.89 ### 1,255,229 9,345,179 28.7 28.7 0.0
2025-Apr-23 Wed ### ### 14.89 14.89 36.3 36.3 ###
2025-Apr-22 Tue 14.46 ### 14.44 14.58 ### ### ###
2025-Apr-17 Thu 14.59 ### 14.53 ### 62.6 62.6 0.0
2025-Apr-16 Wed 14.73 14.78 ### ### 32.7 32.7 0.0
2025-Apr-15 Tue ### ### ### ### ### ### 0.0
2025-Apr-14 Mon 14.71 ### 14.7 14.84 2,438,550 17,923,342 71.2 71.2 ###
2025-Apr-11 Fri 14.42 14.53 ### 14.53 ### ### 1.0
2025-Apr-10 Thu 14.87 14.88 ### 14.72 ### ### ###
2025-Apr-09 Wed 14.29 ### ### ### ### ### 0.0
2025-Apr-08 Tue 14.86 ### ### 14.77 ### ### 1.1
2025-Apr-07 Mon 14.81 ### ### 14.79 48.8 48.8 ###
2025-Apr-04 Fri ### 15.21 ### ### 76.6 76.6 0.0
2025-Apr-03 Thu 15.2 ### 15.2 ### 2,723,142 20,695,879 ### ### 0.0
2025-Apr-02 Wed ### ### 15.41 15.47 ### ### ###
2025-Apr-01 Tue ### 15.71 15.5 15.52 2,466,152 ### ### ### 1.1
2025-Mar-31 Mon 15.26 ### 15.24 ### 1,682,722 12,822,341 ### ### 0.0
2025-Mar-28 Fri 15.41 15.54 ### 15.48 2,197,047 17,071,055 ### ### 1.1
2025-Mar-27 Thu 15.23 15.47 15.23 ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue 15.21 15.28 ### ### ### ### 0.0
2025-Mar-24 Mon ### 15.24 ### 15.24 3,477,083 26,495,372 ### ### 1.1
2025-Mar-21 Fri ### 15.46 15.24 ### 71,537,428 ### ### ### 0.0
2025-Mar-20 Thu 15.45 15.56 15.42 15.45 57.3 57.3 ###
2025-Mar-19 Wed ### ### 15.48 15.53 30.9 30.9 ###
2025-Mar-18 Tue 15.27 15.4 15.23 ### 2,907,450 ### 71.7 71.7 0.0
2025-Mar-17 Mon 15.45 15.58 15.24 ### 26.2 26.2 0.0
2025-Mar-14 Fri 15.45 15.57 ### 15.5 62.1 62.1 1.1
2025-Mar-13 Thu 15.75 15.78 ### ### 2,729,886 ### 32.0 32.0 0.0
2025-Mar-12 Wed 15.88 ### 15.71 15.88 69.5 69.5 1.1
2025-Mar-11 Tue ### ### ### ### 77.0 77.0 0.0
2025-Mar-10 Mon 16.25 ### 16.155 16.25 ### ### ###
2025-Mar-07 Fri ### ### ### ### 2,420,140 0 41.6 41.6 0.0
2025-Mar-06 Thu ### ### 15.76 15.8 2,667,573 21,020,475 ### ### 1.1
2025-Mar-05 Wed 15.88 ### 15.85 ### 3,401,641 ### ### ### 0.0
2025-Mar-04 Tue 16.27 ### 16.2 ### ### ### 0.0
2025-Mar-03 Mon 16.22 ### 16.2 16.26 1,649,745 ### 66.0 66.0 ###
2025-Feb-28 Fri ### ### ### ### ### ### 0.0
2025-Feb-27 Thu ### 16.175 ### ### ### ### 0.0
2025-Feb-26 Wed ### ### ### ### 3,222,046 0 76.4 76.4 0.0
2025-Feb-25 Tue ### ### 15.81 15.85 33.5 33.5 1.1
2025-Feb-24 Mon ### 16.22 ### ### 2,790,023 22,627,086 70.5 70.5 0.0
2025-Feb-21 Fri 16.21 16.27 ### ### 31.5 31.5 0.0
2025-Feb-20 Thu 16.2 16.2 ### ### 27.1 27.1 0.0
2025-Feb-19 Wed ### 16.245 ### ### ### ### 0.0
2025-Feb-18 Tue ### 16.29 ### ### ### ### 0.0
2025-Feb-17 Mon 15.88 ### 15.85 ### 2,120,228 ### ### ### 0.0
2025-Feb-14 Fri ### ### ### ### 33.2 33.2 0.0
2025-Feb-13 Thu ### ### 15.89 15.89 1,453,080 11,544,720 31.6 31.6 ###
2025-Feb-12 Wed ### ### 15.85 15.89 32.4 32.4 ###
2025-Feb-11 Tue ### ### ### ### 1,810,778 0 36.0 36.0 0.0
2025-Feb-10 Mon ### ### ### ### 1,563,753 0 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 1,895,056 0 ### ### 0.0
2025-Feb-06 Thu 16.22 16.28 ### ### 4,671,150 ### 23.0 23.0 0.0
2025-Feb-05 Wed ### 16.43 16.075 ### 3,563,179 ### ### ### 0.0
2025-Feb-04 Tue 15.58 15.74 15.44 15.71 ### ### 1.1
2025-Feb-03 Mon 15.56 ### 15.52 ### 81.0 81.0 0.0
2025-Jan-31 Fri ### 15.78 ### ### 68.1 68.1 0.0
2025-Jan-30 Thu ### 15.72 ### 15.71 1,707,777 13,423,127 ### ### 1.1
2025-Jan-29 Wed 15.79 ### 15.75 ### ### ### 0.0
2025-Jan-28 Tue ### 15.87 ### 15.82 ### ### ###
2025-Jan-24 Fri 15.5 15.56 15.47 15.52 747,252 ### ### ### 1.1
2025-Jan-23 Thu 15.55 15.56 15.4 15.44 1,836,154 ### 35.0 35.0 1.1
2025-Jan-22 Wed 15.57 15.72 15.57 ### ### ### 0.0
2025-Jan-21 Tue ### ### 15.46 15.57 31.3 31.3 1.1
2025-Jan-20 Mon ### 15.7 15.58 15.58 1,114,823 ### ### ### 1.1
2025-Jan-17 Fri ### 15.72 ### ### 2,074,927 16,308,926 ### ### 0.0
2025-Jan-16 Thu 15.55 15.58 ### 15.58 4,323,243 ### ### ### 1.1
2025-Jan-15 Wed 15.5 15.56 15.44 15.44 ### ### 1.1
2025-Jan-14 Tue 15.42 15.56 ### 15.54 ### ### ###
2025-Jan-13 Mon ### ### 15.26 ### ### ### 0.0
2025-Jan-10 Fri 15.5 ### 15.43 15.48 ### ### 1.1
2025-Jan-09 Thu ### 15.5 ### 15.49 77.1 77.1 ###
2025-Jan-08 Wed 15.24 15.44 15.21 15.41 75.8 75.8 ###
2025-Jan-07 Tue ### ### ### 15.24 77.6 77.6 1.1
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 858,851 0 64.7 64.7 0.0
2025-Jan-02 Thu ### 15.25 ### 15.21 ### ### ###
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 15.22 15.225 ### 15.22 ### ### 1.1
2024-Dec-27 Fri ### 15.25 ### 15.21 ### ### ###
2024-Dec-24 Tue 15.2 15.21 ### ### 759,983 5,779,670 ### ### 0.0
2024-Dec-23 Mon ### ### ### ### 1,052,172 0 ### ### 0.0
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu 15.25 ### 15.2 15.24 3,153,547 23,966,957 ### ### 1.1
2024-Dec-18 Wed ### 15.41 ### 15.41 73.3 73.3 ###
2024-Dec-17 Tue 15.43 15.59 ### 15.55 2,682,987 20,913,883 ### ### ###
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri 15.73 15.81 ### 15.78 72.0 72.0 1.1
2024-Dec-12 Thu 15.73 15.81 ### 15.73 76.2 76.2 ###
2024-Dec-11 Wed ### ### 15.79 15.83 1,504,986 ### ### ### ###
2024-Dec-10 Tue 15.84 ### 15.78 15.89 74.3 74.3 ###
2024-Dec-09 Mon ### ### ### ### 1,508,440 0 73.8 73.8 0.0
2024-Dec-06 Fri ### ### 15.86 ### 2,518,526 ### ### ### 0.0
2024-Dec-05 Thu 16.25 ### ### ### 4,201,745 0 31.5 31.5 0.0
2024-Dec-04 Wed ### 16.5 16.27 16.48 3,007,254 49,273,856 ### ### 1.2
2024-Dec-03 Tue ### 16.4 16.25 16.4 ### ### ###
2024-Dec-02 Mon ### 16.49 16.27 16.46 ### ### 1.2
2024-Nov-29 Fri ### 16.58 ### 16.51 2,931,024 24,298,188 75.8 75.8 ###
2024-Nov-28 Thu ### 16.43 16.25 16.43 75.8 75.8 ###
2024-Nov-27 Wed ### 16.22 ### 16.21 ### ### 1.2
2024-Nov-26 Tue ### 16.51 ### ### 2,888,628 23,845,624 ### ### 0.0
2024-Nov-25 Mon ### ### ### ### 37.7 37.7 0.0
2024-Nov-22 Fri ### ### 15.985 ### 3,166,029 25,304,486 71.3 71.3 0.0
2024-Nov-21 Thu ### ### 15.84 ### 79.6 79.6 0.0
2024-Nov-20 Wed 15.48 ### 15.2 15.51 10,754,324 ### ### ### 1.1
2024-Nov-19 Tue ### 15.74 15.58 15.7 68.0 68.0 ###
2024-Nov-18 Mon 15.7 15.86 15.7 15.79 67.4 67.4 1.1
2024-Nov-15 Fri 15.78 15.87 15.73 15.74 ### ### 1.1
2024-Nov-14 Thu 15.56 ### 15.51 15.58 557,757 ### 72.9 72.9 1.1
2024-Nov-13 Wed 15.57 ### 15.57 ### 75.2 75.2 0.0
2024-Nov-12 Tue ### 15.73 15.59 ### 875,620 ### ### ### 0.0
2024-Nov-11 Mon 15.52 ### 15.5 ### 75.2 75.2 0.0
2024-Nov-08 Fri ### 15.48 ### 15.47 1,171,484 9,067,286 73.3 73.3 ###
2024-Nov-07 Thu 15.58 ### 15.45 15.51 42.5 42.5 1.1
2024-Nov-06 Wed 15.51 ### ### ### 1,469,545 0 73.3 73.3 0.0
2024-Nov-05 Tue 15.55 15.55 15.47 15.55 1,211,379 18,788,488 ### ### ###
2024-Nov-04 Mon ### ### 15.47 ### 2,071,951 16,026,540 39.4 39.4 0.0
2024-Nov-01 Fri 16.4 16.4 ### ### ### ### 0.0
2024-Oct-31 Thu 16.79 16.84 ### 16.73 ### ### ###
2024-Oct-30 Wed ### ### 16.55 16.57 37.7 37.7 ###
2024-Oct-29 Tue 16.77 16.83 16.7 16.75 ### ### ###
2024-Oct-28 Mon 16.58 16.7 16.54 ### 1,303,170 21,658,685 75.7 75.7 0.0
2024-Oct-25 Fri 16.52 ### 16.52 16.56 ### ### 1.2
2024-Oct-24 Thu ### 16.71 16.55 16.56 38.3 38.3 1.2
2024-Oct-23 Wed ### 16.51 ### 16.42 ### ### 1.2
2024-Oct-22 Tue ### 16.72 16.5 16.54 ### ### ###
2024-Oct-21 Mon 16.8 16.82 16.72 16.74 780,026 ### ### ### 1.2
2024-Oct-18 Fri 16.76 16.79 ### 16.75 1,514,987 ### 41.7 41.7 ###
2024-Oct-17 Thu ### ### 16.77 16.81 1,243,528 10,426,982 28.9 28.9 ###
2024-Oct-16 Wed 16.85 ### 16.85 16.88 ### ### 1.2
2024-Oct-15 Tue 16.88 ### 16.82 16.83 ### ### 1.2
2024-Oct-14 Mon 16.51 ### 16.47 ### 76.1 76.1 0.0
2024-Oct-11 Fri 16.4 16.48 16.4 16.42 653,084 ### ### ### 1.2
2024-Oct-10 Thu 16.45 16.49 ### 16.4 ### ### ###
2024-Oct-09 Wed ### ### 16.29 ### 896,224 7,299,744 39.3 39.3 0.0
2024-Oct-08 Tue ### 16.46 ### ### ### ### 0.0
2024-Oct-07 Mon 16.41 16.48 ### ### ### ### 0.0
2024-Oct-04 Fri 16.21 16.23 ### 16.2 37.0 37.0 1.2
2024-Oct-03 Thu 16.26 ### 16.24 ### 74.8 74.8 0.0
2024-Oct-02 Wed ### 16.4 16.25 ### 1,708,854 27,897,041 ### ### 0.0
2024-Oct-01 Tue 16.29 ### 16.25 ### ### ### 0.0
2024-Sep-30 Mon ### 16.49 16.29 ### ### ### 0.0
2024-Sep-27 Fri ### 16.51 ### 16.42 1,082,375 ### 65.1 65.1 1.2
2024-Sep-26 Thu 16.23 16.27 ### 16.24 729,477 ### 56.4 56.4 ###
2024-Sep-25 Wed 16.2 16.25 ### ### 962,484 7,820,182 36.9 36.9 0.0
2024-Sep-24 Tue ### 16.23 ### ### 64.1 64.1 0.0
2024-Sep-23 Mon ### ### ### ### 1,016,721 0 35.5 35.5 0.0
2024-Sep-20 Fri 16.29 ### ### 16.21 33.2 33.2 1.2
2024-Sep-19 Thu 16.43 16.44 16.28 ### 1,475,582 24,140,521 ### ### 0.0
2024-Sep-18 Wed ### ### 16.21 ### 2,618,356 21,221,775 69.0 69.0 0.0
2024-Sep-17 Tue 16.49 16.49 ### 16.41 889,940 7,337,555 ### ### 1.2
2024-Sep-16 Mon ### 16.44 ### ### 73.9 73.9 0.0
2024-Sep-13 Fri ### ### 16.21 ### ### ### 0.0
2024-Sep-12 Thu ### 16.4 16.29 ### 1,792,051 29,291,073 58.6 58.6 0.0
2024-Sep-11 Wed ### ### 16.48 ### ### ### 0.0
2024-Sep-10 Tue 16.72 16.72 16.58 ### 1,506,180 ### 32.3 32.3 0.0
2024-Sep-09 Mon 16.46 16.7 16.45 ### ### ### 0.0
2024-Sep-06 Fri 16.5 ### 16.42 ### 1,455,479 11,949,482 ### ### 0.0
2024-Sep-05 Thu 16.76 16.83 ### 16.73 ### ### ###
2024-Sep-04 Wed 16.79 16.85 16.71 16.77 46.3 46.3 1.2
2024-Sep-03 Tue 16.77 ### 16.77 ### 77.0 77.0 0.0
2024-Sep-02 Mon 16.84 ### 16.83 16.84 67.8 67.8 1.2
2024-Aug-30 Fri ### ### ### ### ### ### 0.0
2024-Aug-29 Thu 16.56 ### 16.48 16.55 37.6 37.6 1.2
2024-Aug-28 Wed 16.4 16.56 ### 16.53 ### ### ###
2024-Aug-27 Tue 16.45 16.51 16.43 16.46 70.6 70.6 1.2
2024-Aug-26 Mon ### ### 16.28 ### 68.3 68.3 0.0
2024-Aug-23 Fri 16.2 ### 16.2 ### 1,201,822 9,734,758 75.2 75.2 0.0
2024-Aug-22 Thu 16.23 16.25 ### ### 1,264,554 ### 34.1 34.1 0.0
2024-Aug-21 Wed ### ### ### ### 60.4 60.4 0.0
2024-Aug-20 Tue 15.75 15.79 15.71 15.79 75.8 75.8 1.1
2024-Aug-19 Mon 15.59 ### 15.53 ### 73.3 73.3 0.0
2024-Aug-16 Fri ### ### 15.58 ### ### ### 0.0
2024-Aug-15 Thu ### 16.26 ### ### 73.4 73.4 0.0
2024-Aug-14 Wed ### 16.26 ### ### 1,012,353 8,230,429 69.4 69.4 0.0
2024-Aug-13 Tue ### ### 15.88 ### 1,523,024 ### 75.0 75.0 0.0
2024-Aug-12 Mon ### ### ### ### 1,271,381 0 ### ### 0.0
2024-Aug-09 Fri ### 16.25 ### 16.2 2,305,078 18,728,758 68.3 68.3 1.2
2024-Aug-08 Thu ### ### ### ### 1,199,244 0 80.6 80.6 0.0
2024-Aug-07 Wed ### ### ### ### 1,009,782 0 64.7 64.7 0.0
2024-Aug-06 Tue 15.82 ### 15.8 ### 69.4 69.4 0.0
2024-Aug-05 Mon ### ### 15.87 ### 1,437,583 11,407,221 ### ### 0.0
2024-Aug-02 Fri ### ### ### ### ### ### 0.0
2024-Aug-01 Thu 16.2 16.22 ### ### 1,038,829 ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 1,905,859 0 ### ### 0.0
2024-Jul-30 Tue 15.88 ### 15.85 ### 882,955 ### ### ### 0.0
2024-Jul-29 Mon 15.83 15.985 15.8 ### 1,549,125 ### 79.0 79.0 0.0
2024-Jul-26 Fri 15.54 ### 15.53 ### 2,261,081 ### ### ### 0.0
2024-Jul-25 Thu 15.23 ### 15.22 ### 78.6 78.6 0.0
2024-Jul-24 Wed ### ### ### 15.24 1,094,575 0 ### ### 1.1
2024-Jul-23 Tue 15.25 15.27 15.22 15.26 ### ### ###
2024-Jul-22 Mon ### ### ### ### 1,473,420 0 ### ### 0.0
2024-Jul-19 Fri ### ### 15.28 ### ### ### 0.0
2024-Jul-18 Thu 15.25 15.46 15.24 15.41 ### ### ###
2024-Jul-17 Wed ### ### ### ### 2,137,580 0 74.8 74.8 0.0
2024-Jul-16 Tue ### 14.7 14.57 ### 1,039,541 15,213,682 ### ### 0.0
2024-Jul-15 Mon ### 14.72 ### ### 892,326 ### ### ### 0.0
2024-Jul-12 Fri 14.5 ### 14.5 14.58 1,079,329 ### 65.7 65.7 ###
2024-Jul-11 Thu 14.45 14.5 ### 14.41 33.1 33.1 ###
2024-Jul-10 Wed 14.22 14.27 ### 14.2 1,544,821 ### ### ### 1.0
2024-Jul-09 Tue ### ### 14.25 14.29 33.0 33.0 ###
2024-Jul-08 Mon ### ### ### ### 72.7 72.7 0.0
2024-Jul-05 Fri ### 14.42 ### ### 972,772 7,013,686 ### ### 0.0
2024-Jul-04 Thu ### 14.44 ### 14.44 1,119,547 8,083,129 71.5 71.5 ###
2024-Jul-03 Wed 14.46 14.46 ### 14.4 1,308,141 9,457,859 ### ### 1.0
2024-Jul-02 Tue 14.47 14.52 ### 14.47 979,779 ### 69.0 69.0 ###
2024-Jul-01 Mon ### ### 14.585 ### 35.9 35.9 0.0
2024-Jun-28 Fri 14.8 14.89 14.75 14.89 68.4 68.4 ###
2024-Jun-27 Thu 14.74 14.87 14.73 14.87 ### ### 1.1
2024-Jun-26 Wed 14.88 ### 14.87 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### ### ### ### 0.0
2024-Jun-24 Mon ### ### 14.85 14.88 43.9 43.9 1.1
2024-Jun-21 Fri 14.87 14.89 14.79 14.84 ### ### ###
2024-Jun-20 Thu ### ### 14.855 ### 33.2 33.2 0.0
2024-Jun-19 Wed ### ### ### ### 33.8 33.8 0.0
2024-Jun-18 Tue ### ### ### ### 34.3 34.3 0.0
2024-Jun-17 Mon ### ### ### ### 787,354 0 78.2 78.2 0.0
2024-Jun-14 Fri ### ### ### ### 1,587,941 0 77.7 77.7 0.0
2024-Jun-13 Thu ### ### ### ### 72.6 72.6 0.0
2024-Jun-12 Wed ### 15.185 ### ### 75.6 75.6 0.0
2024-Jun-11 Tue ### ### ### ### 2,317,049 0 83.0 83.0 0.0
2024-Jun-07 Fri 15.28 15.29 15.22 15.29 ### ### 1.1
2024-Jun-06 Thu ### ### 15.29 ### 1,446,728 ### 71.1 71.1 0.0
2024-Jun-05 Wed 15.26 15.41 15.26 ### 2,282,289 ### ### ### 0.0
2024-Jun-04 Tue 15.2 15.26 ### 15.24 ### ### 1.1
2024-Jun-03 Mon ### ### ### 15.26 75.4 75.4 ###
2024-May-31 Fri 14.85 ### 14.8 14.84 ### ### ###
2024-May-30 Thu ### ### 14.59 ### 816,771 5,958,344 71.4 71.4 0.0
2024-May-29 Wed 14.8 14.845 ### ### 35.0 35.0 0.0
2024-May-28 Tue ### ### 14.89 ### 1,378,052 ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 1,315,773 0 ### ### 0.0
2024-May-24 Fri ### ### ### ### 1,434,954 0 ### ### 0.0
2024-May-23 Thu 15.25 15.25 ### 15.22 1,630,984 12,436,253 ### ### 1.1
2024-May-22 Wed ### ### ### ### 1,528,954 0 74.7 74.7 0.0
2024-May-21 Tue ### ### ### ### 72.3 72.3 0.0
2024-May-20 Mon ### 15.41 ### ### 1,939,727 ### ### ### 0.0
2024-May-17 Fri 15.48 15.5 15.43 15.47 ### ### ###
2024-May-16 Thu 15.52 15.52 ### 15.5 ### ### 1.1
2024-May-15 Wed 15.78 15.79 ### ### ### ### 0.0
2024-May-14 Tue ### 15.75 ### ### 1,661,683 13,085,753 68.1 68.1 0.0
2024-May-13 Mon ### ### ### ### 74.9 74.9 0.0
2024-May-10 Fri 15.53 ### ### ### ### ### 0.0
2024-May-09 Thu 15.45 15.55 15.45 15.48 985,377 15,273,343 ### ### 1.1
2024-May-08 Wed 15.29 15.45 15.29 15.45 1,348,625 ### ### ### ###
2024-May-07 Tue ### 15.26 ### 15.23 1,011,372 ### 65.0 65.0 1.1
2024-May-06 Mon ### 15.21 ### ### 1,098,374 ### ### ### 0.0
2024-May-03 Fri ### ### ### ### 2,900,374 0 ### ### 0.0
2024-May-02 Thu ### ### 14.975 ### ### ### 0.0
2024-May-01 Wed ### 14.45 ### 14.45 3,665,679 ### ### ### 1.0
2024-Apr-30 Tue 13.78 13.82 13.77 13.82 ### ### 1.0
2024-Apr-29 Mon 13.72 13.82 13.72 13.81 1,247,659 ### ### ### ###
2024-Apr-26 Fri 13.74 13.77 ### 13.73 ### ### ###
2024-Apr-24 Wed 13.85 ### 13.8 13.81 2,002,244 13,815,483 39.0 39.0 ###
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 2,087,047 0 75.1 75.1 0.0
2024-Apr-19 Fri 13.78 13.85 ### 13.74 1,591,928 ### 43.1 43.1 ###
2024-Apr-18 Thu 13.73 13.79 13.72 13.73 63.3 63.3 ###
2024-Apr-17 Wed 13.75 13.83 13.75 13.79 ### ### 1.0
2024-Apr-16 Tue 13.78 13.89 ### 13.87 86.4 86.4 ###
2024-Apr-15 Mon 13.79 13.83 13.755 13.8 73.3 73.3 1.0
2024-Apr-12 Fri 13.88 ### 13.85 13.89 63.6 63.6 1.0
2024-Apr-11 Thu 13.88 ### 13.88 ### 1,055,748 ### 65.7 65.7 0.0
2024-Apr-10 Wed ### ### ### ### 2,019,758 0 ### ### 0.0
2024-Apr-09 Tue ### 13.945 13.855 13.89 2,041,489 ### ### ### 1.0
2024-Apr-08 Mon ### ### 13.945 ### 1,136,781 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 70.7 70.7 0.0
2024-Apr-04 Thu ### ### 13.985 ### 1,874,084 ### 30.9 30.9 0.0
2024-Apr-03 Wed ### ### ### ### 36.6 36.6 0.0
2024-Apr-02 Tue 14.46 14.49 14.4 14.42 35.2 35.2 ###
2024-Mar-28 Thu 14.41 14.48 14.41 14.44 59.2 59.2 ###
2024-Mar-27 Wed ### ### ### ### 1,737,689 0 ### ### 0.0
2024-Mar-26 Tue ### 14.23 ### ### 1,050,882 7,477,025 ### ### 0.0
2024-Mar-25 Mon ### 14.25 ### 14.2 70.4 70.4 1.0
2024-Mar-22 Fri ### ### ### ### 2,896,276 0 75.4 75.4 0.0
2024-Mar-21 Thu 13.89 ### 13.89 ### 3,679,759 25,555,926 ### ### 0.0
2024-Mar-20 Wed 14.24 ### 13.76 ### 21.1 21.1 0.0
2024-Mar-19 Tue ### 14.47 ### 14.44 ### ### ###
2024-Mar-18 Mon ### 14.42 14.345 14.41 1,084,771 ### 71.3 71.3 ###
2024-Mar-15 Fri ### ### 14.29 ### 1,602,140 ### ### ### 0.0
2024-Mar-14 Thu ### 14.41 ### ### 1,079,981 ### ### ### 0.0
2024-Mar-13 Wed ### 14.44 ### 14.4 1,472,044 10,628,157 67.5 67.5 1.0
2024-Mar-12 Tue 14.28 14.44 14.26 14.42 2,511,849 ### ### ### ###
2024-Mar-11 Mon ### ### ### ### 1,559,824 0 77.3 77.3 0.0
2024-Mar-08 Fri ### 14.23 ### ### 32.4 32.4 0.0
2024-Mar-07 Thu ### ### ### ### 1,983,252 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 1,804,343 0 76.3 76.3 0.0
2024-Mar-04 Mon 13.87 ### 13.81 ### 2,485,257 ### 74.6 74.6 0.0
2024-Mar-01 Fri ### ### ### ### 3,641,657 0 ### ### 0.0
2024-Feb-29 Thu 13.71 ### ### ### 27.7 27.7 0.0
2024-Feb-28 Wed 13.78 13.8 ### 13.76 33.8 33.8 1.0
2024-Feb-27 Tue 13.82 ### 13.77 13.89 2,862,942 19,711,355 75.6 75.6 1.0
2024-Feb-26 Mon ### 14.2 ### ### 1,812,544 ### 38.5 38.5 0.0
2024-Feb-23 Fri ### ### ### ### 1,813,473 0 ### ### 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed 13.86 ### 13.86 ### 77.3 77.3 0.0
2024-Feb-20 Tue 13.8 13.84 13.74 13.81 796,253 10,980,328 ### ### ###
2024-Feb-19 Mon 13.82 13.87 13.76 13.8 1,453,855 ### ### ### 1.0
2024-Feb-16 Fri 13.86 13.88 13.72 13.82 2,504,841 ### ### ### 1.0
2024-Feb-15 Thu 13.76 13.84 13.72 13.79 ### ### 1.0
2024-Feb-14 Wed 13.8 13.86 13.71 13.78 2,939,457 ### ### ### 1.0
2024-Feb-13 Tue ### ### ### ### 1,484,675 0 71.7 71.7 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### 14.24 ### ### 4,704,640 ### ### ### 0.0
2024-Feb-08 Thu 14.4 14.5 14.27 ### ### ### 0.0
2024-Feb-07 Wed 14.27 ### 14.23 14.52 ### ### 1.0
2024-Feb-06 Tue ### ### 14.23 ### ### ### 0.0
2024-Feb-05 Mon 14.43 14.54 14.425 14.48 3,444,051 ### 77.2 77.2 1.0
2024-Feb-02 Fri 14.4 14.525 14.4 14.52 69.4 69.4 1.0
2024-Feb-01 Thu 14.41 14.49 ### 14.42 2,116,286 ### 73.4 73.4 ###
2024-Jan-31 Wed 14.41 ### ### ### 3,814,846 0 76.5 76.5 0.0
2024-Jan-30 Tue 14.42 14.485 ### 14.44 66.5 66.5 ###
2024-Jan-29 Mon ### 14.58 ### 14.48 ### ### 1.0
2024-Jan-25 Thu ### 14.175 ### ### 2,814,688 ### ### ### 0.0
2024-Jan-24 Wed ### 14.375 14.21 ### 4,546,380 ### ### ### 0.0
2024-Jan-23 Tue ### 14.42 ### ### 1,236,725 8,916,787 37.0 37.0 0.0
2024-Jan-22 Mon ### ### 14.285 ### 1,160,670 8,290,085 ### ### 0.0
2024-Jan-19 Fri 14.43 14.45 14.255 14.27 ### ### ###
2024-Jan-18 Thu 14.45 14.49 14.4 14.42 1,494,343 21,585,784 ### ### ###
2024-Jan-17 Wed 14.54 14.55 ### 14.53 42.4 42.4 1.0
2024-Jan-16 Tue 14.48 14.51 14.425 14.5 1,839,977 ### 77.1 77.1 1.0
2024-Jan-15 Mon ### ### 14.52 14.54 568,944 ### ### ### 1.0
2024-Jan-12 Fri ### ### ### ### 31.2 31.2 0.0
2024-Jan-11 Thu 14.58 14.58 14.47 14.49 ### ### ###
2024-Jan-10 Wed 14.59 ### 14.48 14.5 1,196,125 8,659,945 ### ### 1.0
2024-Jan-09 Tue 14.54 14.54 14.46 14.48 1,151,645 16,698,852 ### ### 1.0
2024-Jan-08 Mon 14.45 14.51 ### 14.41 2,143,526 15,551,281 44.8 44.8 ###
2024-Jan-05 Fri 14.28 ### 14.24 14.27 1,888,540 ### 37.9 37.9 ###
2024-Jan-04 Thu 14.25 14.27 ### ### 27.8 27.8 0.0
2024-Jan-03 Wed ### 14.45 14.28 14.28 2,351,074 33,773,178 42.9 42.9 ###
2024-Jan-02 Tue ### 14.22 ### ### 666,984 4,742,256 ### ### 0.0
2023-Dec-29 Fri 14.22 14.28 ### 14.21 630,386 4,500,956 32.9 32.9 ###
2023-Dec-28 Thu 14.21 14.27 14.2 14.27 1,023,420 14,568,383 68.5 68.5 ###
2023-Dec-27 Wed 14.25 ### 14.21 ### 1,006,273 ### 69.2 69.2 0.0
2023-Dec-22 Fri ### ### 14.21 14.23 30.7 30.7 ###
2023-Dec-21 Thu 14.45 14.45 14.28 14.28 23.8 23.8 ###
2023-Dec-20 Wed 14.49 14.53 14.46 14.52 1,620,581 23,490,321 ### ### 1.0
2023-Dec-19 Tue 14.54 14.56 14.47 14.51 29.4 29.4 ###
2023-Dec-18 Mon ### 14.47 ### 14.47 ### ### ###
2023-Dec-15 Fri 14.55 ### 14.52 ### 3,474,123 ### ### ### 0.0
2023-Dec-14 Thu ### ### 14.56 14.56 2,236,643 ### ### ### ###
2023-Dec-13 Wed 14.45 14.49 ### 14.44 35.2 35.2 ###
2023-Dec-12 Tue ### ### 14.51 14.57 38.0 38.0 ###
2023-Dec-11 Mon ### ### 14.58 ### ### ### 0.0
2023-Dec-08 Fri 14.48 ### 14.48 ### 1,599,379 ### ### ### 0.0
2023-Dec-07 Thu ### 14.42 ### ### 947,678 6,832,758 68.0 68.0 0.0
2023-Dec-06 Wed 14.25 14.4 14.25 14.4 1,576,982 ### ### ### 1.0
2023-Dec-05 Tue ### ### 14.21 14.24 44.8 44.8 1.0
2023-Dec-04 Mon ### ### 14.26 14.29 1,420,757 ### 39.0 39.0 ###
2023-Dec-01 Fri 14.25 14.27 ### 14.24 1,393,758 ### 34.1 34.1 1.0
2023-Nov-30 Thu 14.28 14.4 14.28 14.29 1,598,152 ### ### ### ###
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 64.4 64.4 0.0
2023-Nov-27 Mon ### 14.21 ### ### 873,788 ### 43.2 43.2 0.0
2023-Nov-24 Fri ### ### ### ### 487,677 0 70.2 70.2 0.0
2023-Nov-23 Thu ### 14.185 ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 880,245 0 ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 1,563,621 0 33.8 33.8 0.0
2023-Nov-20 Mon ### 14.4 14.27 ### 1,000,175 ### 39.8 39.8 0.0
2023-Nov-17 Fri ### 14.42 ### ### ### ### 0.0
2023-Nov-16 Thu ### 14.41 ### ### 1,230,055 8,862,546 ### ### 0.0
2023-Nov-15 Wed 14.25 ### ### ### 1,105,456 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 1,343,824 0 27.3 27.3 0.0
2023-Nov-13 Mon ### 14.22 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 1,096,624 0 76.7 76.7 0.0
2023-Nov-09 Thu ### 14.245 ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 71.5 71.5 0.0
2023-Nov-06 Mon ### ### 13.89 ### 71.8 71.8 0.0
2023-Nov-03 Fri ### 13.79 ### 13.79 4,111,185 28,346,620 69.2 69.2 1.0
2023-Nov-02 Thu 13.77 13.79 ### ### ### ### 0.0
2023-Nov-01 Wed ### 14.28 13.88 ### ### ### 0.0
2023-Oct-31 Tue 13.86 ### 13.76 13.84 ### ### 1.0
2023-Oct-30 Mon ### ### ### ### 951,476 0 71.1 71.1 0.0
2023-Oct-27 Fri ### 13.81 ### 13.75 69.2 69.2 1.0
2023-Oct-26 Thu 13.46 13.56 13.46 13.56 77.3 77.3 1.0
2023-Oct-25 Wed 13.51 ### ### 13.43 ### ### ###
2023-Oct-24 Tue 13.43 ### 13.345 ### 31.8 31.8 0.0
2023-Oct-23 Mon 13.5 ### 13.5 13.58 ### ### ###
2023-Oct-20 Fri ### ### 13.51 ### ### ### 0.0
2023-Oct-19 Thu ### ### 13.575 13.78 ### ### 1.0
2023-Oct-18 Wed ### ### 13.78 13.8 4,052,940 27,924,756 27.3 27.3 1.0
2023-Oct-17 Tue ### ### ### ### 38.6 38.6 0.0
2023-Oct-16 Mon 13.8 ### 13.78 13.89 1,255,687 8,651,683 ### ### 1.0
2023-Oct-13 Fri 13.8 13.82 ### 13.76 ### ### 1.0
2023-Oct-12 Thu ### ### ### ### 2,101,256 0 70.9 70.9 0.0
2023-Oct-11 Wed ### ### ### ### 2,184,844 0 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 1,734,159 0 65.1 65.1 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu 14.24 14.285 ### 14.25 1,467,380 ### 66.9 66.9 1.0
2023-Oct-04 Wed ### 14.22 ### ### 2,555,178 ### 43.7 43.7 0.0
2023-Oct-03 Tue ### 14.29 ### 14.2 ### ### 1.0
2023-Oct-02 Mon 14.29 ### 14.21 14.21 31.1 31.1 ###
2023-Sep-29 Fri 14.26 ### 14.25 14.25 952,788 ### 31.9 31.9 1.0
2023-Sep-28 Thu 14.25 14.27 ### 14.24 36.4 36.4 1.0
2023-Sep-27 Wed ### ### ### 14.28 1,037,853 0 ### ### ###
2023-Sep-26 Tue ### ### ### 14.26 635,024 0 43.3 43.3 1.0
2023-Sep-25 Mon ### 14.23 ### 14.23 1,154,743 ### ### ### ###
2023-Sep-22 Fri ### 14.27 ### 14.25 1,861,626 ### ### ### 1.0
2023-Sep-21 Thu 14.28 ### ### 14.28 2,344,241 0 ### ### ###
2023-Sep-20 Wed ### ### 14.2 14.24 ### ### 1.0
2023-Sep-19 Tue 14.47 14.49 ### ### 1,379,577 ### ### ### 0.0
2023-Sep-18 Mon 14.56 14.58 14.5 14.51 ### ### ###
2023-Sep-15 Fri 14.85 14.87 14.7 14.7 4,538,949 ### 24.7 24.7 ###
2023-Sep-14 Thu 14.42 ### ### ### ### ### 0.0
2023-Sep-13 Wed ### 14.7 ### ### 1,365,624 ### 40.4 40.4 0.0
2023-Sep-12 Tue ### 14.8 ### 14.74 1,824,182 13,498,946 72.6 72.6 1.1
2023-Sep-11 Mon 14.52 ### 14.475 ### ### ### 0.0
2023-Sep-08 Fri ### 14.48 ### 14.48 ### ### 1.0
2023-Sep-07 Thu 14.53 ### 14.48 14.5 44.1 44.1 1.0
2023-Sep-06 Wed 14.72 14.77 ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 709,723 0 ### ### 0.0
2023-Sep-01 Fri ### ### 14.985 ### 30.2 30.2 0.0
2023-Aug-31 Thu ### ### ### ### 72.2 72.2 0.0
2023-Aug-30 Wed ### 15.22 ### ### ### ### 0.0
2023-Aug-29 Tue 14.84 ### 14.81 ### 2,281,127 16,891,745 78.7 78.7 0.0
2023-Aug-28 Mon 14.73 14.88 ### 14.88 1,791,670 13,330,024 84.3 84.3 1.1
2023-Aug-25 Fri 14.52 ### 14.52 14.59 ### ### 1.0
2023-Aug-24 Thu 14.52 14.56 14.5 14.53 ### ### 1.0
2023-Aug-23 Wed 14.5 14.57 14.44 14.52 1,185,385 ### 67.1 67.1 1.0
2023-Aug-22 Tue 14.77 14.77 ### ### ### ### 0.0
2023-Aug-21 Mon 14.81 ### 14.81 14.88 ### ### 1.1
2023-Aug-18 Fri 14.85 ### 14.71 ### 4,677,776 34,405,042 ### ### 0.0
2023-Aug-17 Thu 14.51 14.51 ### ### 19.8 19.8 0.0
2023-Aug-16 Wed 14.71 14.72 14.57 14.59 2,647,653 38,774,878 ### ### 1.0
2023-Aug-15 Tue 14.85 ### ### 14.85 1,796,455 0 67.9 67.9 ###
2023-Aug-14 Mon 14.86 ### 14.82 14.84 1,617,626 ### ### ### ###
2023-Aug-11 Fri ### ### 14.79 14.83 25.1 25.1 ###
2023-Aug-10 Thu ### ### 14.86 ### 65.3 65.3 0.0
2023-Aug-09 Wed 14.88 ### 14.8 ### 1,430,323 ### ### ### 0.0
2023-Aug-08 Tue ### ### 14.975 ### 2,554,882 19,129,678 ### ### 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 14.87 ### 14.82 ### 1,148,783 8,512,482 71.8 71.8 0.0
2023-Aug-03 Thu ### ### ### ### 1,237,457 0 ### ### 0.0
2023-Aug-02 Wed ### ### ### ### 38.3 38.3 0.0
2023-Aug-01 Tue 15.28 ### 15.22 ### 68.4 68.4 0.0
2023-Jul-31 Mon ### ### 15.27 ### 40.1 40.1 0.0
2023-Jul-28 Fri ### 15.27 ### 15.26 2,188,959 ### 75.7 75.7 ###
2023-Jul-27 Thu ### ### ### ### 1,501,176 0 61.8 61.8 0.0
2023-Jul-26 Wed ### ### ### ### 1,477,489 0 ### ### 0.0
2023-Jul-25 Tue ### ### 14.89 ### 40.4 40.4 0.0
2023-Jul-24 Mon 14.85 ### 14.83 14.89 1,362,528 10,103,145 ### ### ###
2023-Jul-21 Fri ### 14.75 ### 14.74 77.9 77.9 1.1
2023-Jul-20 Thu 14.74 14.74 ### ### 963,759 ### 30.8 30.8 0.0
2023-Jul-19 Wed 14.57 ### 14.55 14.59 884,840 ### 67.9 67.9 1.0
2023-Jul-18 Tue 14.52 14.54 14.45 14.49 1,416,554 20,532,950 40.6 40.6 ###
2023-Jul-17 Mon ### ### 14.54 14.58 39.0 39.0 ###
2023-Jul-14 Fri 14.51 ### 14.5 14.59 1,634,483 ### 66.7 66.7 1.0
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 14.78 14.78 ### ### 1,568,678 ### 31.6 31.6 0.0
2023-Jul-11 Tue 14.58 ### 14.48 ### ### ### 0.0
2023-Jul-10 Mon 14.77 14.86 14.77 14.8 1,598,040 ### 80.3 80.3 1.1
2023-Jul-07 Fri 14.79 14.84 14.74 14.76 40.4 40.4 1.1
2023-Jul-06 Thu 14.72 14.72 14.54 ### 3,766,270 ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 2,063,657 0 37.3 37.3 0.0
2023-Jul-04 Tue ### ### ### ### 1,884,584 0 ### ### 0.0
2023-Jul-03 Mon ### ### 14.88 ### ### ### 0.0
2023-Jun-30 Fri ### ### 14.86 14.86 27.9 27.9 ###
2023-Jun-29 Thu 14.77 14.87 14.76 14.76 2,872,422 ### 31.1 31.1 1.1
2023-Jun-28 Wed ### ### ### ### 63.7 63.7 0.0
2023-Jun-27 Tue ### ### 14.84 14.85 1,232,684 ### ### ### ###
2023-Jun-26 Mon 14.81 14.84 14.78 14.8 1,231,140 18,233,183 ### ### 1.1
2023-Jun-23 Fri 14.86 14.88 14.81 14.82 ### ### 1.1
2023-Jun-22 Thu ### ### 14.83 14.85 41.2 41.2 ###
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### 15.145 15.26 1,460,978 11,063,255 75.3 75.3 ###
2023-Jun-19 Mon ### ### ### ### 73.1 73.1 0.0
2023-Jun-16 Fri ### ### 14.89 14.89 2,504,542 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 2,078,784 0 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 1,411,754 0 74.0 74.0 0.0
2023-Jun-13 Tue ### ### 14.82 14.84 ### ### ###
2023-Jun-09 Fri ### ### 14.925 ### 33.4 33.4 0.0
2023-Jun-08 Thu ### 15.22 ### ### 2,856,880 21,740,856 39.2 39.2 0.0
2023-Jun-07 Wed ### ### ### ### 35.7 35.7 0.0
2023-Jun-06 Tue ### ### ### ### 2,558,178 0 73.2 73.2 0.0
2023-Jun-05 Mon ### 15.22 ### ### ### ### 0.0
2023-Jun-02 Fri 14.85 14.85 14.71 14.71 1,469,245 21,715,441 23.8 23.8 ###
2023-Jun-01 Thu 14.86 ### 14.84 ### 2,329,645 ### ### ### 0.0
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 74.4 74.4 0.0
2023-May-29 Mon ### ### ### ### 1,190,751 0 70.8 70.8 0.0
2023-May-26 Fri ### ### ### ### 972,158 0 68.2 68.2 0.0
2023-May-25 Thu ### 15.25 ### ### 2,757,629 21,026,921 ### ### 0.0
2023-May-24 Wed 15.29 ### 15.23 15.26 1,686,355 ### ### ### ###
2023-May-23 Tue 15.25 ### ### 15.2 1,286,982 0 37.6 37.6 1.1
2023-May-22 Mon 15.43 15.51 ### 15.46 1,105,823 8,575,657 77.9 77.9 1.1
2023-May-19 Fri ### 15.47 ### 15.44 ### ### 1.1
2023-May-18 Thu ### 15.45 ### ### ### ### 0.0
2023-May-17 Wed ### ### 15.285 ### 32.1 32.1 0.0
2023-May-16 Tue 15.4 15.525 15.4 15.44 1,585,778 ### 77.2 77.2 1.1
2023-May-15 Mon 15.44 15.53 15.4 15.48 75.1 75.1 1.1
2023-May-12 Fri ### 15.47 ### 15.44 ### ### 1.1
2023-May-11 Thu 15.25 ### 15.25 ### 2,198,320 ### ### ### 0.0
2023-May-10 Wed 15.21 ### 15.21 15.23 2,093,354 15,919,957 68.6 68.6 1.1
2023-May-09 Tue ### 15.43 ### ### ### ### 0.0
2023-May-08 Mon 15.44 15.52 ### 15.4 2,183,087 16,940,755 36.3 36.3 ###
2023-May-05 Fri ### ### ### 15.22 3,611,644 0 ### ### 1.1
2023-May-04 Thu ### ### ### ### ### ### 0.0
2023-May-03 Wed 15.57 ### ### ### 10,380,929 0 ### ### 0.0
2023-May-02 Tue 16.58 ### 16.48 16.48 2,931,289 24,153,821 43.5 43.5 1.2
2023-May-01 Mon 16.58 ### 16.5 16.5 1,672,143 13,795,179 ### ### 1.2
2023-Apr-28 Fri 16.4 16.45 ### 16.4 ### ### ###
2023-Apr-27 Thu 16.29 ### ### ### ### ### 0.0
2023-Apr-26 Wed 16.41 ### ### 16.49 2,628,356 0 ### ### 1.2
2023-Apr-24 Mon 16.54 ### 16.47 16.58 ### ### 1.2
2023-Apr-21 Fri 16.41 16.54 ### 16.5 7,866,875 65,059,056 74.8 74.8 1.2
2023-Apr-20 Thu 16.5 16.56 16.46 16.54 ### ### ###
2023-Apr-19 Wed ### ### 16.52 16.54 ### ### ###
2023-Apr-18 Tue 16.51 ### 16.43 16.5 41.5 41.5 1.2
2023-Apr-17 Mon 16.51 16.57 16.48 16.55 ### ### 1.2
2023-Apr-14 Fri 16.51 16.54 16.45 16.48 806,023 13,295,349 ### ### 1.2
2023-Apr-13 Thu 16.45 16.525 16.44 16.51 ### ### ###
2023-Apr-12 Wed 16.57 ### 16.45 16.49 34.6 34.6 1.2
2023-Apr-11 Tue 16.79 16.82 ### ### 1,467,370 12,340,581 ### ### 0.0
2023-Apr-06 Thu 16.79 16.84 16.75 16.78 995,345 ### 40.5 40.5 1.2
2023-Apr-05 Wed ### 16.73 ### 16.72 70.1 70.1 1.2
2023-Apr-04 Tue ### 16.77 ### 16.75 1,487,950 ### 71.3 71.3 ###
2023-Apr-03 Mon ### ### 16.87 16.87 2,059,850 ### 36.3 36.3 ###
2023-Mar-31 Fri ### 16.73 ### ### ### ### 0.0
2023-Mar-30 Thu ### 16.73 16.59 ### ### ### 0.0
2023-Mar-29 Wed 16.43 ### ### ### 1,143,883 0 77.7 77.7 0.0
2023-Mar-28 Tue 16.55 16.58 16.48 16.51 1,873,155 30,963,252 ### ### ###
2023-Mar-27 Mon 16.45 16.59 16.42 16.52 1,166,578 ### ### ### ###
2023-Mar-24 Fri 16.23 ### ### ### ### ### 0.0
2023-Mar-23 Thu 16.22 ### 16.21 ### 76.2 76.2 0.0
2023-Mar-22 Wed 16.44 16.47 ### 16.43 1,630,728 13,429,045 39.1 39.1 ###
2023-Mar-21 Tue 16.21 ### 16.21 16.29 1,204,776 ### 71.5 71.5 ###
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri 16.2 ### ### ### 3,936,289 0 72.6 72.6 0.0
2023-Mar-16 Thu ### 16.27 ### 16.24 81.1 81.1 ###
2023-Mar-15 Wed 16.25 ### 16.2 16.23 1,066,056 8,635,053 34.5 34.5 ###
2023-Mar-14 Tue ### 16.25 ### ### 2,604,127 ### ### ### 0.0
2023-Mar-13 Mon ### 16.49 16.28 16.44 2,513,080 ### ### ### 1.2
2023-Mar-10 Fri 16.53 16.59 16.42 16.47 2,326,573 38,400,087 44.6 44.6 ###
2023-Mar-09 Thu ### 16.8 ### ### ### ### 0.0
2023-Mar-08 Wed 16.55 16.76 16.54 ### 75.7 75.7 0.0
2023-Mar-07 Tue 16.49 ### 16.46 ### 76.2 76.2 0.0
2023-Mar-06 Mon 16.56 ### 16.52 16.59 72.2 72.2 1.2
2023-Mar-03 Fri ### ### 16.55 16.56 ### ### 1.2
2023-Mar-02 Thu 16.56 ### 16.47 16.53 ### ### ###
2023-Mar-01 Wed 16.46 16.59 ### 16.55 1,137,620 9,436,557 68.5 68.5 1.2
2023-Feb-28 Tue ### 16.72 16.53 16.53 2,030,558 33,758,026 ### ### ###
2023-Feb-27 Mon 16.78 ### 16.74 ### ### ### 0.0
2023-Feb-24 Fri 16.55 ### 16.51 16.55 1,556,448 12,848,478 65.1 65.1 1.2
2023-Feb-23 Thu 16.42 16.52 ### 16.45 1,551,647 ### 70.1 70.1 1.2
2023-Feb-22 Wed ### ### ### 16.27 1,836,744 0 ### ### 1.2
2023-Feb-21 Tue 16.53 16.56 16.48 16.49 1,033,429 17,072,247 35.4 35.4 1.2
2023-Feb-20 Mon 16.59 ### 16.52 ### ### ### 0.0
2023-Feb-17 Fri ### ### 16.53 16.59 1,343,688 11,105,581 43.7 43.7 1.2
2023-Feb-16 Thu ### 16.84 ### 16.76 ### ### 1.2
2023-Feb-15 Wed 16.4 16.46 ### 16.45 1,845,822 ### ### ### 1.2
2023-Feb-14 Tue 16.41 16.56 16.4 16.44 ### ### 1.2
2023-Feb-13 Mon ### 16.43 16.25 16.28 45.2 45.2 1.2
2023-Feb-10 Fri 16.2 16.28 ### ### 1,479,848 ### ### ### 0.0
2023-Feb-09 Thu ### 16.4 ### 16.28 3,552,221 ### ### ### 1.2
2023-Feb-08 Wed 16.73 16.83 16.45 16.7 5,061,023 84,215,422 ### ### 1.2
2023-Feb-07 Tue ### ### 17.27 17.27 1,938,972 16,743,023 ### ### ###
2023-Feb-06 Mon 17.21 ### 17.2 ### ### ### 0.0
2023-Feb-03 Fri 17.2 17.385 ### ### 70.5 70.5 0.0
2023-Feb-02 Thu ### ### 16.84 ### 1,564,380 13,172,079 34.4 34.4 0.0
2023-Feb-01 Wed ### ### ### ### 1,577,722 0 69.4 69.4 0.0
2023-Jan-31 Tue 16.76 16.83 16.73 16.79 1,534,475 ### 77.6 77.6 ###
2023-Jan-30 Mon 16.86 16.89 16.75 16.78 1,146,720 ### ### ### 1.2
2023-Jan-27 Fri 16.82 16.89 16.74 16.84 2,400,053 ### ### ### 1.2
2023-Jan-25 Wed 16.7 16.78 16.55 16.74 2,740,477 45,670,049 74.3 74.3 1.2
2023-Jan-24 Tue ### ### ### ### 1,339,529 0 29.4 29.4 0.0
2023-Jan-23 Mon ### ### ### ### 69.2 69.2 0.0
2023-Jan-20 Fri ### ### 16.89 ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 79.3 79.3 0.0
2023-Jan-18 Wed 17.42 17.5 17.28 17.5 74.6 74.6 1.3
2023-Jan-17 Tue 17.49 17.71 17.49 ### 79.6 79.6 0.0
2023-Jan-16 Mon 17.44 17.54 ### 17.51 1,228,857 10,777,075 68.9 68.9 ###
2023-Jan-13 Fri 17.59 ### ### 17.45 24.9 24.9 ###
2023-Jan-12 Thu ### 17.74 17.58 ### 945,723 ### ### ### 0.0
2023-Jan-11 Wed 17.59 ### 17.54 ### 732,357 6,422,770 ### ### 0.0
2023-Jan-10 Tue ### 17.72 17.58 17.71 645,928 11,400,629 77.8 77.8 ###
2023-Jan-09 Mon ### 17.78 17.58 ### 751,971 13,294,847 67.5 67.5 0.0
2023-Jan-06 Fri ### ### 17.55 17.55 25.9 25.9 ###
2023-Jan-05 Thu 17.56 ### 17.49 17.5 1,103,381 ### ### ### 1.3
2023-Jan-04 Wed 17.7 17.7 17.47 17.5 ### ### 1.3
2023-Jan-03 Tue 17.7 17.7 ### 17.5 1,077,824 9,538,742 ### ### 1.3
2022-Dec-30 Fri 17.83 17.87 17.7 17.7 ### ### 1.3
2022-Dec-29 Thu 17.88 17.88 ### 17.74 ### ### 1.3
2022-Dec-28 Wed ### ### 17.82 ### 548,721 ### ### ### 0.0
2022-Dec-23 Fri ### ### 17.83 ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 30.7 30.7 0.0
2022-Dec-21 Wed ### 18.125 ### ### 1,076,182 ### 63.5 63.5 0.0
2022-Dec-20 Tue ### ### 17.84 ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 36.1 36.1 0.0
2022-Dec-16 Fri 18.24 ### ### 18.24 5,154,825 0 63.6 63.6 1.3
2022-Dec-15 Thu ### 18.46 18.22 18.42 2,219,871 ### 78.8 78.8 1.3
2022-Dec-14 Wed ### 18.45 18.22 ### ### ### 0.0
2022-Dec-13 Tue ### 18.44 18.25 ### ### ### 0.0
2022-Dec-12 Mon ### ### ### 18.23 ### ### 1.3
2022-Dec-09 Fri ### ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 1,229,174 0 ### ### 0.0
2022-Dec-07 Wed ### 18.245 ### ### 2,727,785 ### 41.5 41.5 0.0
2022-Dec-06 Tue 18.24 18.27 ### ### 1,973,852 ### 36.9 36.9 0.0
2022-Dec-05 Mon 18.28 ### 18.21 18.21 ### ### ###
2022-Dec-02 Fri ### 18.25 ### ### 1,385,529 12,642,952 68.9 68.9 0.0
2022-Dec-01 Thu ### 18.24 ### ### 1,865,541 ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 1,992,687 0 30.6 30.6 0.0
2022-Nov-29 Tue ### ### ### ### 2,087,074 0 ### ### 0.0
2022-Nov-28 Mon ### ### 17.85 ### 1,325,182 11,827,249 ### ### 0.0
2022-Nov-25 Fri ### ### 17.85 ### 37.8 37.8 0.0
2022-Nov-24 Thu ### ### 17.76 17.85 ### ### 1.3
2022-Nov-23 Wed ### ### ### ### 1,104,257 0 ### ### 0.0
2022-Nov-22 Tue ### ### 17.85 17.85 38.0 38.0 1.3
2022-Nov-21 Mon 17.75 17.79 ### 17.72 1,064,376 9,467,624 ### ### 1.3
2022-Nov-18 Fri ### 17.71 17.58 ### 1,865,985 ### ### ### 0.0
2022-Nov-17 Thu 17.5 17.57 17.45 17.55 1,784,744 ### ### ### ###
2022-Nov-16 Wed 17.44 17.55 17.42 17.55 ### ### ###
2022-Nov-15 Tue 17.53 17.71 17.51 ### 74.7 74.7 0.0
2022-Nov-14 Mon 17.45 17.5 ### 17.48 1,904,221 ### 71.0 71.0 1.2
2022-Nov-11 Fri ### 17.71 17.51 17.54 2,650,848 ### 30.9 30.9 1.3
2022-Nov-10 Thu ### 17.43 ### ### 1,681,941 ### ### ### 0.0
2022-Nov-09 Wed 17.2 17.42 ### ### 73.9 73.9 0.0
2022-Nov-08 Tue 17.2 ### ### 17.28 1,499,350 0 73.1 73.1 1.2
2022-Nov-07 Mon 17.26 ### ### 17.23 1,439,486 0 ### ### ###
2022-Nov-04 Fri ### 17.25 ### 17.2 ### ### 1.2
2022-Nov-03 Thu ### ### ### 17.22 2,182,140 0 ### ### 1.2
2022-Nov-02 Wed 17.8 17.84 17.27 ### 3,167,423 ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 1,631,071 0 63.7 63.7 0.0
2022-Oct-31 Mon ### 18.24 ### ### ### ### 0.0
2022-Oct-28 Fri 17.77 ### 17.77 17.79 1,052,249 ### 74.6 74.6 ###
2022-Oct-27 Thu 17.82 17.89 17.73 17.78 ### ### 1.3
2022-Oct-26 Wed ### ### 17.88 ### 71.1 71.1 0.0
2022-Oct-25 Tue 17.81 ### 17.81 ### 78.2 78.2 0.0
2022-Oct-24 Mon ### 17.83 ### 17.75 ### ### 1.3
2022-Oct-21 Fri ### 17.41 17.27 ### 34.5 34.5 0.0
2022-Oct-20 Thu 17.55 17.72 17.55 17.71 ### ### ###
2022-Oct-19 Wed 17.74 ### 17.7 17.74 1,277,845 11,308,928 67.9 67.9 1.3
2022-Oct-18 Tue 17.54 ### 17.52 ### 1,360,472 ### ### ### 0.0
2022-Oct-17 Mon ### 17.5 ### 17.43 1,812,548 ### 76.3 76.3 1.2
2022-Oct-14 Fri 17.51 ### 17.44 17.58 2,187,427 ### 74.2 74.2 1.3
2022-Oct-13 Thu ### ### 16.78 16.81 35.4 35.4 ###
2022-Oct-12 Wed ### 17.29 ### ### 1,430,259 12,364,589 71.5 71.5 0.0
2022-Oct-11 Tue ### 17.29 ### ### 2,536,623 ### ### ### 0.0
2022-Oct-10 Mon 16.82 ### 16.8 ### 967,771 8,129,276 84.3 84.3 0.0
2022-Oct-07 Fri ### ### ### ### 1,615,170 0 33.7 33.7 0.0
2022-Oct-06 Thu ### ### ### ### ### ### 0.0
2022-Oct-05 Wed ### ### ### 17.2 1,752,455 0 ### ### 1.2
2022-Oct-04 Tue 16.89 ### 16.89 ### 2,040,982 ### ### ### 0.0
2022-Oct-03 Mon 16.71 16.8 ### ### 49.4 49.4 0.0
2022-Sep-30 Fri ### ### 16.58 ### 2,273,521 18,847,489 68.3 68.3 0.0
2022-Sep-29 Thu 16.7 16.86 16.7 16.8 1,577,571 26,471,641 ### ### 1.2
2022-Sep-28 Wed ### ### 16.47 16.58 2,162,074 17,804,679 ### ### 1.2
2022-Sep-27 Tue 16.72 16.8 ### 16.73 ### ### ###
2022-Sep-26 Mon 16.46 16.89 16.46 16.81 2,366,881 39,467,740 ### ### ###
2022-Sep-23 Fri 16.86 ### ### 16.77 52.5 52.5 1.2
2022-Sep-21 Wed ### ### ### ### 2,341,182 0 40.2 40.2 0.0
2022-Sep-20 Tue 17.51 17.57 ### ### 36.2 36.2 0.0
2022-Sep-19 Mon ### ### ### 17.26 ### ### 1.2
2022-Sep-16 Fri 17.45 17.57 17.43 17.49 10,788,086 ### ### ### ###
2022-Sep-15 Thu 17.46 17.57 ### 17.5 3,096,370 ### 71.3 71.3 1.3
2022-Sep-14 Wed 17.7 17.82 17.55 17.7 59.5 59.5 1.3
2022-Sep-13 Tue ### ### 17.89 ### 2,121,459 18,976,450 ### ### 0.0
2022-Sep-12 Mon 17.87 ### 17.77 ### 2,152,921 ### 73.6 73.6 0.0
2022-Sep-09 Fri ### ### 17.81 17.82 1,976,288 17,598,844 ### ### 1.3
2022-Sep-08 Thu 17.84 ### 17.79 17.89 2,738,126 ### ### ### 1.3
2022-Sep-07 Wed ### 17.43 17.27 ### ### ### 0.0
2022-Sep-06 Tue ### 17.71 17.525 17.58 1,852,680 32,639,589 ### ### 1.3
2022-Sep-05 Mon ### 17.81 ### 17.7 ### ### 1.3
2022-Sep-02 Fri ### 17.71 17.57 ### 1,006,025 17,746,281 76.8 76.8 0.0
2022-Sep-01 Thu 17.52 ### 17.4 17.5 2,419,286 21,047,788 48.9 48.9 1.3
2022-Aug-31 Wed 17.82 ### 17.79 17.82 58.1 58.1 1.3
2022-Aug-30 Tue 17.82 17.88 17.71 17.81 2,054,653 36,562,550 ### ### 1.3
2022-Aug-29 Mon ### ### ### ### ### ### 0.0
2022-Aug-26 Fri 18.46 18.56 18.44 18.51 1,854,254 ### ### ### 1.3
2022-Aug-25 Thu 18.28 ### 18.22 18.28 65.2 65.2 1.3
2022-Aug-24 Wed ### 18.175 ### ### 1,840,575 16,726,225 ### ### 0.0
2022-Aug-23 Tue ### 18.23 ### 18.2 74.9 74.9 ###
2022-Aug-22 Mon ### ### ### ### 40.6 40.6 0.0
2022-Aug-19 Fri 18.27 ### 18.145 18.22 38.2 38.2 ###
2022-Aug-18 Thu 18.52 18.59 18.28 18.55 75.4 75.4 1.3
2022-Aug-17 Wed 18.8 ### 18.77 18.77 ### ### ###
2022-Aug-16 Tue 18.45 18.7 18.45 18.45 73.0 73.0 1.3
2022-Aug-15 Mon ### ### ### ### 1,218,384 0 67.9 67.9 0.0
2022-Aug-12 Fri 17.73 17.86 ### 17.7 1,830,526 ### 40.0 40.0 1.3
2022-Aug-11 Thu ### ### 17.85 ### ### ### 0.0
2022-Aug-10 Wed 17.75 ### 17.75 17.88 1,421,843 12,618,856 76.8 76.8 1.3
2022-Aug-09 Tue ### ### ### ### 2,365,981 0 ### ### 0.0
2022-Aug-08 Mon ### 17.74 17.59 ### 35.0 35.0 0.0
2022-Aug-05 Fri ### ### ### 17.87 3,583,782 0 28.9 28.9 ###
2022-Aug-04 Thu ### ### 18.21 18.28 1,551,951 ### ### ### 1.3
2022-Aug-03 Wed 18.45 18.46 18.23 18.28 24.5 24.5 1.3
2022-Aug-02 Tue 18.5 ### 18.46 ### 76.6 76.6 0.0
2022-Aug-01 Mon 18.54 18.58 18.43 18.58 1,896,189 35,088,977 ### ### 1.3
2022-Jul-29 Fri ### ### 18.49 18.49 ### ### ###
2022-Jul-28 Thu 18.46 18.48 18.27 ### 2,317,879 42,591,026 ### ### 0.0
2022-Jul-27 Wed 18.44 ### ### 18.57 ### ### ###
2022-Jul-26 Tue 18.23 18.29 ### 18.25 ### ### ###
2022-Jul-25 Mon ### 18.28 ### 18.26 78.4 78.4 1.3
2022-Jul-22 Fri ### 18.29 ### ### ### ### 0.0
2022-Jul-21 Thu ### ### ### ### 3,101,343 0 28.5 28.5 0.0
2022-Jul-20 Wed 18.25 ### ### ### 3,611,450 0 ### ### 0.0
2022-Jul-19 Tue ### 18.21 ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 18.22 ### 1,879,679 17,123,875 ### ### 0.0
2022-Jul-15 Fri ### 18.42 18.28 ### 3,445,487 63,224,686 ### ### 0.0
2022-Jul-14 Thu 18.27 ### ### 18.24 1,436,181 0 ### ### 1.3
2022-Jul-13 Wed 18.44 18.48 ### ### 30.9 30.9 0.0
2022-Jul-12 Tue ### 18.7 18.45 18.5 ### ### ###
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri 18.43 18.45 18.25 ### 2,011,129 ### 26.4 26.4 0.0
2022-Jul-07 Thu 18.5 ### 18.4 18.4 32.7 32.7 1.3
2022-Jul-06 Wed 18.21 ### 18.21 18.22 66.2 66.2 ###
2022-Jul-05 Tue 18.25 ### 18.22 18.25 1,598,774 ### 62.2 62.2 ###
2022-Jul-04 Mon ### 18.345 18.23 18.25 1,598,285 ### 33.0 33.0 ###
2022-Jul-01 Fri ### ### 17.89 ### 29.4 29.4 0.0
2022-Jun-30 Thu ### 18.25 ### ### 3,658,984 33,388,229 ### ### 0.0
2022-Jun-29 Wed 17.8 ### 17.79 ### ### ### 0.0
2022-Jun-28 Tue 17.82 ### 17.78 ### 1,401,975 12,463,557 ### ### 0.0
2022-Jun-27 Mon 17.8 ### 17.77 17.81 62.7 62.7 1.3
2022-Jun-24 Fri ### ### ### ### 54.3 54.3 0.0
2022-Jun-23 Thu ### 17.26 ### ### 2,772,641 ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 3,182,685 0 51.2 51.2 0.0
2022-Jun-21 Tue ### ### 16.84 ### 1,749,178 14,728,078 ### ### 0.0
2022-Jun-20 Mon ### ### 16.82 16.89 54.2 54.2 ###
2022-Jun-17 Fri 16.72 16.88 ### 16.79 65.3 65.3 ###
2022-Jun-16 Thu 17.24 ### ### 17.2 3,704,726 0 ### ### 1.2
2022-Jun-15 Wed ### ### ### 17.4 6,675,351 0 ### ### 1.2
2022-Jun-14 Tue 17.74 17.83 ### 17.76 7,073,786 ### ### ### 1.3
2022-Jun-10 Fri 18.5 ### ### 18.43 ### ### ###
2022-Jun-09 Thu 18.5 18.56 18.41 18.48 2,497,820 ### 55.4 55.4 ###
2022-Jun-08 Wed 18.55 18.73 18.55 ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon 18.5 ### 18.5 ### 1,485,671 13,742,456 ### ### 0.0
2022-Jun-03 Fri 18.49 18.51 18.375 18.42 ### ### 1.3
2022-Jun-02 Thu ### 18.46 18.28 18.4 ### ### 1.3
2022-Jun-01 Wed 18.25 18.43 18.25 ### 2,161,449 39,640,974 83.4 83.4 0.0
2022-May-31 Tue 18.5 18.56 ### ### 2,659,986 24,684,670 33.9 33.9 0.0
2022-May-30 Mon ### ### 18.46 18.54 1,537,288 ### ### ### 1.3
2022-May-27 Fri 18.44 18.55 ### ### 1,948,451 18,071,883 ### ### 0.0
2022-May-26 Thu 18.23 ### 18.2 18.27 2,292,886 ### 75.8 75.8 ###
2022-May-25 Wed ### 18.29 ### ### 2,389,157 21,848,840 72.3 72.3 0.0
2022-May-24 Tue ### 18.25 ### ### ### ### 0.0
2022-May-23 Mon ### 18.44 ### ### 45.7 45.7 0.0
2022-May-20 Fri ### 18.5 ### 18.4 6,789,557 ### 57.4 57.4 1.3
2022-May-19 Thu 18.25 ### ### 18.26 6,644,158 0 ### ### 1.3
2022-May-18 Wed 18.89 ### ### ### 5,472,548 0 28.8 28.8 0.0
2022-May-17 Tue 18.51 ### 18.49 18.54 65.4 65.4 1.3
2022-May-16 Mon ### 18.51 18.245 18.47 3,186,182 58,554,059 77.2 77.2 ###
2022-May-13 Fri 18.2 18.4 18.2 ### 5,631,642 103,059,048 ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### 17.75 17.84 5,699,020 ### ### ### 1.3
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### 17.59 17.81 79.1 79.1 1.3
2022-May-05 Thu ### ### 17.47 ### 9,716,325 ### 21.4 21.4 0.0
2022-May-04 Wed ### ### 16.51 16.74 2,175,454 17,958,372 47.4 47.4 1.2
2022-May-03 Tue 16.56 ### 16.4 16.5 47.6 47.6 1.2
2022-May-02 Mon 16.85 ### 16.71 16.75 48.6 48.6 ###
2022-Apr-29 Fri 16.89 ### 16.88 ### 3,277,082 27,658,572 ### ### 0.0
2022-Apr-28 Thu 16.88 ### 16.8 16.84 6,132,474 51,512,781 ### ### 1.2
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue ### 16.25 ### ### 4,317,976 35,083,555 ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 4,070,775 0 ### ### 0.0
2022-Apr-21 Thu ### 16.23 ### ### 3,135,083 ### 35.6 35.6 0.0
2022-Apr-20 Wed 15.88 ### 15.78 15.83 2,546,720 20,093,620 ### ### ###
2022-Apr-19 Tue 15.75 15.81 15.74 15.74 1,338,752 ### 38.5 38.5 1.1
2022-Apr-14 Thu 15.71 15.86 ### 15.79 1,262,189 10,009,158 ### ### 1.1
2022-Apr-13 Wed 15.75 15.75 15.52 15.71 1,559,829 24,387,926 ### ### 1.1
2022-Apr-12 Tue 15.72 15.8 ### ### 1,859,278 ### 51.5 51.5 0.0
2022-Apr-11 Mon ### 15.71 15.56 ### 76.1 76.1 0.0
2022-Apr-08 Fri 15.48 15.49 ### 15.46 1,586,979 12,291,152 39.9 39.9 1.1
2022-Apr-07 Thu 15.25 15.47 15.21 15.41 83.5 83.5 ###
2022-Apr-06 Wed ### 15.28 ### 15.23 ### ### 1.1
2022-Apr-05 Tue 15.22 ### ### 15.21 48.0 48.0 ###
2022-Apr-04 Mon ### ### 15.2 15.22 1,505,453 11,441,442 ### ### 1.1
2022-Apr-01 Fri 15.23 15.28 ### ### 1,817,487 ### 30.7 30.7 0.0
2022-Mar-31 Thu ### 15.45 15.25 ### ### ### 0.0
2022-Mar-30 Wed ### 15.43 15.27 ### 1,521,745 23,358,785 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 3,166,276 0 67.8 67.8 0.0
2022-Mar-28 Mon ### ### 14.88 14.88 41.9 41.9 1.1
2022-Mar-25 Fri ### ### 14.89 ### 70.6 70.6 0.0
2022-Mar-24 Thu ### ### ### ### 3,092,826 0 ### ### 0.0
2022-Mar-23 Wed ### 15.41 15.22 15.22 25.7 25.7 1.1
2022-Mar-22 Tue 15.5 15.5 ### ### ### ### 0.0
2022-Mar-21 Mon 15.8 15.8 15.45 15.5 27.6 27.6 1.1
2022-Mar-18 Fri ### 15.745 ### ### 6,684,571 52,624,285 30.4 30.4 0.0
2022-Mar-17 Thu 15.84 15.84 15.49 15.57 2,763,173 ### ### ### 1.1
2022-Mar-16 Wed 15.59 ### 15.45 15.51 2,890,473 ### 33.2 33.2 1.1
2022-Mar-15 Tue 15.48 15.57 15.42 15.44 46.3 46.3 1.1
2022-Mar-14 Mon 14.87 ### 14.87 ### 74.8 74.8 0.0
2022-Mar-11 Fri 14.84 ### 14.73 14.76 39.4 39.4 1.1
2022-Mar-10 Thu ### ### ### ### 3,407,544 0 35.0 35.0 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue 14.72 14.88 ### 14.72 ### ### ###
2022-Mar-07 Mon ### 15.27 ### 14.74 ### ### 1.1
2022-Mar-04 Fri ### 15.48 15.23 ### 4,923,377 75,598,453 ### ### 0.0
2022-Mar-03 Thu 15.79 15.83 15.42 15.42 21.2 21.2 ###
2022-Mar-02 Wed 15.55 ### 15.49 15.57 2,486,283 ### 62.7 62.7 1.1
2022-Mar-01 Tue ### ### 15.83 15.87 2,283,883 ### ### ### ###
2022-Feb-28 Mon ### ### 15.85 15.86 3,803,523 ### ### ### 1.1
2022-Feb-25 Fri ### ### ### 15.72 3,610,024 0 ### ### 1.1
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 16.21 53.7 53.7 1.2
2022-Feb-22 Tue 16.2 ### 16.2 ### 87.9 87.9 0.0
2022-Feb-21 Mon 16.52 16.655 16.47 16.56 71.5 71.5 1.2
2022-Feb-18 Fri 16.43 16.72 16.43 16.52 ### ### ###
2022-Feb-17 Thu 16.44 16.59 ### 16.51 2,373,488 19,688,082 ### ### ###
2022-Feb-16 Wed 16.42 16.54 ### 16.47 67.2 67.2 ###
2022-Feb-15 Tue ### 16.4 ### ### ### ### 0.0
2022-Feb-14 Mon 16.24 ### 16.2 16.28 1,852,559 15,005,727 75.9 75.9 1.2
2022-Feb-11 Fri ### ### ### 16.25 ### ### ###
2022-Feb-10 Thu 16.48 16.48 16.27 16.29 ### ### ###
2022-Feb-09 Wed 16.4 16.54 16.27 ### 32.6 32.6 0.0
2022-Feb-08 Tue 16.25 16.29 ### ### 29.6 29.6 0.0
2022-Feb-07 Mon 16.48 16.48 16.21 ### 32.3 32.3 0.0
2022-Feb-04 Fri 16.55 ### 16.54 ### 4,453,288 ### 63.2 63.2 0.0
2022-Feb-03 Thu ### ### 16.58 16.85 ### ### ###
2022-Feb-02 Wed ### ### 16.22 ### 4,763,680 38,633,444 14.7 14.7 0.0
2022-Feb-01 Tue 16.86 ### 16.76 ### ### ### 0.0
2022-Jan-31 Mon 16.86 ### 16.7 16.82 ### ### ###
2022-Jan-28 Fri 16.79 16.89 16.75 16.81 10,980,355 184,689,571 54.3 54.3 ###
2022-Jan-27 Thu 16.54 ### 16.29 ### 53.5 53.5 0.0
2022-Jan-25 Tue ### 16.72 16.53 ### 2,831,053 47,066,256 71.0 71.0 0.0
2022-Jan-24 Mon ### ### 16.54 16.84 ### ### 1.2
2022-Jan-21 Fri 16.83 ### 16.73 16.78 3,282,857 ### 64.3 64.3 1.2
2022-Jan-20 Thu ### 17.25 ### ### 34.7 34.7 0.0
2022-Jan-19 Wed ### 17.22 ### ### ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 1,236,781 0 ### ### 0.0
2022-Jan-17 Mon ### 17.21 ### ### 1,640,070 ### 40.1 40.1 0.0
2022-Jan-14 Fri 16.82 ### ### ### 3,402,141 0 73.1 73.1 0.0
2022-Jan-13 Thu 16.74 16.85 ### 16.83 70.4 70.4 1.2
2022-Jan-12 Wed 16.84 16.88 16.71 16.86 ### ### 1.2
2022-Jan-11 Tue ### ### 16.87 ### 2,057,459 ### 70.4 70.4 0.0
2022-Jan-10 Mon 16.85 ### 16.83 16.83 1,128,076 9,492,759 ### ### 1.2
2022-Jan-07 Fri 16.7 16.81 ### 16.77 ### ### 1.2
2022-Jan-06 Thu ### 16.86 ### 16.7 83.0 83.0 1.2
2022-Jan-05 Wed ### 16.82 ### 16.8 ### ### 1.2
2022-Jan-04 Tue 16.55 ### 16.53 ### 59.8 59.8 0.0
2021-Dec-31 Fri 16.58 16.59 16.47 16.52 627,924 10,379,583 32.3 32.3 ###
2021-Dec-30 Thu 16.52 16.58 16.48 16.56 902,186 ### 67.3 67.3 1.2
2021-Dec-29 Wed 16.48 16.57 16.44 16.52 1,428,145 ### 55.3 55.3 ###
2021-Dec-24 Fri 16.23 16.29 ### 16.26 ### ### ###
2021-Dec-23 Thu ### ### 16.22 16.28 32.6 32.6 1.2
2021-Dec-22 Wed 16.4 16.49 ### 16.48 ### ### 1.2
2021-Dec-21 Tue ### 16.55 ### 16.53 70.7 70.7 ###
2021-Dec-20 Mon ### ### 16.49 16.58 1,903,654 15,695,627 ### ### 1.2
2021-Dec-17 Fri 16.75 16.84 16.71 16.73 43.2 43.2 ###
2021-Dec-16 Thu 16.54 16.79 16.54 ### 73.0 73.0 0.0
2021-Dec-15 Wed 16.47 16.49 ### 16.41 47.3 47.3 1.2
2021-Dec-14 Tue ### 16.56 ### 16.48 77.4 77.4 1.2
2021-Dec-13 Mon ### 16.29 ### ### 1,996,844 ### 68.9 68.9 0.0
2021-Dec-10 Fri 16.23 16.23 ### ### ### ### 0.0
2021-Dec-09 Thu 16.23 ### 16.22 16.25 69.8 69.8 ###
2021-Dec-08 Wed ### 16.42 ### ### 33.4 33.4 0.0
2021-Dec-07 Tue 16.44 16.53 16.41 16.42 37.9 37.9 1.2
2021-Dec-06 Mon ### 16.43 ### ### 92.0 92.0 0.0
2021-Dec-03 Fri ### 16.24 ### ### 74.6 74.6 0.0
2021-Dec-02 Thu ### ### 15.85 ### 2,538,885 ### ### ### 0.0
2021-Dec-01 Wed ### ### 15.86 ### 45.6 45.6 0.0
2021-Nov-30 Tue 16.29 ### ### 16.22 31.1 31.1 1.2
2021-Nov-29 Mon ### ### ### 16.26 2,556,740 0 ### ### ###
2021-Nov-26 Fri 16.2 16.29 ### ### 1,327,979 10,816,388 64.0 64.0 0.0
2021-Nov-25 Thu 16.22 16.25 ### ### 39.1 39.1 0.0
2021-Nov-24 Wed ### ### ### 16.21 1,844,575 0 ### ### 1.2
2021-Nov-23 Tue 16.4 16.51 ### 16.4 1,605,149 ### 69.4 69.4 ###
2021-Nov-22 Mon 16.58 16.625 16.43 16.54 ### ### ###
2021-Nov-19 Fri ### 16.71 16.56 ### 39.7 39.7 0.0
2021-Nov-18 Thu 16.77 16.8 ### 16.7 36.0 36.0 1.2
2021-Nov-17 Wed 16.77 ### 16.74 16.77 71.8 71.8 1.2
2021-Nov-16 Tue 16.88 ### ### 16.7 37.5 37.5 1.2
2021-Nov-15 Mon ### ### 16.84 16.85 1,629,155 13,717,485 32.9 32.9 ###
2021-Nov-12 Fri ### ### 16.85 ### ### ### 0.0
2021-Nov-11 Thu 16.73 ### ### 16.79 2,387,051 0 70.3 70.3 ###
2021-Nov-10 Wed ### 16.76 ### ### ### ### 0.0
2021-Nov-09 Tue ### 16.51 16.29 16.4 1,796,670 29,465,387 ### ### ###
2021-Nov-08 Mon 16.55 16.55 ### 16.42 41.0 41.0 1.2
2021-Nov-05 Fri ### ### ### 16.43 2,339,251 0 ### ### ###
2021-Nov-04 Thu 16.43 16.59 ### 16.53 ### ### ###
2021-Nov-03 Wed 16.2 ### ### ### 2,291,356 0 ### ### 0.0
2021-Nov-02 Tue ### ### 15.89 ### 1,529,649 ### ### ### 0.0
2021-Nov-01 Mon ### 16.22 ### ### 1,605,972 ### 45.4 45.4 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 43.0 43.0 0.0
2021-Oct-27 Wed ### ### ### ### 1,950,545 0 78.7 78.7 0.0
2021-Oct-26 Tue ### ### ### ### 41.7 41.7 0.0
2021-Oct-25 Mon 16.23 ### 16.225 16.23 68.3 68.3 ###
2021-Oct-22 Fri ### ### ### ### 67.5 67.5 0.0
2021-Oct-21 Thu ### ### ### ### 39.3 39.3 0.0
2021-Oct-20 Wed ### ### ### ### 31.0 31.0 0.0
2021-Oct-19 Tue ### ### ### ### 1,511,083 0 26.3 26.3 0.0
2021-Oct-18 Mon ### ### ### ### 37.8 37.8 0.0
2021-Oct-15 Fri ### ### ### ### 64.0 64.0 0.0
2021-Oct-14 Thu 15.89 ### 15.84 ### 62.5 62.5 0.0
2021-Oct-13 Wed 15.81 ### 15.7 15.89 66.2 66.2 ###
2021-Oct-12 Tue ### ### 15.86 ### 33.2 33.2 0.0
2021-Oct-11 Mon ### ### 15.88 ### 37.5 37.5 0.0
2021-Oct-08 Fri 16.21 16.24 ### ### 1,406,371 ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### 16.2 ### ### 2,361,324 19,126,724 38.1 38.1 0.0
2021-Oct-05 Tue ### ### ### ### 1,574,073 0 ### ### 0.0
2021-Oct-04 Mon ### 16.29 ### ### 1,166,442 9,500,670 43.0 43.0 0.0
2021-Oct-01 Fri ### ### 15.89 ### 71.7 71.7 0.0
2021-Sep-30 Thu 16.28 16.48 16.28 16.48 1,785,884 29,252,779 ### ### 1.2
2021-Sep-29 Wed ### 16.23 ### 16.2 2,337,178 ### 71.4 71.4 1.2
2021-Sep-28 Tue 16.28 16.345 ### 16.29 2,484,041 20,300,825 78.1 78.1 ###
2021-Sep-27 Mon 16.27 ### ### 16.21 ### ### 1.2
2021-Sep-24 Fri ### 16.24 ### ### 1,275,147 ### ### ### 0.0
2021-Sep-23 Thu 16.24 16.26 ### ### ### ### 0.0
2021-Sep-22 Wed 16.2 ### ### 16.23 1,309,746 0 61.3 61.3 ###
2021-Sep-21 Tue 16.27 16.46 16.24 ### 1,237,950 20,240,482 ### ### 0.0
2021-Sep-20 Mon ### ### 16.28 ### ### ### 0.0
2021-Sep-17 Fri 16.7 16.7 ### 16.47 4,926,152 ### ### ### ###
2021-Sep-16 Thu 16.89 ### 16.78 16.8 3,077,053 25,816,474 ### ### 1.2
2021-Sep-15 Wed 16.89 ### 16.81 16.87 1,811,387 ### 39.8 39.8 ###
2021-Sep-14 Tue 16.75 ### 16.71 ### ### ### 0.0
2021-Sep-13 Mon 16.7 16.87 ### 16.84 ### ### 1.2
2021-Sep-10 Fri 16.53 16.78 16.45 ### 3,755,087 62,390,770 68.4 68.4 0.0
2021-Sep-09 Thu 16.74 16.85 ### 16.79 85.9 85.9 ###
2021-Sep-08 Wed ### 16.8 16.59 16.74 ### ### 1.2
2021-Sep-07 Tue 16.74 16.77 ### 16.77 67.5 67.5 1.2
2021-Sep-06 Mon ### ### 16.7 16.82 31.9 31.9 ###
2021-Sep-03 Fri 17.22 ### ### 17.2 2,116,952 0 34.0 34.0 1.2
2021-Sep-02 Thu 17.26 17.27 ### ### 3,073,285 ### 34.9 34.9 0.0
2021-Sep-01 Wed 17.48 17.55 17.41 17.43 4,975,146 86,965,552 35.8 35.8 1.2
2021-Aug-31 Tue 17.56 17.58 17.455 17.49 3,274,458 ### ### ### ###
2021-Aug-30 Mon 17.59 17.59 17.43 17.5 1,310,472 ### 33.4 33.4 1.3
2021-Aug-27 Fri 17.54 17.58 17.44 17.56 66.2 66.2 1.3
2021-Aug-26 Thu 17.5 ### 17.46 17.58 2,792,483 24,378,376 ### ### 1.3
2021-Aug-25 Wed 17.45 17.5 17.29 17.47 ### ### 1.2
2021-Aug-24 Tue ### ### ### 17.4 2,665,182 0 26.2 26.2 1.2
2021-Aug-23 Mon 17.82 ### 17.49 ### ### ### 0.0
2021-Aug-20 Fri 17.21 17.5 17.21 17.43 3,351,158 58,159,347 86.2 86.2 1.2
2021-Aug-19 Thu 16.85 ### 16.76 ### ### ### 0.0
2021-Aug-18 Wed ### 17.2 16.79 ### 35.4 35.4 0.0
2021-Aug-17 Tue 16.74 16.8 16.55 ### ### ### 0.0
2021-Aug-16 Mon 16.45 16.71 16.43 ### 2,301,246 38,131,646 84.8 84.8 0.0
2021-Aug-13 Fri 16.45 16.49 ### 16.43 ### ### ###
2021-Aug-12 Thu 16.46 ### 16.43 16.48 66.5 66.5 1.2
2021-Aug-11 Wed 16.2 ### ### 16.27 69.8 69.8 1.2
2021-Aug-10 Tue ### ### ### ### 35.7 35.7 0.0
2021-Aug-09 Mon ### ### 15.8 15.82 ### ### ###
2021-Aug-06 Fri 15.81 15.81 ### 15.8 2,310,547 18,264,874 37.2 37.2 1.1
2021-Aug-05 Thu 15.75 15.86 ### 15.8 1,637,923 12,988,729 72.2 72.2 1.1
2021-Aug-04 Wed 15.83 15.86 15.75 15.8 1,801,349 28,470,320 35.8 35.8 1.1
2021-Aug-03 Tue ### 15.82 ### 15.73 1,888,955 ### 68.6 68.6 ###
2021-Aug-02 Mon 15.8 15.89 15.725 15.8 66.0 66.0 1.1
2021-Jul-30 Fri 15.76 15.77 ### 15.75 2,121,053 ### 44.1 44.1 1.1
2021-Jul-29 Thu 15.78 15.84 15.71 15.76 33.8 33.8 1.1
2021-Jul-28 Wed ### 15.82 ### 15.73 2,585,083 ### ### ### ###
2021-Jul-27 Tue ### ### 15.44 15.5 2,741,086 21,161,183 ### ### 1.1
2021-Jul-26 Mon 15.47 15.55 15.41 15.51 3,585,656 55,505,954 ### ### 1.1
2021-Jul-23 Fri 15.47 15.53 15.385 15.53 64.5 64.5 ###
2021-Jul-22 Thu 15.48 ### 15.47 ### 3,163,123 24,466,756 ### ### 0.0
2021-Jul-21 Wed 15.46 15.55 15.4 15.48 1,870,855 28,951,481 ### ### 1.1
2021-Jul-20 Tue ### 15.51 15.28 15.41 1,939,149 ### ### ### ###
2021-Jul-19 Mon 15.42 15.5 ### 15.47 80.4 80.4 ###
2021-Jul-16 Fri ### ### ### 15.58 1,644,821 0 32.4 32.4 1.1
2021-Jul-15 Thu ### 15.74 ### 15.58 2,596,673 ### 43.1 43.1 1.1
2021-Jul-14 Wed 15.5 15.645 15.49 ### 74.5 74.5 0.0
2021-Jul-13 Tue ### 15.48 ### ### 3,210,048 24,845,771 ### ### 0.0
2021-Jul-12 Mon 15.42 15.42 ### ### ### ### 0.0
2021-Jul-09 Fri ### 15.45 ### ### 3,461,579 ### 43.9 43.9 0.0
2021-Jul-08 Thu 15.4 15.43 15.26 ### 1,989,777 30,533,128 39.2 39.2 0.0
2021-Jul-07 Wed 15.26 15.29 15.2 15.22 2,285,376 34,840,557 ### ### 1.1
2021-Jul-06 Tue ### 15.44 15.22 15.22 ### ### 1.1
2021-Jul-05 Mon ### ### 15.28 ### 37.4 37.4 0.0
2021-Jul-02 Fri 15.4 15.53 ### ### 2,789,942 ### 34.6 34.6 0.0
2021-Jul-01 Thu 15.25 ### ### 15.27 ### ### ###
2021-Jun-30 Wed 15.28 ### ### ### 3,166,474 0 ### ### 0.0
2021-Jun-29 Tue 15.25 15.25 ### ### 35.5 35.5 0.0
2021-Jun-28 Mon 15.22 15.29 ### 15.2 49.0 49.0 1.1
2021-Jun-25 Fri 15.29 15.29 ### ### 32.6 32.6 0.0
2021-Jun-24 Thu 15.2 ### ### 15.2 2,545,745 0 ### ### 1.1
2021-Jun-23 Wed ### 15.46 15.28 15.42 ### ### ###
2021-Jun-22 Tue ### ### 15.2 ### 68.0 68.0 0.0
2021-Jun-21 Mon ### 15.24 ### ### ### ### 0.0
2021-Jun-18 Fri 15.42 15.42 ### ### 19.1 19.1 0.0
2021-Jun-17 Thu 15.5 15.54 15.4 15.5 78.3 78.3 1.1
2021-Jun-16 Wed 15.58 ### 15.52 15.55 ### ### ###
2021-Jun-15 Tue ### 15.71 15.5 15.54 ### ### ###
2021-Jun-11 Fri ### ### 15.42 15.47 ### ### ###
2021-Jun-10 Thu ### 15.7 15.52 ### 2,228,556 34,787,759 67.2 67.2 0.0
2021-Jun-09 Wed ### ### ### 15.51 38.2 38.2 1.1
2021-Jun-08 Tue 15.57 ### 15.48 15.53 ### ### ###
2021-Jun-07 Mon ### ### 15.51 15.55 2,137,929 ### 43.3 43.3 ###
2021-Jun-04 Fri 15.48 15.58 ### 15.46 ### ### 1.1
2021-Jun-03 Thu ### 15.355 ### 15.23 32.3 32.3 1.1
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue ### ### 15.2 ### ### ### 0.0
2021-May-31 Mon ### 15.43 15.26 ### ### ### 0.0
2021-May-28 Fri 15.26 ### ### 15.25 2,757,021 0 ### ### ###
2021-May-27 Thu ### ### ### ### 38.5 38.5 0.0
2021-May-26 Wed 15.2 15.2 ### ### 1,602,123 ### 31.2 31.2 0.0
2021-May-25 Tue ### ### ### 15.27 ### ### ###
2021-May-24 Mon 15.45 15.52 ### 15.48 1,339,122 10,391,586 ### ### 1.1
2021-May-21 Fri 15.55 15.585 15.42 15.47 2,017,688 ### 35.5 35.5 ###
2021-May-20 Thu 15.53 15.58 15.43 15.53 1,782,350 ### 59.5 59.5 ###
2021-May-19 Wed 15.7 15.73 15.44 15.55 ### ### ###
2021-May-18 Tue 15.8 15.885 15.76 15.86 ### ### 1.1
2021-May-17 Mon ### ### 15.77 15.8 1,723,044 ### ### ### 1.1
2021-May-14 Fri ### ### 15.87 ### 35.2 35.2 0.0
2021-May-13 Thu ### ### 15.54 15.59 2,286,945 ### ### ### ###
2021-May-12 Wed 15.82 15.82 15.655 15.73 ### ### ###
2021-May-11 Tue ### ### 15.75 15.85 1,659,445 13,068,129 ### ### 1.1
2021-May-10 Mon ### ### 15.88 ### 1,646,259 ### 37.4 37.4 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### ### 15.77 15.82 ### ### ###
2021-May-05 Wed ### ### 15.71 15.81 4,326,673 ### ### ### ###
2021-May-04 Tue 15.2 ### ### ### 2,519,726 0 79.8 79.8 0.0
2021-May-03 Mon ### ### ### ### ### ### 0.0
2021-Apr-30 Fri ### 15.25 ### ### 72.8 72.8 0.0
2021-Apr-29 Thu ### ### ### ### 30.8 30.8 0.0
2021-Apr-28 Wed ### ### ### ### 1,855,227 0 ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 3,148,555 0 ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 2,184,574 0 31.3 31.3 0.0
2021-Apr-22 Thu 15.24 15.29 ### 15.23 ### ### 1.1
2021-Apr-21 Wed 15.2 ### ### 15.24 1,743,055 0 70.5 70.5 1.1
2021-Apr-20 Tue ### ### 15.25 ### 72.3 72.3 0.0
2021-Apr-19 Mon 15.4 15.44 ### ### 46.0 46.0 0.0
2021-Apr-16 Fri ### ### 15.25 15.29 ### ### 1.1
2021-Apr-15 Thu 15.27 ### ### 15.27 63.7 63.7 ###
2021-Apr-14 Wed 15.4 15.42 15.28 ### ### ### 0.0
2021-Apr-13 Tue 15.43 15.46 ### ### 1,002,987 7,753,089 37.5 37.5 0.0
2021-Apr-12 Mon 15.28 ### ### ### 77.1 77.1 0.0
2021-Apr-09 Fri ### ### ### 15.27 984,746 0 ### ### ###
2021-Apr-08 Thu 15.44 15.45 ### 15.28 1,930,551 ### 26.3 26.3 ###
2021-Apr-07 Wed 15.5 15.58 ### 15.41 ### ### ###
2021-Apr-06 Tue 15.5 15.56 15.4 15.44 ### ### 1.1
2021-Apr-01 Thu 15.46 15.46 ### 15.4 1,601,421 12,378,984 30.3 30.3 ###
2021-Mar-31 Wed 15.44 15.55 15.385 ### 2,681,780 ### 36.8 36.8 0.0
2021-Mar-30 Tue 15.59 ### ### ### 2,554,420 0 41.2 41.2 0.0
2021-Mar-29 Mon ### ### 15.2 15.2 45.1 45.1 1.1
2021-Mar-26 Fri 15.25 ### ### 15.2 2,911,676 0 31.2 31.2 1.1
2021-Mar-25 Thu 14.85 ### 14.85 ### 1,736,774 12,895,546 ### ### 0.0
2021-Mar-24 Wed 14.85 ### 14.78 14.83 ### ### ###
2021-Mar-23 Tue 14.88 14.89 14.72 14.76 ### ### 1.1
2021-Mar-22 Mon 14.49 ### 14.42 ### 77.0 77.0 0.0
2021-Mar-19 Fri 14.56 ### 14.445 14.48 8,453,343 ### ### ### 1.0
2021-Mar-18 Thu 14.78 ### 14.57 ### 3,191,277 23,248,452 ### ### 0.0
2021-Mar-17 Wed ### ### 14.71 14.76 ### ### 1.1
2021-Mar-16 Tue ### 15.29 ### ### ### ### 0.0
2021-Mar-15 Mon 15.21 15.22 ### ### 2,838,949 ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 55.1 55.1 0.0
2021-Mar-11 Thu ### ### ### 15.26 ### ### ###
2021-Mar-10 Wed 15.28 ### ### ### 2,844,156 0 37.1 37.1 0.0
2021-Mar-09 Tue ### ### ### 15.23 73.0 73.0 1.1
2021-Mar-08 Mon ### ### 14.89 14.89 3,167,456 ### ### ### ###
2021-Mar-05 Fri ### ### 14.51 ### 1,892,422 13,729,521 48.7 48.7 0.0
2021-Mar-04 Thu 14.8 ### ### 14.83 2,247,785 0 ### ### ###
2021-Mar-03 Wed ### 14.81 ### 14.75 ### ### ###
2021-Mar-02 Tue 14.59 ### 14.45 14.45 1,354,174 ### 49.4 49.4 1.0
2021-Mar-01 Mon 14.4 14.475 ### ### ### ### 0.0
2021-Feb-26 Fri ### ### ### 14.24 ### ### 1.0
2021-Feb-25 Thu ### 14.5 ### 14.41 67.3 67.3 ###
2021-Feb-24 Wed ### ### ### 14.23 47.3 47.3 ###
2021-Feb-23 Tue ### 14.41 14.225 14.4 67.8 67.8 1.0
2021-Feb-22 Mon ### ### 14.5 14.5 2,069,040 15,000,540 ### ### 1.0
2021-Feb-19 Fri 14.82 14.88 ### ### 2,836,680 ### ### ### 0.0
2021-Feb-18 Thu 14.74 14.78 ### ### 2,165,073 15,999,889 ### ### 0.0
2021-Feb-17 Wed ### ### 14.53 ### 7,218,228 52,440,426 ### ### 0.0
2021-Feb-16 Tue 14.79 14.81 ### ### 2,352,746 17,422,084 ### ### 0.0
2021-Feb-15 Mon 14.83 14.83 ### ### 1,627,347 12,066,778 27.2 27.2 0.0
2021-Feb-12 Fri ### ### 14.53 14.54 ### ### 1.0
2021-Feb-11 Thu 14.78 14.89 14.75 14.79 2,005,622 ### 73.7 73.7 ###
2021-Feb-10 Wed ### 14.73 14.53 ### 2,750,780 ### 66.2 66.2 0.0
2021-Feb-09 Tue ### ### 14.79 14.79 2,603,850 19,255,470 37.5 37.5 ###
2021-Feb-08 Mon ### ### ### ### 2,813,321 0 67.3 67.3 0.0
2021-Feb-05 Fri 14.72 14.945 ### 14.89 ### ### ###
2021-Feb-04 Thu 14.54 ### 14.43 14.46 44.7 44.7 1.0
2021-Feb-03 Wed ### 15.45 ### ### 4,557,120 35,203,752 ### ### 0.0
2021-Feb-02 Tue 14.25 14.45 14.25 ### 1,617,423 23,210,020 70.3 70.3 0.0
2021-Feb-01 Mon ### ### ### ### 2,733,049 0 38.4 38.4 0.0
2021-Jan-29 Fri 14.5 14.59 ### ### 1,994,288 ### 52.9 52.9 0.0
2021-Jan-28 Thu ### 14.48 14.24 ### 2,123,455 ### 78.5 78.5 0.0
2021-Jan-27 Wed ### 14.45 14.27 ### 50.8 50.8 0.0
2021-Jan-25 Mon 14.5 14.5 ### 14.4 1,106,383 8,021,276 35.3 35.3 1.0
2021-Jan-22 Fri ### ### 14.5 14.5 34.8 34.8 1.0
2021-Jan-21 Thu 14.55 14.58 ### 14.44 33.1 33.1 ###
2021-Jan-20 Wed 14.25 14.46 ### 14.42 2,803,248 20,267,483 70.1 70.1 ###
2021-Jan-19 Tue 14.57 14.59 14.51 14.52 690,755 10,050,485 31.9 31.9 1.0
2021-Jan-18 Mon 14.43 14.46 14.285 14.44 73.6 73.6 ###
2021-Jan-15 Fri 14.7 14.72 14.58 14.58 1,626,241 ### 29.2 29.2 ###
2021-Jan-14 Thu 14.75 14.81 ### 14.71 2,569,173 19,024,726 ### ### ###
2021-Jan-13 Wed ### ### 14.8 14.86 1,174,874 ### 27.5 27.5 ###
2021-Jan-12 Tue ### ### 14.87 14.89 1,924,044 ### ### ### ###
2021-Jan-11 Mon 14.75 14.86 14.74 14.8 80.3 80.3 1.1
2021-Jan-08 Fri ### ### 14.88 ### 1,664,429 12,383,351 29.6 29.6 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed 14.78 14.88 ### 14.7 ### ### ###
2021-Jan-05 Tue ### ### 14.81 ### 2,032,020 ### 66.0 66.0 0.0
2021-Jan-04 Mon 15.25 15.25 ### ### ### ### 0.0
2020-Dec-31 Thu ### 15.41 15.24 ### ### ### 0.0
2020-Dec-30 Wed 15.21 15.46 ### 15.43 ### ### 1.1
2020-Dec-29 Tue 15.44 15.46 15.345 ### ### ### 0.0
2020-Dec-24 Thu 15.41 15.47 15.24 15.24 ### ### 1.1
2020-Dec-23 Wed ### ### 15.24 15.27 ### ### ###
2020-Dec-22 Tue ### 15.255 ### ### 51.7 51.7 0.0
2020-Dec-21 Mon 15.23 ### ### 15.26 ### ### ###
2020-Dec-18 Fri ### ### ### ### 4,236,043 0 ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 68.7 68.7 0.0
2020-Dec-16 Wed ### ### ### ### 1,551,785 0 34.4 34.4 0.0
2020-Dec-15 Tue ### 15.21 ### ### ### ### 0.0
2020-Dec-14 Mon 15.2 ### ### 15.21 1,818,953 0 71.6 71.6 ###
2020-Dec-11 Fri ### ### ### ### 67.1 67.1 0.0
2020-Dec-10 Thu 15.56 15.7 15.48 15.48 3,018,386 ### 45.6 45.6 1.1
2020-Dec-09 Wed 15.49 ### 15.45 15.49 2,821,725 21,797,825 ### ### ###
2020-Dec-08 Tue ### 15.44 ### ### 32.2 32.2 0.0
2020-Dec-07 Mon 15.48 15.52 ### ### 2,016,140 15,645,246 37.4 37.4 0.0
2020-Dec-04 Fri ### ### 15.25 ### ### ### 0.0
2020-Dec-03 Thu 15.49 15.53 ### ### 2,871,554 ### 32.9 32.9 0.0
2020-Dec-02 Wed ### ### 15.55 15.55 ### ### ###
2020-Dec-01 Tue 15.47 15.56 ### 15.45 30.7 30.7 ###
2020-Nov-30 Mon 15.51 15.58 15.22 15.22 3,713,927 57,194,475 32.6 32.6 1.1
2020-Nov-27 Fri ### ### ### 15.47 1,716,872 0 30.3 30.3 ###
2020-Nov-26 Thu 15.73 15.73 15.48 15.49 25.5 25.5 ###
2020-Nov-25 Wed ### ### 15.81 15.83 39.3 39.3 ###
2020-Nov-24 Tue 15.88 ### 15.7 15.7 2,587,571 ### ### ### ###
2020-Nov-23 Mon ### ### ### ### 2,266,054 0 30.0 30.0 0.0
2020-Nov-20 Fri ### ### ### 16.2 ### ### 1.2
2020-Nov-19 Thu 16.25 16.28 ### 16.21 3,435,228 27,962,755 39.8 39.8 1.2
2020-Nov-18 Wed ### ### 16.22 16.22 ### ### 1.2
2020-Nov-17 Tue 16.5 16.5 ### ### 5,371,879 ### 37.0 37.0 0.0
2020-Nov-16 Mon ### 16.22 ### ### 69.5 69.5 0.0
2020-Nov-13 Fri ### ### 15.77 15.82 25.0 25.0 ###
2020-Nov-12 Thu ### ### ### ### 29.3 29.3 0.0
2020-Nov-11 Wed ### ### ### ### 2,698,727 0 ### ### 0.0
2020-Nov-10 Tue 16.42 16.48 15.89 ### ### ### 0.0
2020-Nov-09 Mon ### 16.24 ### ### 2,818,682 ### ### ### 0.0
2020-Nov-06 Fri ### 16.24 ### ### ### ### 0.0
2020-Nov-05 Thu 15.52 15.52 15.24 15.44 ### ### 1.1
2020-Nov-04 Wed 15.56 ### ### 15.48 1,824,474 0 ### ### 1.1
2020-Nov-03 Tue 15.43 15.55 ### 15.4 2,755,048 ### 27.2 27.2 ###
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri ### ### 14.81 14.81 ### ### 1.1
2020-Oct-29 Thu 14.75 ### 14.71 ### 2,846,552 20,936,389 ### ### 0.0
2020-Oct-28 Wed 14.82 ### 14.82 14.84 ### ### ###
2020-Oct-27 Tue ### ### 14.78 14.82 4,387,082 ### 46.5 46.5 1.1
2020-Oct-26 Mon 15.29 ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### 15.24 ### 1,787,442 ### 72.2 72.2 0.0
2020-Oct-22 Thu 15.52 15.59 15.41 15.51 42.0 42.0 1.1
2020-Oct-21 Wed 15.8 15.81 ### 15.78 ### ### 1.1
2020-Oct-20 Tue ### ### 15.84 ### ### ### 0.0
2020-Oct-19 Mon 16.22 16.24 ### ### ### ### 0.0
2020-Oct-16 Fri 16.2 ### ### ### 3,495,354 0 38.0 38.0 0.0
2020-Oct-15 Thu ### ### 15.83 ### 2,098,475 16,609,429 ### ### 0.0
2020-Oct-14 Wed ### ### 15.84 ### 36.9 36.9 0.0
2020-Oct-13 Tue 15.8 ### 15.73 15.89 2,174,476 17,102,253 ### ### ###
2020-Oct-12 Mon 15.77 15.8 ### 15.74 34.4 34.4 1.1
2020-Oct-09 Fri 15.76 15.89 15.72 15.82 1,960,273 ### ### ### ###
2020-Oct-08 Thu ### 15.76 15.57 ### 36.8 36.8 0.0
2020-Oct-07 Wed 15.4 15.58 ### 15.47 ### ### ###
2020-Oct-06 Tue 15.46 15.53 ### ### 1,935,149 ### 29.3 29.3 0.0
2020-Oct-05 Mon 15.29 15.58 15.28 15.42 1,768,179 ### ### ### ###
2020-Oct-02 Fri ### ### ### ### 3,141,928 0 51.4 51.4 0.0
2020-Oct-01 Thu 15.45 15.74 15.42 15.57 ### ### 1.1
2020-Sep-30 Wed ### 15.42 ### ### 3,775,886 29,112,081 ### ### 0.0
2020-Sep-29 Tue 15.41 15.42 ### ### 2,917,354 ### 25.7 25.7 0.0
2020-Sep-28 Mon 15.28 15.44 15.28 ### 68.6 68.6 0.0
2020-Sep-25 Fri ### 15.2 ### ### 2,032,527 ### ### ### 0.0
2020-Sep-24 Thu ### ### 14.85 ### 3,394,373 ### 42.7 42.7 0.0
2020-Sep-23 Wed ### 15.45 ### ### 2,784,541 21,510,579 ### ### 0.0
2020-Sep-22 Tue ### ### ### 15.21 2,360,378 0 40.9 40.9 ###
2020-Sep-21 Mon ### ### 15.28 15.44 77.9 77.9 1.1
2020-Sep-18 Fri 15.46 ### 15.28 15.42 13,931,588 ### 33.6 33.6 ###
2020-Sep-17 Thu 15.24 ### ### 15.2 3,730,671 0 52.0 52.0 1.1
2020-Sep-16 Wed ### 15.43 ### 15.27 3,603,185 27,798,572 32.5 32.5 ###
2020-Sep-15 Tue 15.27 ### ### 15.25 38.1 38.1 ###
2020-Sep-14 Mon ### 15.21 ### ### 2,849,558 21,670,888 38.1 38.1 0.0
2020-Sep-11 Fri 15.26 15.44 15.26 15.28 4,048,070 62,137,874 ### ### ###
2020-Sep-10 Thu ### 15.27 ### ### 73.6 73.6 0.0
2020-Sep-09 Wed 14.89 ### 14.77 ### 2,675,341 ### 70.5 70.5 0.0
2020-Sep-08 Tue ### 15.27 ### ### 1,633,944 ### 67.8 67.8 0.0
2020-Sep-07 Mon ### ### ### ### 33.2 33.2 0.0
2020-Sep-04 Fri ### 15.21 ### ### 39.3 39.3 0.0
2020-Sep-03 Thu 15.49 15.57 ### 15.4 5,373,647 41,833,841 ### ### ###
2020-Sep-02 Wed ### ### ### ### 31.1 31.1 0.0
2020-Sep-01 Tue ### ### 14.73 14.85 3,034,075 ### ### ### ###
2020-Aug-31 Mon 15.2 15.27 ### ### 1,828,121 ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 68.9 68.9 0.0
2020-Aug-27 Thu ### ### ### 15.22 2,277,840 0 68.7 68.7 1.1
2020-Aug-26 Wed ### ### ### ### 73.6 73.6 0.0
2020-Aug-25 Tue ### ### ### ### 4,609,446 0 38.1 38.1 0.0
2020-Aug-24 Mon 15.42 15.5 15.29 15.4 37.3 37.3 ###
2020-Aug-21 Fri 15.72 15.73 ### 15.47 23.9 23.9 ###
2020-Aug-20 Thu ### 15.88 ### 15.76 70.7 70.7 1.1
2020-Aug-19 Wed ### 15.88 15.44 15.76 72.3 72.3 1.1
2020-Aug-18 Tue ### 15.83 ### 15.72 66.0 66.0 1.1
2020-Aug-17 Mon ### ### 15.55 ### 65.5 65.5 0.0
2020-Aug-14 Fri ### 15.81 15.55 15.73 2,879,378 45,148,647 67.6 67.6 ###
2020-Aug-13 Thu ### ### ### 15.45 31.3 31.3 ###
2020-Aug-12 Wed 15.48 15.54 15.28 15.5 ### ### 1.1
2020-Aug-11 Tue 15.42 ### ### 15.58 2,774,271 0 77.9 77.9 1.1
2020-Aug-10 Mon ### ### ### 15.26 2,437,623 0 ### ### ###
2020-Aug-07 Fri 14.88 ### 14.8 ### 67.4 67.4 0.0
2020-Aug-06 Thu 14.87 ### 14.79 ### 2,680,980 19,825,847 69.3 69.3 0.0
2020-Aug-05 Wed 14.89 ### 14.8 14.87 2,094,929 15,502,474 34.1 34.1 1.1
2020-Aug-04 Tue 14.78 ### ### 14.85 5,298,556 0 ### ### ###
2020-Aug-03 Mon ### 14.56 14.24 14.49 2,940,141 ### ### ### ###
2020-Jul-31 Fri ### ### ### 14.41 35.1 35.1 ###
2020-Jul-30 Thu 14.84 ### 14.77 14.81 38.6 38.6 1.1
2020-Jul-29 Wed ### ### 14.72 14.83 6,578,489 48,417,679 ### ### ###
2020-Jul-28 Tue ### ### ### ### 4,119,858 0 ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 69.1 69.1 0.0
2020-Jul-24 Fri ### 15.25 ### ### 2,142,377 16,335,624 37.7 37.7 0.0
2020-Jul-23 Thu ### 15.4 ### 15.21 ### ### ###
2020-Jul-22 Wed ### ### 15.23 15.25 1,792,281 ### ### ### ###
2020-Jul-21 Tue 15.4 15.53 15.27 15.4 2,474,957 ### 51.4 51.4 ###
2020-Jul-20 Mon ### 15.4 15.28 ### 1,181,982 ### 73.1 73.1 0.0
2020-Jul-17 Fri ### 15.46 15.27 ### 2,755,586 42,339,578 72.4 72.4 0.0
2020-Jul-16 Thu ### ### ### ### ### ### 0.0
2020-Jul-15 Wed 15.2 15.26 ### 15.25 62.5 62.5 ###
2020-Jul-14 Tue ### ### ### ### 1,188,221 0 53.2 53.2 0.0
2020-Jul-13 Mon ### ### ### ### 2,563,874 0 78.7 78.7 0.0
2020-Jul-10 Fri 14.8 ### 14.79 14.87 2,978,257 ### 77.0 77.0 1.1
2020-Jul-09 Thu ### ### 14.73 14.83 ### ### ###
2020-Jul-08 Wed 15.22 15.26 ### ### ### ### 0.0
2020-Jul-07 Tue ### 15.43 15.21 15.29 46.7 46.7 1.1
2020-Jul-06 Mon ### 15.26 ### ### 66.9 66.9 0.0
2020-Jul-03 Fri 15.24 15.44 ### 15.25 71.3 71.3 ###
2020-Jul-02 Thu 14.87 ### 14.83 ### 3,567,683 ### 63.9 63.9 0.0
2020-Jul-01 Wed 14.7 14.83 14.56 ### 2,310,247 33,949,079 ### ### 0.0
2020-Jun-30 Tue 14.46 ### 14.42 14.48 64.5 64.5 1.0
2020-Jun-29 Mon ### 14.21 ### ### 5,042,425 35,826,429 ### ### 0.0
2020-Jun-26 Fri 14.52 ### 14.4 14.55 4,382,121 31,551,271 ### ### ###
2020-Jun-25 Thu 14.45 ### 14.41 14.46 ### ### 1.0
2020-Jun-24 Wed 14.71 14.79 14.59 ### 5,615,082 82,485,554 ### ### 0.0
2020-Jun-23 Tue ### ### 14.58 14.7 3,451,748 25,163,242 33.7 33.7 ###
2020-Jun-22 Mon ### ### 14.86 ### 38.7 38.7 0.0
2020-Jun-19 Fri ### ### 14.625 14.7 15,905,743 116,310,745 ### ### ###
2020-Jun-18 Thu 14.81 ### 14.78 14.84 5,429,455 40,123,672 74.4 74.4 ###
2020-Jun-17 Wed ### ### 14.76 ### 4,543,780 ### 71.1 71.1 0.0
2020-Jun-16 Tue 14.59 14.81 14.51 14.76 65.7 65.7 1.1
2020-Jun-15 Mon ### ### 13.83 13.83 4,686,880 32,409,775 47.7 47.7 1.0
2020-Jun-12 Fri ### ### 13.54 13.79 ### ### 1.0
2020-Jun-11 Thu ### ### 13.71 13.74 ### ### ###
2020-Jun-10 Wed 14.52 14.59 ### 14.42 6,359,877 ### ### ### ###
2020-Jun-09 Tue ### ### ### 14.76 5,581,654 0 26.8 26.8 1.1
2020-Jun-05 Fri ### 15.24 ### ### 63.1 63.1 0.0
2020-Jun-04 Thu 15.2 ### ### ### ### ### 0.0
2020-Jun-03 Wed ### ### 14.81 ### 5,208,370 38,567,979 63.7 63.7 0.0
2020-Jun-02 Tue ### ### 14.85 ### 2,341,620 17,386,528 73.1 73.1 0.0
2020-Jun-01 Mon ### ### 14.78 ### 29.4 29.4 0.0
2020-May-29 Fri ### ### 14.82 14.88 35.0 35.0 1.1
2020-May-28 Thu 14.87 ### 14.83 ### 2,976,522 ### ### ### 0.0
2020-May-27 Wed 14.76 14.86 ### ### 35.3 35.3 0.0
2020-May-26 Tue ### ### 14.82 ### 59.8 59.8 0.0
2020-May-25 Mon ### 14.79 14.56 14.76 2,185,546 32,072,887 65.7 65.7 1.1
2020-May-22 Fri 14.45 ### 14.41 14.53 ### ### 1.0
2020-May-21 Thu 14.5 14.5 ### 14.4 3,384,381 ### ### ### 1.0
2020-May-20 Wed 14.43 ### ### 14.45 3,199,746 0 ### ### 1.0
2020-May-19 Tue 14.85 ### ### ### 28.9 28.9 0.0
2020-May-18 Mon ### ### ### 14.47 4,281,728 0 68.3 68.3 ###
2020-May-15 Fri ### 14.25 ### ### 3,404,340 24,255,922 67.9 67.9 0.0
2020-May-14 Thu ### ### ### ### ### ### 0.0
2020-May-13 Wed ### 14.47 ### ### 78.6 78.6 0.0
2020-May-12 Tue 14.2 ### ### 13.89 29.3 29.3 1.0
2020-May-11 Mon 13.74 ### 13.72 13.72 2,467,189 ### ### ### ###
2020-May-08 Fri 13.27 13.46 13.27 ### 70.2 70.2 0.0
2020-May-07 Thu ### 13.5 ### 13.22 ### ### 0.9
2020-May-06 Wed ### 13.53 ### 13.43 73.9 73.9 ###
2020-May-05 Tue 13.49 ### ### 13.47 3,599,150 0 31.8 31.8 1.0
2020-May-04 Mon ### 13.51 13.255 13.42 2,064,772 ### 70.0 70.0 1.0
2020-May-01 Fri 13.71 13.76 13.4 13.53 2,257,876 30,661,956 47.3 47.3 ###
2020-Apr-30 Thu ### ### 13.88 ### 3,303,143 ### ### ### 0.0
2020-Apr-29 Wed 13.82 ### 13.75 ### 4,771,920 32,806,950 67.4 67.4 0.0
2020-Apr-28 Tue 13.46 ### ### 13.5 2,439,581 0 ### ### 1.0
2020-Apr-27 Mon ### 13.28 ### 13.23 64.5 64.5 0.9
2020-Apr-24 Fri 12.72 ### 12.72 ### 3,760,871 ### 78.8 78.8 0.0
2020-Apr-23 Thu 13.23 ### ### ### 31.6 31.6 0.0
2020-Apr-22 Wed ### ### ### ### 2,860,874 0 ### ### 0.0
2020-Apr-21 Tue 13.49 13.56 13.225 ### 3,465,150 46,407,021 51.2 51.2 0.0
2020-Apr-20 Mon 13.59 13.77 13.53 ### 2,857,628 39,006,622 74.9 74.9 0.0
2020-Apr-17 Fri 13.72 13.81 13.54 ### ### ### 0.0
2020-Apr-16 Thu 13.5 ### ### ### 77.3 77.3 0.0
2020-Apr-15 Wed ### ### ### 13.77 30.1 30.1 ###
2020-Apr-14 Tue 13.86 ### 13.82 ### 6,183,541 ### 60.1 60.1 0.0
2020-Apr-09 Thu 13.51 13.75 13.48 ### 4,071,871 55,438,523 ### ### 0.0
2020-Apr-08 Wed ### 13.45 ### 13.22 3,536,226 ### 68.5 68.5 0.9
2020-Apr-07 Tue 13.51 ### ### ### 2,739,547 0 39.4 39.4 0.0
2020-Apr-06 Mon 13.25 ### ### ### 55.3 55.3 0.0
2020-Apr-03 Fri 13.41 13.54 ### ### 6,780,728 45,905,528 47.0 47.0 0.0
2020-Apr-02 Thu ### 13.42 ### ### 4,245,188 ### 72.2 72.2 0.0
2020-Apr-01 Wed ### ### 13.325 13.51 ### ### ###
2020-Mar-31 Tue 13.45 13.7 ### ### 4,758,576 32,596,245 20.4 20.4 0.0
2020-Mar-30 Mon 12.48 ### 12.46 ### ### ### 0.0
2020-Mar-27 Fri 13.28 13.29 12.53 12.54 32.3 32.3 0.9
2020-Mar-26 Thu 12.84 ### ### ### ### ### 0.0
2020-Mar-25 Wed 12.56 12.75 ### 12.44 41.6 41.6 0.9
2020-Mar-24 Tue 11.45 ### 11.2 ### 5,229,087 29,282,887 ### ### 0.0
2020-Mar-23 Mon 11.73 ### ### 11.77 9,939,586 0 ### ### ###
2020-Mar-20 Fri ### ### 11.72 ### ### ### 0.0
2020-Mar-19 Thu 11.2 ### 10.79 11.2 86.7 86.7 0.8
2020-Mar-18 Wed ### 10.78 ### ### 90.5 90.5 0.0
2020-Mar-17 Tue 9.89 10.28 9.87 ### 58.8 58.8 0.0
2020-Mar-16 Mon 10.7 10.85 10.2 10.2 41.0 41.0 0.7
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu 12.26 12.42 11.23 11.44 33.0 33.0 0.8
2020-Mar-11 Wed 13.24 ### 12.5 12.59 12,158,843 ### 26.7 26.7 ###
2020-Mar-10 Tue 13.45 13.55 ### 13.53 42.5 42.5 ###
2020-Mar-09 Mon 13.72 13.75 13.26 13.26 9,132,953 ### ### ### 0.9
2020-Mar-06 Fri 14.24 ### ### ### 3,889,353 0 ### ### 0.0
2020-Mar-05 Thu 14.81 14.83 14.485 14.54 ### ### 1.0
2020-Mar-04 Wed 14.57 ### ### 14.42 5,316,127 0 37.2 37.2 ###
2020-Mar-03 Tue ### ### 14.48 14.48 ### ### 1.0
2020-Mar-02 Mon 14.2 ### ### ### 4,067,948 0 ### ### 0.0
2020-Feb-28 Fri 14.51 14.53 14.28 14.42 ### ### ###
2020-Feb-27 Thu 14.88 ### ### 14.73 3,281,882 0 34.9 34.9 1.1
2020-Feb-26 Wed 14.77 14.83 ### 14.72 48.7 48.7 ###
2020-Feb-25 Tue ### ### ### ### 3,468,525 0 ### ### 0.0
2020-Feb-24 Mon 15.41 15.44 ### ### 2,141,222 ### 54.9 54.9 0.0
2020-Feb-21 Fri 15.5 15.53 ### ### 27.9 27.9 0.0
2020-Feb-20 Thu ### 15.41 ### ### ### ### 0.0
2020-Feb-19 Wed ### 15.44 15.22 15.4 3,604,457 55,256,325 ### ### ###
2020-Feb-18 Tue ### 15.4 15.24 ### ### ### 0.0
2020-Feb-17 Mon ### 15.28 ### 15.22 ### ### 1.1
2020-Feb-14 Fri ### 15.2 ### ### 28.7 28.7 0.0
2020-Feb-13 Thu 15.57 15.57 ### 15.26 8,389,947 ### 19.7 19.7 ###
2020-Feb-12 Wed 16.47 16.53 15.56 15.79 9.4 9.4 1.1
2020-Feb-11 Tue 16.2 16.25 ### ### 2,440,356 ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 2,265,179 0 34.6 34.6 0.0
2020-Feb-07 Fri 16.29 ### ### ### ### ### 0.0
2020-Feb-06 Thu 16.26 16.42 16.24 16.28 3,897,482 63,645,881 ### ### 1.2
2020-Feb-05 Wed ### ### ### ### 3,415,528 0 ### ### 0.0
2020-Feb-04 Tue ### ### 15.86 15.89 2,758,148 ### 30.9 30.9 ###
2020-Feb-03 Mon 15.76 ### 15.7 15.83 78.5 78.5 ###
2020-Jan-31 Fri ### ### 15.88 15.89 ### ### ###
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### ### ### ### ### ### 0.0
2020-Jan-28 Tue 15.88 15.955 15.74 ### 6,314,879 100,075,044 75.7 75.7 0.0
2020-Jan-24 Fri ### 15.74 15.55 15.55 2,388,181 ### 26.6 26.6 ###
2020-Jan-23 Thu 15.71 15.74 15.485 15.56 1,636,483 ### 31.2 31.2 ###
2020-Jan-22 Wed ### 15.78 15.55 15.74 7,453,253 ### 72.0 72.0 1.1
2020-Jan-21 Tue ### 15.72 ### ### 1,811,857 ### ### ### 0.0
2020-Jan-20 Mon 15.78 15.83 ### ### ### ### 0.0
2020-Jan-17 Fri 15.7 15.7 15.56 15.56 2,335,870 36,509,648 25.3 25.3 ###
2020-Jan-16 Thu 15.5 15.53 ### 15.43 ### ### 1.1
2020-Jan-15 Wed ### 15.46 ### 15.45 1,941,327 15,006,457 73.7 73.7 ###
2020-Jan-14 Tue 15.44 15.49 ### ### 3,216,420 24,911,172 25.6 25.6 0.0
2020-Jan-13 Mon ### 15.28 ### 15.21 1,216,024 9,290,423 ### ### ###
2020-Jan-10 Fri ### 15.25 ### ### ### ### 0.0
2020-Jan-09 Thu 15.23 15.325 ### ### 3,462,946 26,534,823 25.3 25.3 0.0
2020-Jan-08 Wed ### ### ### ### 3,487,383 0 40.4 40.4 0.0
2020-Jan-07 Tue ### 15.28 ### ### 2,349,453 17,949,820 ### ### 0.0
2020-Jan-06 Mon ### 15.2 ### ### 3,740,573 28,428,354 69.7 69.7 0.0
2020-Jan-03 Fri 15.25 15.43 15.22 ### ### ### 0.0
2019-Dec-31 Tue 15.51 ### ### 15.57 1,791,952 0 80.9 80.9 1.1
2019-Dec-30 Mon 15.75 15.77 ### ### ### ### 0.0
2019-Dec-24 Tue 15.72 15.77 15.7 15.74 1,118,047 ### 66.2 66.2 1.1
2019-Dec-23 Mon 15.71 15.73 ### ### 34.9 34.9 0.0
2019-Dec-19 Thu 15.76 15.8 15.73 15.73 5,159,787 81,344,042 34.9 34.9 ###
2019-Dec-18 Wed ### ### 15.57 15.57 4,604,949 35,849,527 ### ### 1.1
2019-Dec-17 Tue 15.58 ### ### 15.48 ### ### 1.1
2019-Dec-16 Mon ### 15.57 ### 15.48 2,522,551 19,638,059 70.3 70.3 1.1
2019-Dec-13 Fri 15.41 15.43 15.28 ### 2,489,378 ### 30.0 30.0 0.0
2019-Dec-12 Thu 15.24 ### 15.21 15.28 ### ### ###
2019-Dec-11 Wed 15.25 15.325 ### 15.2 3,175,647 ### 33.4 33.4 1.1
2019-Dec-10 Tue ### 15.27 ### ### 39.3 39.3 0.0
2019-Dec-09 Mon 15.27 ### ### ### 32.6 32.6 0.0
2019-Dec-06 Fri ### 15.2 ### ### 27.6 27.6 0.0
2019-Dec-05 Thu 14.89 ### 14.875 ### 2,000,173 14,876,286 65.9 65.9 0.0
2019-Dec-04 Wed ### 14.81 14.59 14.76 3,786,789 ### ### ### 1.1
2019-Dec-03 Tue ### ### 14.79 14.84 6,578,741 48,649,789 ### ### ###
2019-Dec-02 Mon ### ### 15.2 15.2 2,219,774 16,870,282 29.4 29.4 1.1
2019-Nov-29 Fri ### ### 15.25 15.25 2,996,955 22,851,781 ### ### ###
2019-Nov-28 Thu 15.25 ### ### ### ### ### 0.0
2019-Nov-27 Wed ### ### ### ### 4,623,148 0 ### ### 0.0
2019-Nov-26 Tue ### 15.21 ### ### 75.9 75.9 0.0
2019-Nov-25 Mon ### ### ### ### 79.6 79.6 0.0
2019-Nov-22 Fri ### 14.84 ### 14.81 3,673,970 27,260,857 ### ### 1.1
2019-Nov-21 Thu 14.5 14.59 ### 14.52 73.7 73.7 1.0
2019-Nov-20 Wed 14.87 14.87 ### 14.74 ### ### 1.1
2019-Nov-19 Tue 14.74 14.84 ### 14.77 3,619,424 26,856,126 ### ### 1.1
2019-Nov-18 Mon 14.75 14.75 14.51 14.59 1,831,641 ### ### ### 1.0
2019-Nov-15 Fri 14.7 14.83 ### 14.7 64.0 64.0 ###
2019-Nov-14 Thu 14.42 14.71 14.42 ### 3,248,845 47,319,427 81.7 81.7 0.0
2019-Nov-13 Wed 14.41 14.46 ### ### 2,755,754 ### ### ### 0.0
2019-Nov-12 Tue ### 14.42 ### ### 3,990,372 28,770,582 ### ### 0.0
2019-Nov-11 Mon 14.4 14.59 ### 14.45 11,434,326 ### ### ### 1.0
2019-Nov-08 Fri 14.45 ### 14.43 14.5 ### ### 1.0
2019-Nov-07 Thu 14.43 14.45 ### ### 3,943,550 28,492,148 26.1 26.1 0.0
2019-Nov-06 Wed 14.45 14.47 14.23 14.25 4,596,756 65,963,448 26.2 26.2 1.0
2019-Nov-05 Tue 14.28 14.4 14.25 14.25 2,164,153 ### 34.9 34.9 1.0
2019-Nov-04 Mon ### 14.2 ### ### 1,907,748 ### 70.2 70.2 0.0
2019-Nov-01 Fri ### 14.045 13.88 ### 69.8 69.8 0.0
2019-Oct-31 Thu 13.88 ### ### ### 2,475,180 0 ### ### 0.0
2019-Oct-30 Wed 13.83 13.88 13.71 13.75 2,363,641 32,606,427 ### ### 1.0
2019-Oct-29 Tue ### ### 13.85 13.85 ### ### ###
2019-Oct-28 Mon ### 14.22 ### ### ### ### 0.0
2019-Oct-25 Fri ### ### ### ### ### ### 0.0
2019-Oct-24 Thu ### 14.2 ### ### ### ### 0.0
2019-Oct-23 Wed ### ### ### ### 2,969,554 0 ### ### 0.0
2019-Oct-22 Tue ### ### ### 14.2 3,465,348 0 ### ### 1.0
2019-Oct-21 Mon ### ### ### ### 2,815,141 0 ### ### 0.0
2019-Oct-18 Fri ### ### ### ### 75.9 75.9 0.0
2019-Oct-17 Thu ### ### 13.855 ### 76.1 76.1 0.0
2019-Oct-16 Wed 14.2 14.23 ### ### 26.5 26.5 0.0
2019-Oct-15 Tue 14.29 ### ### ### 4,755,075 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 1,863,979 0 73.8 73.8 0.0
2019-Oct-11 Fri 13.83 ### 13.8 ### 77.2 77.2 0.0
2019-Oct-10 Thu 13.78 ### 13.755 13.8 74.2 74.2 1.0
2019-Oct-09 Wed 13.75 13.79 ### ### ### ### 0.0
2019-Oct-08 Tue ### ### 13.83 13.86 4,227,055 29,230,085 ### ### ###
2019-Oct-07 Mon ### ### 13.83 ### 19.6 19.6 0.0
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu ### ### 13.845 ### 2,931,571 ### 28.0 28.0 0.0
2019-Oct-02 Wed ### ### ### ### 23.3 23.3 0.0
2019-Oct-01 Tue 14.41 14.52 ### 14.42 ### ### ###
2019-Sep-30 Mon 14.25 ### 14.25 14.25 2,158,189 ### 70.2 70.2 1.0
2019-Sep-27 Fri ### ### 14.27 ### 31.9 31.9 0.0
2019-Sep-26 Thu ### ### 14.21 14.26 2,085,058 ### ### ### 1.0
2019-Sep-25 Wed ### ### ### 14.26 ### ### 1.0
2019-Sep-24 Tue 14.25 ### ### ### 3,100,078 0 29.9 29.9 0.0
2019-Sep-23 Mon 14.25 ### 14.2 14.26 68.9 68.9 1.0
2019-Sep-20 Fri 14.45 14.46 14.27 14.27 15,531,451 ### 23.6 23.6 ###
2019-Sep-19 Thu 14.48 14.56 14.42 14.5 68.8 68.8 1.0
2019-Sep-18 Wed ### 14.525 14.24 14.45 ### ### 1.0
2019-Sep-17 Tue ### ### ### 14.28 4,547,953 0 80.7 80.7 ###
2019-Sep-16 Mon ### 14.745 14.485 ### 32.3 32.3 0.0
2019-Sep-13 Fri ### ### ### 14.79 75.7 75.7 ###
2019-Sep-12 Thu 14.76 14.83 14.475 14.56 ### ### ###
2019-Sep-11 Wed ### ### 14.545 14.58 6,093,889 ### 28.6 28.6 ###
2019-Sep-10 Tue ### 14.2 ### ### 2,571,654 18,258,743 29.0 29.0 0.0
2019-Sep-09 Mon 14.4 14.42 14.23 14.24 2,503,178 35,858,024 ### ### 1.0
2019-Sep-06 Fri ### 14.58 14.28 14.42 5,086,356 ### 73.3 73.3 ###
2019-Sep-05 Thu ### ### 14.22 ### 62.8 62.8 0.0
2019-Sep-04 Wed 14.26 ### ### ### 71.5 71.5 0.0
2019-Sep-03 Tue 14.48 ### 14.43 14.5 ### ### 1.0
2019-Sep-02 Mon 14.46 14.55 ### 14.43 2,728,420 19,849,255 36.7 36.7 ###
2019-Aug-30 Fri 14.58 14.58 ### 14.46 25.8 25.8 1.0
2019-Aug-29 Thu 14.49 14.5 ### 14.4 32.0 32.0 1.0
2019-Aug-28 Wed 14.58 ### ### ### 3,882,653 0 ### ### 0.0
2019-Aug-27 Tue ### 14.48 ### 14.44 84.5 84.5 ###
2019-Aug-26 Mon ### ### ### ### ### ### 0.0
2019-Aug-23 Fri ### 14.44 ### ### 81.1 81.1 0.0
2019-Aug-22 Thu ### 14.4 ### ### 6,169,670 44,421,624 74.5 74.5 0.0
2019-Aug-21 Wed 14.49 ### 14.47 ### 5,943,358 ### ### ### 0.0
2019-Aug-20 Tue 14.85 ### 14.685 14.81 28.7 28.7 1.1
2019-Aug-19 Mon ### ### 14.51 14.57 26.4 26.4 ###
2019-Aug-16 Fri ### 14.54 ### ### 2,958,248 ### ### ### 0.0
2019-Aug-15 Thu 14.74 14.74 14.445 14.54 ### ### 1.0
2019-Aug-14 Wed ### ### ### ### 2,663,955 0 ### ### 0.0
2019-Aug-13 Tue ### 15.26 ### ### ### ### 0.0
2019-Aug-12 Mon 15.41 15.47 ### 15.43 1,541,221 11,921,344 ### ### 1.1
2019-Aug-09 Fri ### ### 15.49 15.54 26.2 26.2 ###
2019-Aug-08 Thu ### 15.47 ### 15.47 3,345,488 25,877,349 64.8 64.8 ###
2019-Aug-07 Wed ### 15.28 ### 15.26 5,580,673 42,636,341 69.0 69.0 ###
2019-Aug-06 Tue ### ### ### 15.25 ### ### ###
2019-Aug-05 Mon 15.48 ### 15.48 15.57 2,998,853 23,211,122 88.1 88.1 1.1
2019-Aug-02 Fri 15.45 ### 15.41 ### 2,751,881 21,203,243 ### ### 0.0
2019-Aug-01 Thu 15.49 ### 15.44 ### 2,531,827 ### 80.0 80.0 0.0
2019-Jul-31 Wed 15.46 15.59 15.43 15.53 4,168,148 64,647,975 ### ### ###
2019-Jul-30 Tue 15.8 15.83 ### 15.76 ### ### 1.1
2019-Jul-29 Mon 15.84 ### ### 15.87 69.6 69.6 ###
2019-Jul-26 Fri 15.71 15.76 ### 15.71 ### ### 1.1
2019-Jul-25 Thu 15.49 15.555 15.43 15.5 ### ### 1.1
2019-Jul-24 Wed 15.55 15.56 15.49 15.5 2,133,783 33,126,981 ### ### 1.1
2019-Jul-23 Tue ### 15.4 15.27 15.4 ### ### ###
2019-Jul-22 Mon ### 15.945 15.54 ### 6,363,659 ### ### ### 0.0
2019-Jul-19 Fri ### ### 15.86 ### 2,409,652 19,108,540 23.2 23.2 0.0
2019-Jul-18 Thu 15.88 ### 15.8 15.8 ### ### 1.1
2019-Jul-17 Wed 15.57 15.58 15.5 15.56 ### ### ###
2019-Jul-16 Tue ### 15.78 ### ### 2,058,379 ### ### ### 0.0
2019-Jul-15 Mon 15.76 15.81 ### 15.71 2,765,421 21,860,653 ### ### 1.1
2019-Jul-12 Fri 15.82 15.89 15.79 15.8 3,595,350 56,950,344 33.4 33.4 1.1
2019-Jul-11 Thu 15.7 15.81 ### ### 4,284,951 ### ### ### 0.0
2019-Jul-10 Wed 15.82 ### 15.74 15.77 ### ### ###
2019-Jul-09 Tue ### ### ### ### 4,160,054 0 73.5 73.5 0.0
2019-Jul-08 Mon 16.54 16.56 ### ### 5,041,625 41,744,655 ### ### 0.0
2019-Jul-05 Fri ### ### ### ### 4,719,157 0 63.9 63.9 0.0
2019-Jul-04 Thu 16.74 16.74 16.58 16.58 ### ### 1.2
2019-Jul-03 Wed 16.52 16.73 16.5 ### ### ### 0.0
2019-Jul-02 Tue ### 16.385 16.27 ### 33.8 33.8 0.0
2019-Jul-01 Mon 16.44 16.45 ### 16.2 5,521,074 ### 20.2 20.2 1.2
2019-Jun-28 Fri ### ### ### ### 30.8 30.8 0.0
2019-Jun-27 Thu 16.48 16.5 ### 16.45 29.8 29.8 1.2
2019-Jun-26 Wed 16.4 16.55 ### ### 10,813,324 89,480,256 33.0 33.0 0.0
2019-Jun-25 Tue 15.85 ### 15.85 ### 79.4 79.4 0.0
2019-Jun-24 Mon 15.85 15.88 15.74 15.78 ### ### 1.1
2019-Jun-21 Fri ### 15.85 15.54 15.54 28.6 28.6 ###
2019-Jun-20 Thu ### ### ### 15.51 17,271,557 0 ### ### 1.1
2019-Jun-19 Wed 15.51 ### 15.42 15.59 5,733,020 44,201,584 70.0 70.0 ###
2019-Jun-18 Tue 15.49 ### 15.41 ### 76.7 76.7 0.0
2019-Jun-17 Mon 15.8 15.81 ### 15.71 ### ### 1.1
2019-Jun-14 Fri 15.58 15.87 15.52 ### 72.6 72.6 0.0
2019-Jun-13 Thu ### ### ### ### ### ### 0.0
2019-Jun-12 Wed ### 16.23 ### ### 6,057,157 49,153,829 ### ### 0.0
2019-Jun-04 Tue 16.23 ### ### ### ### ### 0.0
2019-Jun-03 Mon ### 16.42 ### ### ### ### 0.0
2019-May-31 Fri ### 16.48 ### 16.48 ### ### 1.2
2019-May-30 Thu ### ### ### ### 3,582,646 0 ### ### 0.0
2019-May-29 Wed ### 16.21 ### ### 3,161,348 25,622,725 37.0 37.0 0.0
2019-May-28 Tue 16.2 16.26 ### 16.21 4,183,321 ### ### ### 1.2
2019-May-27 Mon ### ### ### ### 1,763,745 0 25.4 25.4 0.0
2019-May-24 Fri 16.26 ### ### 16.25 3,617,581 0 ### ### ###
2019-May-23 Thu ### 16.57 ### ### ### ### 0.0
2019-May-22 Wed ### ### 16.4 16.44 19.3 19.3 1.2
2019-May-21 Tue ### ### ### 16.57 3,395,472 0 78.7 78.7 ###
2019-May-20 Mon ### ### 16.4 16.47 ### ### ###
2019-May-17 Fri 16.46 ### 16.46 ### 2,280,742 ### ### ### 0.0
2019-May-16 Thu 16.4 16.5 ### 16.5 ### ### 1.2
2019-May-15 Wed ### 16.45 ### 16.4 ### ### ###
2019-May-14 Tue 16.28 16.42 16.25 16.4 3,373,544 55,106,841 77.7 77.7 ###
2019-May-13 Mon 16.22 ### 16.21 ### 3,004,546 24,351,845 ### ### 0.0
2019-May-10 Fri ### ### ### ### 5,480,585 0 ### ### 0.0
2019-May-09 Thu ### 16.26 ### ### 4,394,884 ### 24.3 24.3 0.0
2019-May-08 Wed ### ### 16.25 16.26 28.7 28.7 ###
2019-May-07 Tue 16.48 16.48 ### ### 8,653,242 ### ### ### 0.0
2019-May-06 Mon 16.46 16.57 16.355 16.4 ### ### ###
2019-May-03 Fri ### 16.5 16.27 16.28 8,736,688 ### 28.4 28.4 1.2
2019-May-02 Thu ### ### ### 16.23 ### ### ###
2019-May-01 Wed ### 16.21 ### ### 2,426,174 19,664,140 ### ### 0.0
2019-Apr-30 Tue ### ### ### ### 73.4 73.4 0.0
2019-Apr-29 Mon ### ### ### ### 34.5 34.5 0.0
2019-Apr-26 Fri ### 16.22 ### ### ### ### 0.0
2019-Apr-24 Wed ### ### ### ### 7,347,851 0 86.3 86.3 0.0
2019-Apr-23 Tue ### ### 15.28 15.54 4,082,271 31,188,550 ### ### ###
2019-Apr-18 Thu 15.48 15.48 15.24 ### ### ### 0.0
2019-Apr-17 Wed 15.47 15.53 ### ### 4,155,843 32,270,120 31.0 31.0 0.0
2019-Apr-16 Tue ### ### 15.5 15.56 2,968,672 ### 27.9 27.9 ###
2019-Apr-15 Mon 15.78 15.79 15.58 ### 29.5 29.5 0.0
2019-Apr-12 Fri ### 15.75 15.545 15.7 66.8 66.8 ###
2019-Apr-11 Thu 15.4 15.55 ### 15.55 4,263,120 33,145,758 82.0 82.0 ###
2019-Apr-10 Wed ### ### 15.22 ### 3,382,458 ### ### ### 0.0
2019-Apr-09 Tue 15.45 15.47 ### 15.43 4,239,176 32,790,026 ### ### 1.1
2019-Apr-08 Mon 15.4 15.56 ### 15.56 2,541,442 ### 78.2 78.2 ###
2019-Apr-05 Fri ### 15.47 ### ### 1,951,975 15,098,526 72.4 72.4 0.0
2019-Apr-04 Thu 15.48 15.5 15.41 15.43 ### ### 1.1
2019-Apr-03 Wed 15.4 15.49 ### 15.48 3,715,282 28,774,859 ### ### 1.1
2019-Apr-02 Tue 15.54 15.58 ### ### 3,427,653 ### 19.8 19.8 0.0
2019-Apr-01 Mon 15.49 15.57 15.44 15.49 3,321,780 ### 68.3 68.3 ###
2019-Mar-29 Fri ### 15.53 15.28 ### ### ### 0.0
2019-Mar-28 Thu ### ### ### ### 2,742,289 0 79.5 79.5 0.0
2019-Mar-27 Wed 15.2 15.26 ### 15.23 69.6 69.6 1.1
2019-Mar-26 Tue 15.26 15.28 ### 15.21 2,952,448 ### ### ### ###
2019-Mar-25 Mon 15.26 ### ### 15.21 ### ### ###
2019-Mar-22 Fri ### 15.23 ### ### ### ### 0.0
2019-Mar-21 Thu ### ### 14.87 ### 4,836,351 ### 73.2 73.2 0.0
2019-Mar-20 Wed 14.8 ### 14.75 ### ### ### 0.0
2019-Mar-19 Tue 14.84 14.86 14.77 14.82 36.1 36.1 1.1
2019-Mar-18 Mon 14.84 14.86 14.745 14.82 1,862,549 27,570,381 34.2 34.2 1.1
2019-Mar-15 Fri 14.83 ### 14.81 14.85 ### ### ###
2019-Mar-14 Thu 14.85 14.85 14.73 14.83 ### ### ###
2019-Mar-13 Wed 14.86 ### 14.75 14.8 2,937,477 ### ### ### 1.1
2019-Mar-12 Tue ### ### 14.85 14.89 3,376,473 ### ### ### ###
2019-Mar-11 Mon 14.79 14.89 14.77 14.8 1,245,289 ### ### ### 1.1
2019-Mar-08 Fri 14.86 ### ### ### 2,352,142 0 73.9 73.9 0.0
2019-Mar-07 Thu ### ### 14.85 ### ### ### 0.0
2019-Mar-06 Wed 14.74 14.855 14.71 14.78 ### ### 1.1
2019-Mar-05 Tue 14.75 14.76 ### 14.75 2,655,273 ### 72.5 72.5 ###
2019-Mar-04 Mon 14.74 14.8 14.7 14.75 4,303,381 ### 69.6 69.6 ###
2019-Mar-01 Fri ### ### ### ### 3,217,071 0 68.2 68.2 0.0
2019-Feb-28 Thu ### ### ### ### 4,279,474 0 ### ### 0.0
2019-Feb-27 Wed ### 14.975 14.87 ### ### ### 0.0
2019-Feb-26 Tue ### ### 14.86 ### 4,960,786 ### 79.1 79.1 0.0
2019-Feb-25 Mon 14.87 ### 14.87 ### 78.5 78.5 0.0
2019-Feb-22 Fri ### ### ### ### 3,592,950 0 ### ### 0.0
2019-Feb-21 Thu ### 15.045 14.85 ### 73.8 73.8 0.0
2019-Feb-20 Wed 14.77 14.86 14.77 14.85 ### ### ###
2019-Feb-19 Tue 14.78 14.86 14.75 14.85 3,421,544 50,655,958 76.6 76.6 ###
2019-Feb-18 Mon 14.72 14.79 ### 14.74 ### ### 1.1
2019-Feb-15 Fri 14.74 14.81 14.7 14.74 3,530,682 ### ### ### 1.1
2019-Feb-14 Thu 14.75 14.83 ### ### ### ### 0.0
2019-Feb-11 Mon ### ### 14.25 14.56 84.5 84.5 ###
2019-Feb-08 Fri ### ### ### 14.29 2,571,186 0 35.3 35.3 ###
2019-Feb-06 Wed ### ### ### ### 3,219,185 0 76.1 76.1 0.0
2019-Feb-05 Tue 13.84 ### 13.755 13.86 3,207,289 ### ### ### ###
2019-Feb-04 Mon 13.82 ### 13.73 13.85 3,107,920 21,335,870 71.7 71.7 ###
2019-Feb-01 Fri ### 13.88 ### 13.79 3,816,187 ### 79.4 79.4 1.0
2019-Jan-31 Thu ### 13.75 13.575 ### 6,650,688 90,865,024 74.3 74.3 0.0
2019-Jan-30 Wed ### ### 13.42 13.54 4,643,542 ### 34.7 34.7 1.0
2019-Jan-29 Tue ### 13.655 13.51 13.58 35.3 35.3 ###
2019-Jan-17 Thu 13.42 13.46 ### ### ### ### 0.0
2019-Jan-11 Fri 13.4 13.48 ### ### 2,919,271 19,675,886 ### ### 0.0
2019-Jan-10 Thu ### ### 13.21 ### 3,436,558 ### 76.8 76.8 0.0
2019-Jan-09 Wed 13.29 ### ### 13.25 3,821,323 0 ### ### ###
2019-Jan-04 Fri 13.2 13.23 ### ### 34.2 34.2 0.0
2019-Jan-03 Thu 13.28 13.445 13.26 13.28 68.0 68.0 0.9
2019-Jan-02 Wed 13.22 13.43 13.22 13.27 77.9 77.9 0.9
2018-Dec-28 Fri ### ### ### ### 75.7 75.7 0.0
2018-Dec-27 Thu ### 13.26 13.085 13.21 ### ### ###
2018-Dec-21 Fri ### ### 12.83 ### 42.4 42.4 0.0
2018-Dec-20 Thu ### ### ### ### 80.0 80.0 0.0
2018-Dec-19 Wed 13.26 13.28 ### 13.27 3,733,756 ### ### ### 0.9
2018-Dec-14 Fri 13.26 ### 13.2 13.26 ### ### 0.9
2018-Dec-13 Thu 13.25 13.28 ### 13.24 ### ### 0.9
2018-Dec-12 Wed 13.23 ### ### ### ### ### 0.0
2018-Dec-11 Tue 13.24 ### ### ### ### ### 0.0
2018-Dec-10 Mon ### 13.55 13.225 13.25 ### ### ###
2018-Dec-07 Fri 13.45 ### 13.4 13.49 ### ### ###
2018-Dec-06 Thu 13.47 ### ### ### 35.0 35.0 0.0
2018-Dec-05 Wed ### 13.5 ### 13.5 3,395,546 ### 78.1 78.1 1.0
2018-Dec-04 Tue 13.4 13.45 13.23 13.42 ### ### 1.0
2018-Dec-03 Mon 13.48 13.54 13.22 ### 19.1 19.1 0.0
2018-Nov-30 Fri 13.5 13.555 ### 13.43 6,915,089 ### ### ### ###
2018-Nov-29 Thu ### 13.48 ### 13.43 3,323,079 22,397,552 ### ### ###
2018-Nov-14 Wed 13.5 ### 13.48 13.56 ### ### 1.0
2018-Nov-13 Tue ### ### 13.51 13.56 33.8 33.8 1.0
2018-Nov-12 Mon 13.7 13.81 13.54 13.76 2,951,870 40,366,822 72.2 72.2 1.0
2018-Nov-09 Fri 13.45 13.72 13.43 ### 3,276,946 44,484,541 82.2 82.2 0.0
2018-Nov-08 Thu 13.4 13.53 ### 13.45 73.5 73.5 ###
2018-Nov-07 Wed 13.28 13.48 13.27 13.44 ### ### ###
2018-Nov-06 Tue ### 13.4 ### ### 2,224,077 ### ### ### 0.0
2018-Nov-05 Mon ### 13.245 ### ### 76.0 76.0 0.0
2018-Nov-02 Fri ### 13.22 ### 13.21 ### ### ###
2018-Nov-01 Thu 13.28 13.29 ### ### 26.8 26.8 0.0
2018-Oct-31 Wed ### ### ### ### ### ### 0.0
2018-Oct-30 Tue ### ### 12.985 ### 2,999,149 19,471,974 62.9 62.9 0.0
2018-Oct-29 Mon ### ### 12.89 ### ### ### 0.0
2018-Oct-26 Fri 12.8 ### 12.8 ### 82.3 82.3 0.0
2018-Oct-25 Thu 12.75 12.84 ### 12.71 5,415,925 ### ### ### 0.9
2018-Oct-24 Wed ### ### 12.81 12.85 4,838,774 30,992,347 38.6 38.6 0.9
2018-Oct-23 Tue ### ### 12.87 ### 3,251,922 ### 38.6 38.6 0.0
2018-Oct-22 Mon ### ### ### ### 3,925,475 0 ### ### 0.0
2018-Oct-19 Fri ### ### ### ### ### ### 0.0
2018-Oct-18 Thu 13.28 ### ### 13.22 30.8 30.8 0.9
2018-Oct-17 Wed 13.25 ### 13.25 ### 3,825,688 25,345,183 71.3 71.3 0.0
2018-Oct-16 Tue 13.23 ### ### ### 3,276,177 0 28.9 28.9 0.0
2018-Oct-15 Mon 13.2 13.28 ### ### ### ### 0.0
2018-Oct-12 Fri 13.28 ### ### ### 54.0 54.0 0.0
2018-Oct-11 Thu 12.88 13.45 12.81 ### 7,700,780 101,111,241 ### ### 0.0
2018-Oct-10 Wed ### ### ### ### 4,857,258 0 ### ### 0.0
2018-Oct-09 Tue ### ### ### 13.26 43.2 43.2 0.9
2018-Oct-08 Mon ### 13.54 ### 13.4 ### ### 1.0
2018-Oct-05 Fri 13.43 13.53 13.4 13.5 1,826,185 24,589,581 75.2 75.2 1.0
2018-Oct-04 Thu 13.48 13.525 ### 13.47 4,340,782 ### ### ### 1.0
2018-Oct-03 Wed 13.58 ### 13.47 13.55 27.9 27.9 1.0
2018-Oct-02 Tue ### ### ### 13.46 4,904,525 0 29.0 29.0 ###
2018-Oct-01 Mon 13.57 ### 13.51 13.57 2,459,672 16,615,084 ### ### ###
2018-Sep-28 Fri ### 13.71 ### ### ### ### 0.0
2018-Sep-27 Thu 13.53 ### 13.52 ### ### ### 0.0
2018-Sep-26 Wed ### ### 13.53 ### 72.6 72.6 0.0
2018-Sep-25 Tue ### 13.7 13.58 ### 72.3 72.3 0.0
2018-Sep-24 Mon ### ### 13.59 ### 34.2 34.2 0.0
2018-Sep-21 Fri 13.52 13.775 13.5 ### 6,426,522 ### ### ### 0.0
2018-Sep-20 Thu 13.49 ### ### 13.5 70.9 70.9 1.0
2018-Sep-19 Wed ### ### 13.59 ### 4,172,742 28,353,781 30.9 30.9 0.0
2018-Sep-18 Tue ### 13.72 ### ### ### ### 0.0
2018-Sep-17 Mon 13.82 13.83 ### 13.76 4,368,552 ### ### ### 1.0
2018-Sep-14 Fri ### ### 13.84 13.86 2,662,341 ### 20.3 20.3 ###
2018-Sep-13 Thu ### ### ### ### 25.7 25.7 0.0
2018-Sep-12 Wed ### ### ### ### 3,414,383 0 ### ### 0.0
2018-Sep-11 Tue ### ### ### ### 2,501,558 0 ### ### 0.0
2018-Sep-10 Mon ### ### ### ### ### ### 0.0
2018-Sep-07 Fri ### ### ### ### 68.5 68.5 0.0
2018-Sep-06 Thu 14.25 ### 14.22 ### 5,750,587 40,886,673 ### ### 0.0
2018-Sep-05 Wed 14.27 14.29 ### 14.25 ### ### 1.0
2018-Sep-04 Tue 14.25 ### 14.24 ### 4,995,958 35,571,220 75.4 75.4 0.0
2018-Sep-03 Mon 14.23 14.27 ### 14.24 8,040,070 ### 77.0 77.0 1.0
2018-Aug-31 Fri ### ### ### ### 82.8 82.8 0.0
2018-Aug-30 Thu 14.29 14.29 ### ### 25.0 25.0 0.0
2018-Aug-29 Wed 14.24 ### ### 14.24 7,414,771 0 ### ### 1.0
2018-Aug-28 Tue ### ### 14.22 14.25 ### ### 1.0
2018-Aug-27 Mon ### ### ### 14.24 3,968,354 0 ### ### 1.0
2018-Aug-24 Fri ### 14.47 14.25 ### 11,827,729 169,846,188 ### ### 0.0
2018-Aug-23 Thu 14.2 14.24 ### ### 34.1 34.1 0.0
2018-Aug-22 Wed 13.83 14.155 13.81 ### 84.8 84.8 0.0
2018-Aug-21 Tue 14.24 14.24 ### 13.76 ### ### 1.0
2018-Aug-20 Mon ### 14.41 14.2 14.28 3,151,120 45,076,771 33.2 33.2 ###
2018-Aug-17 Fri 14.4 14.44 14.29 ### 2,702,940 ### ### ### 0.0
2018-Aug-16 Thu ### 14.4 14.23 ### 72.2 72.2 0.0
2018-Aug-15 Wed ### ### ### ### 79.8 79.8 0.0
2018-Aug-14 Tue ### ### ### 14.24 5,980,943 0 28.4 28.4 1.0
2018-Aug-13 Mon 14.22 14.28 ### 14.26 5,091,043 36,350,047 80.3 80.3 1.0
2018-Aug-10 Fri ### ### ### 14.25 ### ### 1.0
2018-Aug-09 Thu ### ### ### ### ### ### 0.0
2018-Aug-08 Wed 14.24 14.27 ### ### 22,178,070 158,240,529 ### ### 0.0
2018-Aug-07 Tue 14.55 14.79 ### ### 28.0 28.0 0.0
2018-Aug-06 Mon 15.28 15.28 15.28 15.28 0 ###
2018-Aug-03 Fri 15.23 ### ### 15.28 ### ### ###
2018-Aug-02 Thu ### ### ### 15.24 ### ### 1.1
2018-Aug-01 Wed ### ### ### ### 2,804,879 0 ### ### 0.0
2018-Jul-31 Tue ### ### ### ### ### ### 0.0
2018-Jul-30 Mon ### ### 14.86 ### ### ### 0.0
2018-Jul-27 Fri 14.85 ### 14.81 14.89 3,986,847 ### 68.8 68.8 ###
2018-Jul-26 Thu 14.81 ### ### 14.82 ### ### 1.1
2018-Jul-25 Wed 14.79 14.8 ### 14.78 3,139,759 ### 36.6 36.6 1.1
2018-Jul-24 Tue 14.58 14.85 14.53 14.75 2,699,842 39,660,678 83.8 83.8 ###
2018-Jul-23 Mon ### ### 14.49 ### 3,090,950 ### 75.7 75.7 0.0
2018-Jul-20 Fri 14.51 14.71 14.5 ### 1,756,489 25,653,521 ### ### 0.0
2018-Jul-19 Thu 14.53 ### 14.51 14.55 72.2 72.2 ###
2018-Jul-18 Wed 14.4 ### ### 14.5 3,783,979 0 ### ### 1.0
2018-Jul-17 Tue ### 14.45 14.24 ### 1,526,540 ### ### ### 0.0
2018-Jul-16 Mon ### 14.47 14.26 ### 78.5 78.5 0.0
2018-Jul-13 Fri 14.24 ### 14.22 ### ### ### 0.0
2018-Jul-12 Thu ### ### ### 14.25 3,116,285 0 78.3 78.3 1.0
2018-Jul-11 Wed ### 14.2 ### ### 2,575,445 18,285,659 43.2 43.2 0.0
2018-Jul-10 Tue ### ### ### ### 18.3 18.3 0.0
2018-Jul-09 Mon 14.29 14.4 14.25 14.27 2,270,986 32,531,874 ### ### ###
2018-Jul-06 Fri ### 14.27 ### 14.23 ### ### ###
2018-Jul-05 Thu ### ### ### ### 4,672,473 0 36.6 36.6 0.0
2018-Jul-04 Wed ### 14.2 ### ### 3,410,378 24,213,683 ### ### 0.0
2018-Jul-03 Tue 14.44 14.45 ### 14.23 ### ### ###
2018-Jul-02 Mon 14.41 14.41 14.29 ### 2,738,643 39,299,527 ### ### 0.0
2018-Jun-29 Fri 14.4 14.47 ### 14.41 66.7 66.7 ###
2018-Jun-28 Thu 14.58 14.58 14.42 14.46 2,249,773 ### ### ### 1.0
2018-Jun-27 Wed 14.5 ### ### ### 77.5 77.5 0.0
2018-Jun-26 Tue ### 14.56 ### 14.52 2,923,944 ### 82.7 82.7 1.0
2018-Jun-25 Mon ### 14.5 14.25 ### 75.0 75.0 0.0
2018-Jun-22 Fri ### 14.43 14.255 ### 2,860,881 41,032,185 ### ### 0.0
2018-Jun-21 Thu 14.22 14.53 ### ### ### ### 0.0
2018-Jun-20 Wed 14.22 14.27 ### ### 3,859,979 27,540,950 26.2 26.2 0.0
2018-Jun-19 Tue ### 14.25 ### ### 81.6 81.6 0.0
2018-Jun-18 Mon ### ### ### ### 3,407,356 0 79.5 79.5 0.0
2018-Jun-15 Fri 13.85 ### 13.74 ### 10,041,257 ### 75.9 75.9 0.0
2018-Jun-14 Thu ### ### 13.78 13.79 ### ### 1.0
2018-Jun-13 Wed ### ### ### ### 3,751,458 0 79.0 79.0 0.0
2018-Jun-12 Tue ### ### ### ### 7,169,089 0 ### ### 0.0
2018-Jun-08 Fri ### ### 13.88 ### 1,739,048 ### 31.7 31.7 0.0
2018-Jun-07 Thu 13.83 ### 13.83 ### 2,104,082 14,549,727 78.7 78.7 0.0
2018-Jun-06 Wed ### 13.83 ### 13.83 2,808,721 ### 79.9 79.9 1.0
2018-Jun-05 Tue 13.77 13.82 13.585 ### ### ### 0.0
2018-Jun-04 Mon ### ### 13.7 13.82 2,408,478 16,498,074 22.6 22.6 1.0
2018-Jun-01 Fri ### ### 13.76 13.86 22.9 22.9 ###
2018-May-31 Thu ### ### ### ### ### ### 0.0
2018-May-30 Wed 13.88 ### 13.85 ### 3,263,228 22,597,853 80.3 80.3 0.0
2018-May-29 Tue ### ### 13.79 13.89 33.3 33.3 1.0
2018-May-28 Mon 13.85 ### 13.8 ### 78.6 78.6 0.0
2018-May-25 Fri 13.75 13.84 ### 13.75 2,314,377 16,015,488 63.6 63.6 1.0
2018-May-24 Thu 13.77 13.89 ### 13.8 ### ### 1.0
2018-May-23 Wed 13.75 13.86 ### 13.82 2,364,250 16,384,252 ### ### 1.0
2018-May-22 Tue ### 13.81 ### 13.75 2,316,425 ### ### ### 1.0
2018-May-21 Mon ### 13.86 ### 13.72 3,364,856 23,318,452 ### ### ###
2018-May-18 Fri 13.87 13.88 13.58 ### 23.0 23.0 0.0
2018-May-17 Thu ### ### 13.74 13.83 25.9 25.9 1.0
2018-May-16 Wed 13.7 ### 13.7 ### ### ### 0.0
2018-May-15 Tue ### ### 13.79 13.85 38.1 38.1 ###
2018-May-14 Mon 13.88 13.89 13.76 13.88 67.9 67.9 ###
2018-May-11 Fri 13.79 ### 13.76 13.89 2,418,870 16,641,825 77.4 77.4 1.0
2018-May-10 Thu ### ### 13.71 13.76 3,932,387 ### ### ### 1.0
2018-May-09 Wed 13.7 ### ### ### 5,517,240 0 86.2 86.2 0.0
2018-May-08 Tue ### 13.72 ### ### ### ### 0.0
2018-May-07 Mon 13.42 13.455 13.28 ### 29.5 29.5 0.0
2018-May-04 Fri 13.24 13.42 ### 13.29 5,307,526 ### ### ### ###
2018-May-03 Thu 13.46 13.52 13.28 ### 6,438,328 ### ### ### 0.0
2018-May-02 Wed 13.53 ### ### 13.52 32.9 32.9 1.0
2018-May-01 Tue 13.76 13.8 13.73 13.77 71.9 71.9 ###
2018-Apr-30 Mon 13.75 13.8 ### 13.73 33.4 33.4 ###
2018-Apr-27 Fri ### ### ### 13.73 3,934,543 0 23.0 23.0 ###
2018-Apr-26 Thu ### ### 13.79 13.84 3,889,228 26,816,227 28.3 28.3 1.0
2018-Apr-24 Tue ### 14.045 ### ### ### ### 0.0
2018-Apr-23 Mon ### ### 13.89 ### 39.4 39.4 0.0
2018-Apr-20 Fri ### 13.985 13.77 ### 73.4 73.4 0.0
2018-Apr-19 Thu ### ### ### ### 2,308,273 0 32.3 32.3 0.0
2018-Apr-18 Wed ### ### ### ### 3,149,625 0 29.1 29.1 0.0
2018-Apr-17 Tue ### ### ### 14.21 3,576,276 0 ### ### ###
2018-Apr-16 Mon ### ### ### ### 2,322,251 0 ### ### 0.0
2018-Apr-13 Fri ### ### ### ### 1,188,972 0 66.9 66.9 0.0
2018-Apr-12 Thu ### ### ### ### 2,368,524 0 ### ### 0.0
2018-Apr-11 Wed 14.23 14.27 ### ### 28.6 28.6 0.0
2018-Apr-10 Tue ### ### ### 14.28 ### ### ###
2018-Apr-09 Mon ### ### ### ### 1,761,159 0 ### ### 0.0
2018-Apr-06 Fri ### ### ### ### 28.3 28.3 0.0
2018-Apr-05 Thu ### ### ### ### 2,302,123 0 77.6 77.6 0.0
2018-Apr-04 Wed ### ### 13.82 ### 38.4 38.4 0.0
2018-Apr-03 Tue 14.23 14.23 ### ### 3,050,778 21,706,285 22.6 22.6 0.0
2018-Mar-29 Thu ### ### ### ### ### ### 0.0
2018-Mar-28 Wed ### ### ### ### 77.5 77.5 0.0
2018-Mar-27 Tue 13.87 ### 13.87 ### 2,366,724 ### ### ### 0.0
2018-Mar-26 Mon 13.8 13.87 13.74 13.83 68.3 68.3 1.0
2018-Mar-23 Fri ### ### 13.82 ### ### ### 0.0
2018-Mar-22 Thu 14.2 14.28 ### ### ### ### 0.0
2018-Mar-21 Wed ### 14.41 14.25 14.28 1,825,224 26,155,459 ### ### ###
2018-Mar-20 Tue 14.23 14.29 ### 14.25 ### ### 1.0
2018-Mar-19 Mon ### 14.45 ### 14.27 34.2 34.2 ###
2018-Mar-16 Fri 14.27 ### ### ### 3,474,788 0 ### ### 0.0
2018-Mar-15 Thu ### ### 13.955 ### ### ### 0.0
2018-Mar-14 Wed ### 14.22 ### ### 1,581,827 11,246,789 ### ### 0.0
2018-Mar-13 Tue 14.29 ### ### 14.26 40.6 40.6 1.0
2018-Mar-12 Mon 14.54 14.54 14.25 14.28 2,337,488 ### ### ### ###
2018-Mar-09 Fri 14.2 14.44 ### ### 3,771,689 ### 79.7 79.7 0.0
2018-Mar-08 Thu ### 14.2 ### ### 65.4 65.4 0.0
2018-Mar-07 Wed ### 14.22 ### ### ### ### 0.0
2018-Mar-06 Tue ### ### ### ### 2,208,528 0 69.5 69.5 0.0
2018-Mar-05 Mon ### ### ### ### 2,012,480 0 34.3 34.3 0.0
2018-Mar-02 Fri ### ### ### ### 3,714,121 0 ### ### 0.0
2018-Mar-01 Thu ### ### ### ### 2,140,040 0 82.3 82.3 0.0
2018-Feb-28 Wed ### ### 13.88 ### 7,173,151 ### 36.8 36.8 0.0
2018-Feb-27 Tue 14.2 14.24 ### ### 2,515,241 ### ### ### 0.0
2018-Feb-26 Mon 14.23 14.51 ### ### 75.3 75.3 0.0
2018-Feb-23 Fri ### 14.29 ### ### ### ### 0.0
2018-Feb-22 Thu ### ### 13.8 ### 4,551,680 ### 32.3 32.3 0.0
2018-Feb-21 Wed ### ### ### ### 2,158,374 0 35.7 35.7 0.0
2018-Feb-20 Tue ### 14.21 ### ### 85.5 85.5 0.0
2018-Feb-19 Mon 13.82 ### ### ### ### ### 0.0
2018-Feb-16 Fri ### ### 13.82 13.85 23,284,328 ### 24.3 24.3 ###
2018-Feb-15 Thu 14.25 ### 13.955 ### ### ### 0.0
2018-Feb-14 Wed 14.43 14.48 ### 14.21 25.9 25.9 ###
2018-Feb-13 Tue 14.55 ### ### 14.55 4,557,359 0 64.6 64.6 ###
2018-Feb-12 Mon ### ### 13.71 ### ### ### 0.0
2018-Feb-09 Fri 14.45 14.47 14.155 ### ### ### 0.0
2018-Feb-08 Thu ### 14.76 14.58 14.76 ### ### 1.1
2018-Feb-07 Wed 14.4 ### 14.4 14.59 3,938,583 ### 70.4 70.4 1.0
2018-Feb-06 Tue ### ### ### 14.24 4,790,549 0 85.1 85.1 1.0
2018-Feb-05 Mon 14.4 14.56 ### 14.42 2,765,842 20,135,329 81.6 81.6 ###
2018-Feb-02 Fri 14.47 ### 14.43 14.52 ### ### 1.0
2018-Feb-01 Thu ### ### 14.51 14.56 2,318,422 16,820,151 ### ### ###
2018-Jan-31 Wed 14.4 14.58 14.385 14.56 77.1 77.1 ###
2018-Jan-30 Tue 14.59 ### 14.45 14.46 35.3 35.3 1.0
2018-Jan-29 Mon 14.49 ### 14.47 ### 2,997,189 ### ### ### 0.0
2018-Jan-25 Thu 14.51 14.54 14.41 14.46 ### ### 1.0
2018-Jan-24 Wed ### 14.675 14.57 ### 2,596,580 ### 71.3 71.3 0.0
2018-Jan-23 Tue ### ### 14.52 14.59 2,335,987 ### 29.7 29.7 1.0
2018-Jan-22 Mon 14.5 14.79 14.47 ### 4,162,424 ### 82.7 82.7 0.0
2018-Jan-19 Fri 14.52 ### 14.4 14.47 ### ### ###
2018-Jan-18 Thu ### ### 14.5 14.5 5,679,287 ### 27.9 27.9 1.0
2018-Jan-17 Wed 14.83 14.85 14.53 ### 25.6 25.6 0.0
2018-Jan-16 Tue 14.78 14.87 14.7 14.76 ### ### 1.1
2018-Jan-15 Mon ### ### 14.73 14.82 ### ### 1.1
2018-Jan-12 Fri ### ### 14.86 14.86 26.8 26.8 ###
2018-Jan-11 Thu ### ### 14.73 14.83 2,988,548 22,010,656 ### ### ###
2018-Jan-03 Wed ### ### ### 15.24 23.6 23.6 1.1
2018-Jan-02 Tue ### 15.41 ### ### 1,879,181 14,479,089 ### ### 0.0
2017-Dec-29 Fri 15.54 15.56 ### 15.42 1,408,628 10,959,125 24.0 24.0 ###
2017-Dec-28 Thu 15.44 15.46 ### 15.46 787,950 6,090,853 62.2 62.2 1.1
2017-Dec-27 Wed 15.45 15.5 ### ### 29.6 29.6 0.0
2017-Dec-22 Fri 15.5 15.53 15.42 15.48 2,035,579 31,500,585 ### ### 1.1
2017-Dec-21 Thu ### ### 15.52 15.55 3,963,748 30,758,684 ### ### ###
2017-Dec-20 Wed 15.54 15.7 15.51 ### 70.8 70.8 0.0
2017-Dec-19 Tue 15.5 15.71 ### 15.59 2,983,783 ### 74.4 74.4 ###
2017-Dec-18 Mon 15.28 15.5 ### 15.45 2,756,359 21,361,782 77.6 77.6 ###
2017-Dec-15 Fri 15.26 15.26 ### 15.23 3,276,878 25,002,579 ### ### 1.1
2017-Dec-08 Fri 15.72 15.78 ### 15.72 65.8 65.8 1.1
2017-Dec-07 Thu 15.77 15.8 15.59 15.71 ### ### 1.1
2017-Dec-06 Wed 15.7 15.87 ### 15.72 ### ### 1.1
2017-Dec-05 Tue ### ### ### 15.7 2,477,956 0 ### ### ###
2017-Dec-04 Mon 15.77 15.88 15.73 15.77 2,041,384 32,264,074 72.0 72.0 ###
2017-Dec-01 Fri 15.53 15.75 15.43 15.73 79.6 79.6 ###
2017-Nov-30 Thu 15.49 ### ### 15.42 5,946,045 0 ### ### ###
2017-Nov-29 Wed ### ### 15.45 15.56 8,474,142 65,462,746 28.5 28.5 ###
2017-Nov-28 Tue 15.42 ### ### 15.53 ### ### ###
2017-Nov-27 Mon 15.51 15.57 15.47 15.5 3,040,259 ### ### ### 1.1
2017-Nov-24 Fri ### 15.53 ### 15.53 78.8 78.8 ###
2017-Nov-23 Thu 15.45 15.48 ### ### 2,450,722 18,968,588 32.8 32.8 0.0
2017-Nov-22 Wed 15.22 ### ### 15.29 6,016,850 0 71.2 71.2 1.1
2017-Nov-21 Tue ### 15.21 ### ### 2,563,457 ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 9,577,823 0 77.3 77.3 0.0
2017-Nov-17 Fri ### ### ### ### 34.3 34.3 0.0
2017-Nov-16 Thu ### ### ### ### 2,971,529 0 24.4 24.4 0.0
2017-Nov-15 Wed 14.84 ### 14.81 ### ### ### 0.0
2017-Nov-14 Tue ### ### 14.88 ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 28.6 28.6 0.0
2017-Nov-10 Fri ### ### ### ### 1,827,770 0 33.1 33.1 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### 14.87 14.89 2,718,580 20,212,642 ### ### ###
2017-Nov-07 Tue ### ### ### ### 2,045,727 0 72.5 72.5 0.0
2017-Nov-06 Mon ### 15.055 14.87 14.89 27.3 27.3 ###
2017-Nov-03 Fri ### ### 14.855 ### 20.7 20.7 0.0
2017-Nov-02 Thu ### ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 10.2 10.2 0.0
2017-Oct-31 Tue ### ### 15.83 15.84 30.5 30.5 ###
2017-Oct-30 Mon ### ### 15.88 15.88 2,631,658 ### ### ### 1.1
2017-Oct-27 Fri ### ### 15.74 ### 3,194,479 25,140,549 ### ### 0.0
2017-Oct-26 Thu 15.87 ### 15.85 ### 2,516,972 ### 77.1 77.1 0.0
2017-Oct-25 Wed 15.86 ### 15.83 ### ### ### 0.0
2017-Oct-24 Tue 15.85 ### 15.81 15.84 ### ### ###
2017-Oct-23 Mon 15.73 ### 15.73 15.82 3,040,840 ### ### ### ###
2017-Oct-20 Fri 15.82 15.87 ### 15.73 25.7 25.7 ###
2017-Oct-19 Thu ### ### 15.825 15.88 ### ### 1.1
2017-Oct-18 Wed 15.86 ### 15.81 15.87 1,905,157 ### ### ### ###
2017-Oct-17 Tue 15.76 ### 15.76 15.86 74.4 74.4 1.1
2017-Oct-16 Mon 15.7 15.76 ### 15.7 2,045,154 ### ### ### ###
2017-Oct-13 Fri ### 15.71 15.53 ### ### ### 0.0
2017-Oct-12 Thu 15.5 15.58 15.41 15.56 68.1 68.1 ###
2017-Oct-11 Wed ### 15.59 15.26 15.5 2,654,740 ### 73.8 73.8 1.1
2017-Oct-10 Tue ### 15.48 ### ### 31.4 31.4 0.0
2017-Oct-09 Mon 15.26 ### ### 15.29 1,624,088 0 ### ### 1.1
2017-Oct-06 Fri ### 15.24 ### 15.21 1,398,989 ### ### ### ###
2017-Oct-05 Thu ### 15.25 ### ### ### ### 0.0
2017-Oct-04 Wed ### 15.22 ### ### ### ### 0.0
2017-Oct-03 Tue ### ### ### ### 1,445,820 0 ### ### 0.0
2017-Oct-02 Mon ### ### ### 15.29 ### ### 1.1
2017-Sep-29 Fri ### ### ### 15.21 ### ### ###
2017-Sep-28 Thu 15.5 15.54 ### ### ### ### 0.0
2017-Sep-27 Wed ### ### 15.21 15.27 1,704,345 12,961,543 ### ### ###
2017-Sep-26 Tue 15.4 15.46 15.25 15.28 ### ### ###
2017-Sep-25 Mon 15.47 15.485 ### ### 26.7 26.7 0.0
2017-Sep-22 Fri ### ### 15.2 ### 2,350,576 17,864,377 ### ### 0.0
2017-Sep-21 Thu 15.7 15.755 ### ### 3,307,875 26,057,785 ### ### 0.0
2017-Sep-20 Wed ### 15.74 15.525 15.7 2,250,652 ### ### ### ###
2017-Sep-19 Tue 15.75 15.8 15.7 15.74 36.7 36.7 1.1
2017-Sep-18 Mon 15.7 15.79 ### ### 1,875,974 ### 32.5 32.5 0.0
2017-Sep-15 Fri ### 15.73 15.56 ### 5,201,959 81,384,648 ### ### 0.0
2017-Sep-14 Thu 15.7 15.78 ### 15.77 1,685,171 ### 76.1 76.1 ###
2017-Sep-13 Wed ### 15.74 ### ### 5,475,154 ### ### ### 0.0
2017-Sep-12 Tue 15.72 ### 15.55 ### 5,228,129 ### 30.4 30.4 0.0
2017-Sep-11 Mon 15.49 ### 15.41 15.56 2,352,986 18,129,757 ### ### ###
2017-Sep-08 Fri ### 15.7 ### 15.45 17.9 17.9 ###
2017-Sep-07 Thu ### 15.74 15.56 15.71 ### ### 1.1
2017-Sep-06 Wed ### ### 15.41 15.52 2,768,376 ### 22.9 22.9 1.1
2017-Sep-05 Tue 15.75 15.76 15.56 15.7 ### ### ###
2017-Sep-04 Mon 15.76 15.81 ### 15.7 1,666,627 13,174,686 35.3 35.3 ###
2017-Sep-01 Fri ### 16.25 ### ### 31.5 31.5 0.0
2017-Aug-31 Thu ### 16.2 ### ### 27.0 27.0 0.0
2017-Aug-30 Wed ### ### 15.87 ### 74.3 74.3 0.0
2017-Aug-29 Tue 15.87 ### ### 15.84 36.0 36.0 ###
2017-Aug-28 Mon ### ### ### ### 1,953,845 0 23.1 23.1 0.0
2017-Aug-25 Fri ### ### ### ### 2,552,352 0 75.5 75.5 0.0
2017-Aug-24 Thu ### ### 15.85 ### 74.3 74.3 0.0
2017-Aug-23 Wed ### ### ### ### ### ### 0.0
2017-Aug-22 Tue ### 16.43 15.88 ### ### ### 0.0
2017-Aug-21 Mon ### 16.2 ### ### 3,743,757 ### ### ### 0.0
2017-Aug-18 Fri ### ### 15.89 ### 3,023,322 ### 75.4 75.4 0.0
2017-Aug-17 Thu ### ### ### ### 69.3 69.3 0.0
2017-Aug-16 Wed 15.86 ### ### ### 2,270,957 0 ### ### 0.0
2017-Aug-15 Tue 15.77 15.83 15.685 15.71 ### ### 1.1
2017-Aug-14 Mon ### ### 15.48 15.57 1,020,686 ### 31.6 31.6 1.1
2017-Aug-11 Fri ### 15.54 15.29 15.5 1,827,471 ### ### ### 1.1
2017-Aug-10 Thu 15.46 ### 15.4 15.54 2,259,243 17,396,171 80.2 80.2 ###
2017-Aug-09 Wed 15.47 15.545 15.4 15.41 ### ### ###
2017-Aug-08 Tue 15.47 15.59 15.42 15.53 3,509,086 54,408,378 ### ### ###
2017-Aug-07 Mon 15.43 15.44 ### ### 2,374,285 18,329,480 ### ### 0.0
2017-Aug-04 Fri ### 15.41 15.27 15.29 ### ### 1.1
2017-Aug-03 Thu 15.41 15.41 15.26 ### 2,142,252 ### 28.0 28.0 0.0
2017-Aug-02 Wed 15.47 15.555 15.27 ### ### ### 0.0
2017-Aug-01 Tue ### ### 15.2 ### 28.5 28.5 0.0
2017-Jul-31 Mon ### 15.375 ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 3,064,185 0 22.7 22.7 0.0
2017-Jul-27 Thu ### 15.77 ### 15.72 ### ### 1.1
2017-Jul-26 Wed ### 15.72 15.55 ### 31.3 31.3 0.0
2017-Jul-25 Tue 15.4 15.54 ### 15.48 3,063,729 23,805,174 ### ### 1.1
2017-Jul-24 Mon 15.56 ### 15.4 15.42 25.2 25.2 ###
2017-Jul-21 Fri ### ### 15.51 15.58 ### ### 1.1
2017-Jul-20 Thu ### 15.7 15.5 ### 1,815,626 ### 73.3 73.3 0.0
2017-Jul-19 Wed 15.89 15.89 15.57 ### 2,047,870 ### 17.2 17.2 0.0
2017-Jul-18 Tue ### ### 15.71 15.74 23.0 23.0 1.1
2017-Jul-17 Mon 15.86 ### 15.8 ### 81.4 81.4 0.0
2017-Jul-14 Fri ### ### 15.86 ### 27.3 27.3 0.0
2017-Jul-13 Thu ### ### ### 15.86 2,992,846 0 ### ### 1.1
2017-Jul-12 Wed ### ### 15.86 15.86 24.9 24.9 1.1
2017-Jul-11 Tue ### ### ### ### ### ### 0.0
2017-Jul-10 Mon ### ### 16.085 ### 20.9 20.9 0.0
2017-Jul-07 Fri 16.21 16.28 ### ### 3,054,347 24,862,384 ### ### 0.0
2017-Jul-06 Thu 16.27 16.41 16.2 ### 2,086,944 34,027,621 ### ### 0.0
2017-Jul-05 Wed ### 16.48 16.27 ### 2,370,226 38,812,450 ### ### 0.0
2017-Jul-04 Tue ### ### ### ### ### ### 0.0
2017-Jul-03 Mon ### 16.2 ### ### 29.0 29.0 0.0
2017-Jun-30 Fri 16.4 16.4 ### 16.21 ### ### 1.2
2017-Jun-29 Thu 16.44 16.54 ### 16.53 3,030,646 25,063,442 ### ### ###
2017-Jun-28 Wed ### 16.43 ### ### ### ### 0.0
2017-Jun-27 Tue 16.54 16.555 ### 16.42 1,680,271 13,908,443 ### ### 1.2
2017-Jun-26 Mon ### ### 16.46 16.5 2,370,929 19,512,745 ### ### 1.2
2017-Jun-23 Fri 16.57 ### 16.545 16.59 2,530,746 ### ### ### 1.2
2017-Jun-22 Thu 16.73 16.73 16.48 16.52 2,324,743 38,602,357 20.4 20.4 ###
2017-Jun-21 Wed 16.58 ### 16.49 16.52 4,044,722 ### ### ### ###
2017-Jun-20 Tue ### 16.78 16.55 16.7 ### ### 1.2
2017-Jun-19 Mon 16.41 ### ### 16.57 ### ### ###
2017-Jun-16 Fri ### ### 16.22 ### 3,684,751 ### ### ### 0.0
2017-Jun-15 Thu 16.44 16.45 ### 16.25 ### ### ###
2017-Jun-14 Wed ### ### ### ### 4,864,821 0 ### ### 0.0
2017-Jun-13 Tue ### ### 15.86 ### 69.7 69.7 0.0
2017-Jun-09 Fri ### ### 15.76 ### ### ### 0.0
2017-Jun-08 Thu ### ### 15.845 ### 1,907,274 15,110,378 ### ### 0.0
2017-Jun-07 Wed ### ### ### ### 2,583,622 0 ### ### 0.0
2017-Jun-06 Tue 16.25 16.26 ### ### ### ### 0.0
2017-Jun-05 Mon ### 16.27 ### 16.23 2,797,923 ### 80.7 80.7 ###
2017-Jun-02 Fri ### ### ### ### 68.9 68.9 0.0
2017-Jun-01 Thu 15.48 ### 15.4 ### 5,035,720 38,775,044 ### ### 0.0
2017-May-31 Wed 15.4 15.48 ### ### ### ### 0.0
2017-May-30 Tue 15.5 15.53 ### 15.42 29.4 29.4 ###
2017-May-29 Mon 15.5 15.58 15.41 15.49 ### ### ###
2017-May-26 Fri 15.5 ### ### 15.45 ### ### ###
2017-May-25 Thu 15.49 15.49 ### 15.47 31.4 31.4 ###
2017-May-24 Wed 15.27 ### ### ### 73.9 73.9 0.0
2017-May-23 Tue 15.22 15.28 ### 15.21 36.3 36.3 ###
2017-May-22 Mon ### 15.22 ### ### 2,404,659 18,299,454 31.0 31.0 0.0
2017-May-19 Fri ### ### ### ### 20.1 20.1 0.0
2017-May-18 Thu 15.28 15.28 ### ### 19.3 19.3 0.0
2017-May-17 Wed ### ### 15.24 15.25 31.1 31.1 ###
2017-May-16 Tue 15.48 15.48 ### ### 26.7 26.7 0.0
2017-May-15 Mon 15.26 ### ### 15.29 ### ### 1.1
2017-May-12 Fri 15.4 15.48 15.22 15.27 27.2 27.2 ###
2017-May-11 Thu 15.58 15.58 ### 15.41 22.1 22.1 ###
2017-May-10 Wed ### ### ### 15.49 ### ### ###
2017-May-09 Tue 15.47 15.555 15.375 15.47 ### ### ###
2017-May-08 Mon 15.47 15.55 15.27 15.42 ### ### ###
2017-May-05 Fri ### 15.53 ### 15.27 4,650,089 36,107,941 ### ### ###
2017-May-04 Thu ### 15.355 ### ### ### ### 0.0
2017-May-03 Wed ### 15.71 ### 15.2 ### ### 1.1
2017-May-02 Tue 15.85 ### ### 15.71 26.8 26.8 1.1
2017-May-01 Mon ### 15.775 ### 15.72 3,469,224 ### 73.9 73.9 1.1
2017-Apr-28 Fri 15.81 15.85 ### 15.71 2,787,923 22,094,289 27.0 27.0 1.1
2017-Apr-27 Thu ### 15.77 15.56 15.75 2,303,958 ### ### ### 1.1
2017-Apr-26 Wed 15.82 15.89 ### ### 3,063,740 ### 31.8 31.8 0.0
2017-Apr-24 Mon 15.46 ### ### ### 2,275,487 0 ### ### 0.0
2017-Apr-21 Fri 15.5 ### ### 15.4 25.7 25.7 ###
2017-Apr-20 Thu ### 15.48 15.28 15.4 ### ### ###
2017-Apr-19 Wed ### 15.4 ### 15.2 2,197,880 16,923,676 23.9 23.9 1.1
2017-Apr-18 Tue ### 15.43 ### ### 2,941,183 22,691,226 ### ### 0.0
2017-Apr-13 Thu 15.27 15.42 15.23 ### 79.8 79.8 0.0
2017-Apr-12 Wed ### ### ### ### 84.9 84.9 0.0
2017-Apr-11 Tue 15.26 ### ### 15.24 2,132,574 0 32.4 32.4 1.1
2017-Apr-10 Mon ### ### 15.21 15.25 2,046,750 ### ### ### ###
2017-Apr-07 Fri 15.25 15.29 ### 15.27 2,223,949 ### ### ### ###
2017-Apr-06 Thu ### 15.24 ### 15.21 ### ### ###
2017-Apr-05 Wed 15.2 15.2 ### ### 24.1 24.1 0.0
2017-Apr-04 Tue ### ### 14.945 ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu 15.4 15.52 15.22 15.29 ### ### 1.1
2017-Mar-29 Wed ### ### ### 15.29 3,424,677 0 75.6 75.6 1.1
2017-Mar-28 Tue ### ### ### ### ### ### 0.0
2017-Mar-27 Mon 14.75 ### ### ### 2,702,451 0 82.7 82.7 0.0
2017-Mar-24 Fri 14.71 ### ### ### 82.7 82.7 0.0
2017-Mar-23 Thu ### ### 14.59 ### 1,942,271 ### 30.0 30.0 0.0
2017-Mar-22 Wed 14.51 ### 14.5 14.55 3,086,140 ### 76.5 76.5 ###
2017-Mar-21 Tue 14.42 ### 14.42 ### 3,206,853 ### ### ### 0.0
2017-Mar-20 Mon 14.45 14.57 ### 14.57 ### ### ###
2017-Mar-17 Fri 14.42 14.55 14.42 14.5 ### ### 1.0
2017-Mar-16 Thu ### ### ### ### 70.8 70.8 0.0
2017-Mar-15 Wed 14.42 14.42 ### ### 29.5 29.5 0.0
2017-Mar-14 Tue 14.48 14.5 ### ### ### ### 0.0
2017-Mar-13 Mon 14.46 ### ### 14.4 2,547,170 0 34.0 34.0 1.0
2017-Mar-10 Fri 14.29 ### 14.24 ### 3,309,127 23,560,984 71.5 71.5 0.0
2017-Mar-09 Thu ### 14.26 ### 14.2 80.4 80.4 1.0
2017-Mar-08 Wed ### 14.25 ### ### ### ### 0.0
2017-Mar-07 Tue ### ### ### 14.25 ### ### 1.0
2017-Mar-06 Mon 14.23 ### ### 14.29 ### ### ###
2017-Mar-03 Fri 14.2 ### ### ### 35.2 35.2 0.0
2017-Mar-02 Thu 14.29 ### 14.23 ### 3,496,087 24,874,659 ### ### 0.0
2017-Mar-01 Wed ### ### 13.89 ### 4,062,252 28,212,340 ### ### 0.0
2017-Feb-28 Tue 14.25 14.25 ### ### ### ### 0.0
2017-Feb-27 Mon 14.23 14.43 ### ### 34.0 34.0 0.0
2017-Feb-24 Fri ### ### 14.185 ### 30.8 30.8 0.0
2017-Feb-23 Thu 14.48 14.59 14.4 14.5 2,783,143 40,341,657 71.6 71.6 1.0
2017-Feb-22 Wed 14.41 14.51 ### 14.48 75.5 75.5 1.0
2017-Feb-21 Tue 14.58 14.58 ### ### ### ### 0.0
2017-Feb-20 Mon 14.77 14.88 ### ### 3,258,645 ### 32.4 32.4 0.0
2017-Feb-17 Fri 14.84 ### 14.75 14.76 30.6 30.6 1.1
2017-Feb-16 Thu ### ### 14.85 ### 2,966,882 ### 30.7 30.7 0.0
2017-Feb-15 Wed 15.29 ### ### ### 4,150,185 0 ### ### 0.0
2017-Feb-14 Tue 15.25 15.49 ### 15.23 3,465,946 26,843,751 ### ### 1.1
2017-Feb-13 Mon ### 15.24 14.86 ### 4,175,387 62,839,574 72.9 72.9 0.0
2017-Feb-10 Fri ### ### ### 14.55 77.4 77.4 ###
2017-Feb-09 Thu ### ### 14.27 ### 2,728,923 ### ### ### 0.0
2017-Feb-08 Wed 14.45 14.755 14.385 14.55 ### ### ###
2017-Feb-07 Tue ### 14.48 14.24 14.4 ### ### 1.0
2017-Feb-06 Mon ### 14.23 ### 14.2 ### ### 1.0
2017-Feb-03 Fri ### 14.21 ### ### 3,390,781 ### 79.7 79.7 0.0
2017-Feb-02 Thu ### 14.2 ### ### 2,136,076 ### 29.0 29.0 0.0
2017-Feb-01 Wed 14.47 14.47 14.22 14.23 20.4 20.4 ###
2017-Jan-31 Tue ### 14.4 14.24 ### 2,037,544 ### ### ### 0.0
2017-Jan-30 Mon ### 14.49 14.2 14.27 1,590,149 22,810,687 31.3 31.3 ###
2017-Jan-27 Fri 14.49 14.59 14.41 14.47 ### ### ###
2017-Jan-25 Wed 14.55 ### 14.4 14.41 2,348,381 16,908,343 ### ### ###
2017-Jan-24 Tue ### 14.57 14.27 14.5 77.7 77.7 1.0
2017-Jan-23 Mon ### 14.75 ### ### 3,554,247 26,212,571 ### ### 0.0
2017-Jan-20 Fri 14.55 14.81 14.55 14.72 1,763,478 25,887,857 ### ### ###
2017-Jan-19 Thu 14.84 14.88 ### 14.77 2,336,249 ### 33.4 33.4 1.1
2017-Jan-18 Wed ### ### 14.745 14.86 2,277,624 16,791,782 29.0 29.0 ###
2017-Jan-17 Tue ### ### 14.87 ### 33.1 33.1 0.0
2017-Jan-16 Mon ### ### 14.86 ### ### ### 0.0
2017-Jan-13 Fri ### 15.2 ### ### 1,744,551 13,258,587 32.0 32.0 0.0
2017-Jan-12 Thu ### ### ### ### 1,807,245 0 33.1 33.1 0.0
2017-Jan-11 Wed ### ### ### ### 24.2 24.2 0.0
2017-Jan-10 Tue 15.24 15.24 ### ### 2,394,642 18,247,172 23.0 23.0 0.0
2017-Jan-09 Mon ### 15.29 ### ### 2,144,174 ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 1,105,055 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 69.4 69.4 0.0
2017-Jan-04 Wed ### ### ### ### 1,415,987 0 ### ### 0.0
2017-Jan-03 Tue ### 15.24 ### 15.21 1,415,784 10,788,274 ### ### ###
2016-Dec-30 Fri ### ### ### ### 1,104,871 0 19.9 19.9 0.0
2016-Dec-29 Thu ### 15.2 ### ### 63.1 63.1 0.0
2016-Dec-28 Wed ### 15.24 ### ### ### ### 0.0
2016-Dec-23 Fri ### 15.25 ### ### ### ### 0.0
2016-Dec-22 Thu 14.85 ### 14.78 ### 2,657,573 ### ### ### 0.0
2016-Dec-21 Wed 14.87 ### 14.87 ### 78.5 78.5 0.0
2016-Dec-20 Tue 14.83 ### 14.71 ### ### ### 0.0
2016-Dec-19 Mon ### 14.88 ### 14.81 ### ### 1.1
2016-Dec-16 Fri 14.58 14.73 14.55 ### 3,212,542 ### ### ### 0.0
2016-Dec-15 Thu 14.5 ### 14.5 14.73 ### ### 1.1
2016-Dec-14 Wed ### 14.55 ### 14.5 78.4 78.4 1.0
2016-Dec-13 Tue 14.23 ### ### 14.22 ### ### 1.0
2016-Dec-12 Mon 14.54 14.54 14.27 14.29 ### ### ###
2016-Dec-09 Fri ### ### 14.385 14.45 3,308,721 23,797,975 ### ### 1.0
2016-Dec-08 Thu 14.4 14.72 14.28 ### 3,592,572 ### 83.8 83.8 0.0
2016-Dec-07 Wed ### ### ### ### 80.0 80.0 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon 14.2 14.24 ### ### 43.7 43.7 0.0
2016-Dec-02 Fri ### ### ### 14.2 3,459,858 0 35.7 35.7 1.0
2016-Dec-01 Thu 14.46 14.46 ### ### 3,925,123 ### 30.0 30.0 0.0
2016-Nov-30 Wed 14.44 14.49 14.24 ### ### ### 0.0
2016-Nov-29 Tue ### 14.575 14.28 14.51 ### ### ###
2016-Nov-28 Mon 14.71 14.8 14.345 ### ### ### 0.0
2016-Nov-25 Fri 14.89 ### 14.72 ### 3,062,986 22,543,576 ### ### 0.0
2016-Nov-24 Thu 14.52 ### 14.5 ### ### ### 0.0
2016-Nov-23 Wed 14.28 14.4 ### ### 69.2 69.2 0.0
2016-Nov-22 Tue 14.26 ### ### 14.29 2,406,927 0 66.8 66.8 ###
2016-Nov-21 Mon 14.23 ### ### ### 31.9 31.9 0.0
2016-Nov-18 Fri ### ### ### 14.27 87.4 87.4 ###
2016-Nov-17 Thu ### ### ### ### ### ### 0.0
2016-Nov-16 Wed 13.88 ### ### 13.83 4,300,170 0 ### ### 1.0
2016-Nov-15 Tue ### ### 13.88 13.89 3,662,846 25,420,151 ### ### 1.0
2016-Nov-14 Mon 14.22 14.25 ### ### 27.8 27.8 0.0
2016-Nov-11 Fri ### ### ### 14.22 4,601,546 0 ### ### 1.0
2016-Nov-10 Thu ### 14.7 14.49 14.59 ### ### 1.0
2016-Nov-09 Wed 14.55 14.77 ### ### 3,889,343 ### ### ### 0.0
2016-Nov-08 Tue 14.7 14.7 ### 14.42 2,709,677 19,916,125 ### ### ###
2016-Nov-07 Mon 14.47 ### 14.43 14.56 69.1 69.1 ###
2016-Nov-04 Fri ### ### 14.27 14.45 82.6 82.6 1.0
2016-Nov-03 Thu 14.41 14.53 ### 14.45 ### ### 1.0
2016-Nov-02 Wed ### ### ### 14.49 2,243,758 0 34.9 34.9 ###
2016-Nov-01 Tue ### 14.77 14.53 14.71 73.1 73.1 ###
2016-Oct-31 Mon 14.7 14.775 14.59 14.7 ### ### ###
2016-Oct-28 Fri 14.71 14.86 14.575 ### 1,814,181 ### ### ### 0.0
2016-Oct-27 Thu ### ### 14.73 14.76 2,903,673 21,385,551 ### ### 1.1
2016-Oct-26 Wed ### ### 14.86 ### ### ### 0.0
2016-Oct-25 Tue ### 15.245 14.82 ### 69.3 69.3 0.0
2016-Oct-24 Mon ### ### 14.8 ### 2,595,420 ### 80.6 80.6 0.0
2016-Oct-21 Fri ### ### 14.85 ### 2,982,477 ### ### ### 0.0
2016-Oct-20 Thu ### ### 14.88 14.89 10.5 10.5 ###
2016-Oct-19 Wed 15.59 ### ### 15.21 2,950,323 0 ### ### ###
2016-Oct-18 Tue 15.7 15.73 15.47 15.51 2,294,282 ### 22.9 22.9 1.1
2016-Oct-17 Mon ### 15.78 ### ### 1,945,971 ### ### ### 0.0
2016-Oct-14 Fri 15.43 15.74 15.43 ### ### ### 0.0
2016-Oct-13 Thu ### 15.49 15.25 15.42 75.6 75.6 ###
2016-Oct-12 Wed ### 15.46 15.29 ### ### ### 0.0
2016-Oct-11 Tue 15.53 ### 15.44 15.47 ### ### ###
2016-Oct-10 Mon 15.55 ### 15.48 15.5 34.6 34.6 1.1
2016-Oct-07 Fri ### ### ### 15.49 1,672,251 0 ### ### ###
2016-Oct-06 Thu 15.5 15.57 ### 15.56 75.4 75.4 ###
2016-Oct-05 Wed 15.21 15.49 ### 15.49 87.0 87.0 ###
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### 15.21 ### ### 1,100,659 ### 27.0 27.0 0.0
2016-Sep-30 Fri ### ### ### ### 1,938,889 0 ### ### 0.0
2016-Sep-29 Thu ### 15.25 ### 15.23 1,890,482 14,414,925 71.4 71.4 1.1
2016-Sep-28 Wed ### ### ### ### 1,988,270 0 ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 3,054,959 0 ### ### 0.0
2016-Sep-26 Mon ### 15.255 ### ### 83.8 83.8 0.0
2016-Sep-23 Fri ### 15.21 14.89 ### ### ### 0.0
2016-Sep-22 Thu 15.27 ### ### ### ### ### 0.0
2016-Sep-21 Wed 15.27 15.41 15.24 15.27 2,389,149 ### ### ### ###
2016-Sep-20 Tue ### 15.42 ### ### 3,198,886 ### 28.9 28.9 0.0
2016-Sep-19 Mon 15.28 ### ### 15.22 611,876 0 ### ### 1.1
2016-Sep-16 Fri 15.2 15.47 ### ### 5,113,776 39,555,057 70.0 70.0 0.0
2016-Sep-15 Thu ### ### ### ### 4,825,570 0 71.7 71.7 0.0
2016-Sep-14 Wed ### 15.28 ### ### ### ### 0.0
2016-Sep-13 Tue 15.55 15.57 15.25 15.25 3,658,059 56,370,689 19.5 19.5 ###
2016-Sep-12 Mon 15.4 15.55 ### ### 2,429,247 ### 48.3 48.3 0.0
2016-Sep-09 Fri ### 15.71 15.45 ### 2,352,559 ### ### ### 0.0
2016-Sep-08 Thu ### ### ### 15.71 3,156,252 0 21.1 21.1 1.1
2016-Sep-07 Wed 15.88 16.2 ### ### 3,517,426 28,491,150 76.9 76.9 0.0
2016-Sep-06 Tue ### ### 15.83 ### ### ### 0.0
2016-Sep-05 Mon ### 16.43 ### 16.25 2,509,325 ### 70.6 70.6 ###
2016-Sep-02 Fri ### 16.22 15.75 15.84 2,013,872 32,191,743 27.1 27.1 ###
2016-Sep-01 Thu ### ### 15.89 ### 2,741,977 ### 29.9 29.9 0.0
2016-Aug-31 Wed 16.25 16.25 15.85 ### ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 2,007,471 0 ### ### 0.0
2016-Aug-29 Mon ### ### ### ### ### ### 0.0
2016-Aug-26 Fri ### 16.5 ### ### ### ### 0.0
2016-Aug-25 Thu 15.71 16.21 15.58 ### ### ### 0.0
2016-Aug-24 Wed ### 15.42 ### ### ### ### 0.0
2016-Aug-23 Tue ### 15.545 15.27 15.4 ### ### ###
2016-Aug-22 Mon 15.47 15.53 15.29 ### 34.0 34.0 0.0
2016-Aug-19 Fri 15.53 15.53 15.4 15.46 ### ### 1.1
2016-Aug-18 Thu ### 15.655 15.42 15.44 ### ### 1.1
2016-Aug-17 Wed 15.51 15.73 15.42 15.47 ### ### ###
2016-Aug-16 Tue 15.58 ### 15.5 15.56 ### ### ###
2016-Aug-15 Mon ### 15.685 ### 15.52 1,806,978 14,171,224 82.4 82.4 1.1
2016-Aug-12 Fri ### ### ### 15.29 71.5 71.5 1.1
2016-Aug-11 Thu 15.24 15.27 ### ### 3,184,142 24,310,924 23.9 23.9 0.0
2016-Aug-10 Wed ### 15.22 ### ### 1,927,858 ### 70.5 70.5 0.0
2016-Aug-09 Tue 15.44 15.445 ### 15.2 1,769,877 13,667,875 22.5 22.5 1.1
2016-Aug-08 Mon 15.2 15.4 ### ### ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 2,428,645 0 ### ### 0.0
2016-Aug-04 Thu ### 15.25 ### ### ### ### 0.0
2016-Aug-03 Wed ### 15.185 ### ### 3,514,371 ### 36.9 36.9 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon 15.29 ### ### ### 3,624,670 0 21.9 21.9 0.0
2016-Jul-29 Fri 15.24 15.29 ### ### 5,494,347 42,004,282 20.7 20.7 0.0
2016-Jul-28 Thu 15.23 ### 15.23 15.28 69.1 69.1 ###
2016-Jul-27 Wed 15.42 15.45 15.2 15.25 27.6 27.6 ###
2016-Jul-26 Tue 15.43 15.56 15.355 ### 35.0 35.0 0.0
2016-Jul-25 Mon 15.4 ### ### 15.42 1,919,846 0 72.6 72.6 ###
2016-Jul-22 Fri 15.44 15.45 15.24 ### ### ### 0.0
2016-Jul-21 Thu 15.76 ### 15.545 15.56 ### ### ###
2016-Jul-20 Wed 15.52 15.56 15.375 15.52 2,731,176 ### 61.4 61.4 1.1
2016-Jul-19 Tue 15.77 15.8 ### 15.46 ### ### 1.1
2016-Jul-18 Mon ### 15.83 ### 15.77 ### ### ###
2016-Jul-15 Fri ### ### 15.52 ### 3,014,573 23,393,086 71.1 71.1 0.0
2016-Jul-14 Thu 15.41 15.585 15.29 15.55 1,861,427 28,735,779 77.8 77.8 ###
2016-Jul-13 Wed 15.59 15.59 15.28 15.48 3,351,120 ### 26.2 26.2 1.1
2016-Jul-12 Tue 15.46 15.55 ### 15.46 ### ### 1.1
2016-Jul-11 Mon 15.2 ### ### 15.28 ### ### ###
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### 14.87 ### 1,966,523 ### ### ### 0.0
2016-Jul-06 Wed 14.74 14.89 ### 14.85 77.8 77.8 ###
2016-Jul-05 Tue ### ### 14.82 14.88 ### ### 1.1
2016-Jul-04 Mon 14.82 ### ### ### 2,440,481 0 ### ### 0.0
2016-Jul-01 Fri ### ### 14.77 ### 2,464,072 18,197,171 63.0 63.0 0.0
2016-Jun-30 Thu 14.88 ### ### ### 5,409,777 0 ### ### 0.0
2016-Jun-29 Wed 14.46 ### ### 14.53 3,000,179 0 ### ### 1.0
2016-Jun-28 Tue 14.25 ### ### ### 6,819,925 0 ### ### 0.0
2016-Jun-27 Mon 14.2 ### 14.2 14.42 2,667,444 18,938,852 ### ### ###
2016-May-27 Fri 16.4 16.655 ### ### 4,959,484 ### ### ### 0.0
2016-May-26 Thu 16.41 16.42 16.28 ### 30.2 30.2 0.0
2016-May-25 Wed ### 16.53 16.26 ### 4,145,155 ### ### ### 0.0
2016-May-24 Tue 16.26 16.28 ### ### 2,620,481 ### ### ### 0.0
2016-May-23 Mon 16.25 16.29 ### ### 2,721,721 ### ### ### 0.0
2016-May-20 Fri 16.28 ### ### ### 21.3 21.3 0.0
2016-May-19 Thu 16.2 ### ### ### 5,042,485 0 86.1 86.1 0.0
2016-May-18 Wed ### ### ### ### 3,638,924 0 32.0 32.0 0.0
2016-May-17 Tue ### ### ### 16.21 ### ### 1.2
2016-May-16 Mon 16.2 ### 16.125 16.22 71.4 71.4 1.2
2016-May-13 Fri ### 16.47 ### 16.29 3,534,651 29,107,850 ### ### ###
2016-May-12 Thu ### 16.27 ### ### 2,444,647 ### ### ### 0.0
2016-May-11 Wed ### ### ### ### 70.3 70.3 0.0
2016-May-10 Tue 15.89 ### ### ### 3,710,128 0 77.8 77.8 0.0
2016-May-09 Mon ### ### 15.72 15.88 3,225,247 25,350,441 22.0 22.0 1.1
2016-May-06 Fri 15.72 ### 15.53 ### ### ### 0.0
2016-May-05 Thu ### 15.75 15.56 15.75 3,202,283 50,131,740 ### ### 1.1
2016-May-04 Wed ### 15.86 15.46 15.72 ### ### 1.1
2016-May-03 Tue ### 15.78 ### 15.74 2,633,425 20,777,723 83.7 83.7 1.1
2016-May-02 Mon 15.43 15.5 15.27 ### 3,222,870 49,583,854 28.5 28.5 0.0
2016-Apr-29 Fri ### 15.45 15.25 15.4 7,314,951 ### 67.6 67.6 ###
2016-Apr-28 Thu 15.4 15.5 15.26 15.42 5,234,345 80,504,226 69.5 69.5 ###
2016-Apr-27 Wed 15.2 ### ### 15.22 3,684,085 0 ### ### 1.1
2016-Apr-26 Tue 14.89 15.22 14.89 ### 85.4 85.4 0.0
2016-Apr-22 Fri ### 15.2 ### ### ### ### 0.0
2016-Apr-21 Thu 15.5 15.56 ### ### 5,216,851 ### 21.8 21.8 0.0
2016-Apr-20 Wed 15.51 15.81 15.45 15.57 3,873,975 60,550,229 ### ### 1.1
2016-Apr-19 Tue ### 15.45 ### 15.4 ### ### ###
2016-Apr-18 Mon ### ### ### ### 2,906,440 0 ### ### 0.0
2016-Apr-15 Fri 14.73 14.78 ### 14.76 ### ### 1.1
2016-Apr-14 Thu 14.87 14.88 14.72 14.84 4,963,183 ### ### ### ###
2016-Apr-13 Wed 14.76 ### ### ### 80.0 80.0 0.0
2016-Apr-12 Tue 14.44 ### ### ### 1,711,127 0 79.6 79.6 0.0
2016-Apr-11 Mon 14.59 ### ### 14.53 1,702,655 0 ### ### 1.0
2016-Apr-08 Fri 14.5 ### 14.46 14.59 1,939,376 14,021,688 72.8 72.8 1.0
2016-Apr-07 Thu 14.55 14.78 14.51 ### 74.7 74.7 0.0
2016-Apr-06 Wed 14.7 14.81 14.56 ### 25.1 25.1 0.0
2016-Apr-05 Tue 14.52 14.8 14.47 14.71 5,858,388 ### 86.1 86.1 ###
2016-Apr-04 Mon 14.23 ### ### 14.24 ### ### 1.0
2016-Apr-01 Fri 14.25 ### ### ### 2,101,387 0 ### ### 0.0
2016-Mar-31 Thu 14.25 ### ### ### 2,803,279 0 73.3 73.3 0.0
2016-Mar-30 Wed 14.48 14.49 ### 14.23 20.0 20.0 ###
2016-Mar-29 Tue 14.5 ### 14.26 ### 2,458,042 ### ### ### 0.0
2016-Mar-24 Thu ### 14.53 ### 14.45 ### ### 1.0
2016-Mar-23 Wed ### 14.24 ### ### 81.5 81.5 0.0
2016-Mar-22 Tue ### 14.21 ### ### 1,856,585 ### 30.5 30.5 0.0
2016-Mar-21 Mon 14.28 14.28 ### ### 1,496,053 ### 23.6 23.6 0.0
2016-Mar-18 Fri 14.41 14.42 ### 14.21 22.6 22.6 ###
2016-Mar-17 Thu 14.29 ### 14.25 14.27 2,868,123 20,435,376 ### ### ###
2016-Mar-16 Wed ### 14.2 ### ### ### ### 0.0
2016-Mar-15 Tue 14.22 14.26 ### ### ### ### 0.0
2016-Mar-14 Mon 14.2 14.28 ### ### ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 3,399,522 0 ### ### 0.0
2016-Mar-10 Thu ### 14.4 ### 14.24 26.4 26.4 1.0
2016-Mar-09 Wed ### 14.4 ### 14.4 4,128,124 ### ### ### 1.0
2016-Mar-08 Tue ### ### 13.84 ### 2,649,853 18,336,982 ### ### 0.0
2016-Mar-07 Mon ### ### 13.88 ### 2,359,585 ### 28.6 28.6 0.0
2016-Mar-04 Fri ### ### 13.89 ### 20.6 20.6 0.0
2016-Mar-03 Thu ### ### ### ### 25.1 25.1 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### 14.25 ### ### 64.0 64.0 0.0
2016-Feb-29 Mon ### ### ### ### 4,454,381 0 30.5 30.5 0.0
2016-Feb-26 Fri ### ### 13.83 ### 2,422,728 ### ### ### 0.0
2016-Feb-25 Thu ### ### 13.8 ### 36.7 36.7 0.0
2016-Feb-24 Wed 13.81 ### 13.71 13.88 79.4 79.4 ###
2016-Feb-23 Tue ### ### ### 13.88 4,275,220 0 ### ### ###
2016-Feb-22 Mon ### 14.22 ### ### 3,725,250 26,486,527 ### ### 0.0
2016-Feb-19 Fri ### 14.28 13.83 ### ### ### 0.0
2016-Feb-18 Thu ### ### 13.85 ### ### ### 0.0
2016-Feb-17 Wed 13.7 ### 13.58 ### 6,188,459 ### 79.8 79.8 0.0
2016-Feb-16 Tue ### 13.7 13.42 13.58 3,960,583 ### 28.6 28.6 ###
2016-Feb-15 Mon ### ### ### 13.4 6,225,928 0 87.2 87.2 1.0
2016-Feb-12 Fri ### 12.28 ### 12.23 6,374,475 39,139,276 82.8 82.8 ###
2016-Feb-11 Thu 12.29 ### ### 12.28 28.6 28.6 0.9
2016-Feb-10 Wed ### ### ### ### 34.9 34.9 0.0
2016-Feb-09 Tue 12.46 ### ### ### 4,689,483 0 ### ### 0.0
2016-Feb-08 Mon 12.58 12.87 12.52 12.57 4,735,088 60,111,942 32.8 32.8 0.9
2016-Feb-05 Fri ### 12.72 12.49 12.54 ### ### 0.9
2016-Feb-04 Thu ### ### 12.57 ### 12.6 12.6 0.0
2016-Feb-03 Wed ### ### 12.76 12.82 3,737,849 23,847,476 ### ### 0.9
2016-Feb-02 Tue ### 13.45 12.985 ### 3,886,643 ### 20.5 20.5 0.0
2016-Feb-01 Mon 13.42 ### ### 13.56 3,585,774 0 81.0 81.0 1.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### 12.84 ### 84.5 84.5 0.0
2016-Jan-27 Wed ### ### 12.88 ### ### ### 0.0
2016-Jan-25 Mon ### ### 13.125 13.27 2,288,021 ### 77.8 77.8 0.9
2016-Jan-22 Fri ### ### 12.51 ### ### ### 0.0
2016-Jan-21 Thu ### 13.24 12.88 ### 3,985,375 ### 36.3 36.3 0.0
2016-Jan-20 Wed 12.86 ### ### ### 32.4 32.4 0.0
2016-Jan-19 Tue 12.77 ### 12.73 ### ### ### 0.0
2016-Jan-18 Mon 12.5 12.86 12.48 12.71 2,177,145 27,584,427 82.5 82.5 0.9
2016-Jan-15 Fri 12.89 ### 12.52 12.59 2,758,029 ### ### ### ###
2016-Jan-14 Thu 12.71 12.8 ### ### 1,979,983 ### ### ### 0.0
2016-Jan-13 Wed 12.76 ### 12.75 ### 2,336,476 ### ### ### 0.0
2016-Jan-12 Tue 12.76 ### 12.72 12.76 77.2 77.2 ###
2016-Jan-11 Mon 12.81 12.85 ### 12.77 2,975,177 ### ### ### 0.9
2016-Jan-08 Fri ### ### 12.76 ### 74.3 74.3 0.0
2016-Jan-07 Thu ### ### ### ### 83.3 83.3 0.0
2016-Jan-06 Wed ### ### 12.81 ### ### ### 0.0
2016-Jan-05 Tue 13.44 13.44 ### ### 2,831,255 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 13.41 ### ### 1.0
2015-Dec-31 Thu 13.54 ### 13.42 13.44 1,124,385 7,544,623 ### ### ###
2015-Dec-30 Wed 13.5 ### 13.44 13.54 1,613,550 10,843,056 ### ### 1.0
2015-Dec-29 Tue ### 13.44 13.28 ### 61.5 61.5 0.0
2015-Dec-24 Thu ### 13.44 13.23 ### 25.4 25.4 0.0
2015-Dec-23 Wed 13.24 ### ### ### 26.4 26.4 0.0
2015-Dec-22 Tue ### ### 13.23 13.26 2,378,059 ### ### ### 0.9
2015-Dec-21 Mon ### ### ### ### 3,838,657 0 18.6 18.6 0.0
2015-Dec-18 Fri ### ### ### ### 77.0 77.0 0.0
2015-Dec-17 Thu ### ### ### 13.22 4,976,828 0 ### ### 0.9
2015-Dec-16 Wed ### ### 12.78 ### 2,547,251 ### ### ### 0.0
2015-Dec-15 Tue ### 12.975 ### 12.83 ### ### ###
2015-Dec-14 Mon 12.87 ### 12.78 12.78 2,871,623 18,349,670 33.3 33.3 0.9
2015-Dec-11 Fri 13.21 13.26 ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### 13.22 27.9 27.9 0.9
2015-Dec-09 Wed ### 13.43 13.22 ### 2,401,874 32,004,971 ### ### 0.0
2015-Dec-08 Tue ### 13.51 ### ### 2,561,071 ### ### ### 0.0
2015-Dec-07 Mon 13.54 ### ### ### 2,538,755 0 ### ### 0.0
2015-Dec-04 Fri 13.4 13.5 13.28 ### 4,271,156 57,190,778 ### ### 0.0
2015-Dec-03 Thu ### 13.51 ### 13.48 4,417,945 ### 75.5 75.5 1.0
2015-Dec-02 Wed 13.59 ### 13.5 13.55 4,273,378 ### ### ### 1.0
2015-Dec-01 Tue 13.59 ### 13.46 ### 3,825,347 25,744,585 63.3 63.3 0.0
2015-Nov-30 Mon ### 13.675 13.5 13.52 ### ### 1.0
2015-Nov-27 Fri ### ### 13.74 13.75 ### ### 1.0
2015-Nov-26 Thu 13.55 13.85 13.55 13.8 88.0 88.0 1.0
2015-Nov-25 Wed ### 13.8 13.59 ### 38.5 38.5 0.0
2015-Nov-24 Tue 13.75 ### ### 13.71 2,345,241 0 ### ### ###
2015-Nov-23 Mon 13.8 ### 13.75 13.85 2,526,556 17,370,072 ### ### ###
2015-Nov-20 Fri 13.77 13.83 ### 13.8 2,293,950 ### ### ### 1.0
2015-Nov-19 Thu ### ### ### 13.81 3,962,124 0 22.0 22.0 ###
2015-Nov-18 Wed 13.46 13.87 13.41 13.83 5,042,459 68,779,140 89.3 89.3 1.0
2015-Nov-17 Tue 13.21 13.4 ### 13.4 77.9 77.9 1.0
2015-Nov-16 Mon 13.2 13.2 ### ### 2,799,920 18,479,472 21.7 21.7 0.0
2015-Nov-13 Fri ### 13.25 ### 13.2 3,278,378 21,719,254 77.7 77.7 0.9
2015-Nov-12 Thu 13.22 13.44 ### ### 2,154,648 ### ### ### 0.0
2015-Nov-11 Wed 13.21 13.45 13.21 ### 76.7 76.7 0.0
2015-Nov-10 Tue ### 13.44 13.22 13.29 ### ### ###
2015-Nov-09 Mon 13.59 ### ### 13.48 ### ### 1.0
2015-Nov-06 Fri ### ### ### ### 84.3 84.3 0.0
2015-Nov-05 Thu 13.47 13.49 13.24 ### ### ### 0.0
2015-Nov-04 Wed 13.78 13.8 13.4 13.41 2,975,872 40,471,859 ### ### 1.0
2015-Nov-03 Tue ### 13.73 13.48 ### ### ### 0.0
2015-Nov-02 Mon 13.8 13.82 13.47 13.49 ### ### ###
2015-Oct-30 Fri ### 13.73 13.46 ### 2,208,146 30,019,744 67.5 67.5 0.0
2015-Oct-29 Thu ### 13.73 ### 13.55 3,207,975 22,022,748 36.0 36.0 1.0
2015-Oct-28 Wed 13.5 ### 13.46 13.56 ### ### 1.0
2015-Oct-27 Tue 13.4 13.42 13.24 13.4 2,367,250 31,555,442 74.0 74.0 1.0
2015-Oct-26 Mon 13.72 13.73 ### ### ### ### 0.0
2015-Oct-23 Fri ### 13.75 13.58 ### ### ### 0.0
2015-Oct-22 Thu ### 13.48 ### 13.48 76.0 76.0 1.0
2015-Oct-21 Wed ### ### ### ### 83.5 83.5 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 2,164,571 0 32.1 32.1 0.0
2015-Oct-16 Fri ### ### ### ### 32.2 32.2 0.0
2015-Oct-15 Thu ### ### ### ### 3,024,256 0 27.3 27.3 0.0
2015-Oct-14 Wed ### 13.24 ### ### 4,350,850 28,802,627 67.4 67.4 0.0
2015-Oct-13 Tue ### 13.24 ### 13.2 3,370,142 22,310,340 82.5 82.5 0.9
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 13.49 13.5 ### ### 16.8 16.8 0.0
2015-Oct-08 Thu 13.43 13.5 13.28 ### 3,270,548 ### 28.6 28.6 0.0
2015-Oct-07 Wed ### 13.75 ### ### 4,270,450 29,359,343 ### ### 0.0
2015-Oct-06 Tue 13.7 13.75 13.45 13.5 22.7 22.7 1.0
2015-Oct-05 Mon ### 13.59 13.27 13.55 2,880,143 38,680,320 81.6 81.6 1.0
2015-Oct-02 Fri ### 13.82 13.28 ### ### ### 0.0
2015-Oct-01 Thu ### 13.5 ### 13.48 87.1 87.1 1.0
2015-Sep-30 Wed ### ### 12.84 ### 6,257,381 40,172,386 77.3 77.3 0.0
2015-Sep-29 Tue 12.89 ### 12.79 12.89 ### ### ###
2015-Sep-28 Mon 12.89 ### 12.83 ### 3,518,750 22,572,781 88.6 88.6 0.0
2015-Sep-25 Fri ### ### 12.86 12.89 ### ### ###
2015-Sep-24 Thu ### ### ### ### 83.9 83.9 0.0
2015-Sep-23 Wed ### 12.76 12.59 ### 36.6 36.6 0.0
2015-Sep-22 Tue ### ### 12.7 12.78 ### ### 0.9
2015-Sep-21 Mon 12.77 12.81 ### 12.79 3,092,844 ### 75.7 75.7 ###
2015-Sep-18 Fri 12.88 ### 12.82 ### 4,260,341 27,308,785 ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 20.8 20.8 0.0
2015-Sep-16 Wed 12.87 ### 12.83 ### ### ### 0.0
2015-Sep-15 Tue ### ### 12.85 12.88 ### ### ###
2015-Sep-14 Mon 13.24 13.24 ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 2,589,384 0 ### ### 0.0
2015-Sep-10 Thu 13.2 ### ### ### 4,607,128 0 ### ### 0.0
2015-Sep-09 Wed 13.5 13.55 ### 13.55 4,087,920 27,695,658 ### ### 1.0
2015-Sep-08 Tue 13.28 13.4 ### 13.27 ### ### 0.9
2015-Sep-07 Mon ### ### ### ### 3,445,143 0 34.6 34.6 0.0
2015-Sep-04 Fri ### ### ### 13.44 3,960,671 0 72.4 72.4 ###
2015-Sep-03 Thu 13.71 13.77 13.24 13.25 ### ### ###
2015-Sep-02 Wed 13.45 13.58 ### 13.56 71.7 71.7 1.0
2015-Sep-01 Tue ### 13.79 13.53 13.55 4,363,153 ### ### ### 1.0
2015-Aug-31 Mon ### 13.77 ### 13.72 6,359,853 43,787,587 ### ### ###
2015-Aug-28 Fri 13.7 13.7 ### 13.42 ### ### 1.0
2015-Aug-27 Thu 13.5 13.58 ### 13.5 5,091,055 ### 61.7 61.7 1.0
2015-Aug-26 Wed ### 13.5 ### 13.46 75.8 75.8 ###
2015-Aug-25 Tue ### 13.29 ### ### 15.4 15.4 0.0
2015-Aug-24 Mon 12.44 ### ### 12.51 4,485,779 0 ### ### ###
2015-Aug-21 Fri ### ### 12.76 12.83 24.0 24.0 ###
2015-Aug-20 Thu 13.49 13.55 ### ### 3,939,552 ### 17.9 17.9 0.0
2015-Aug-19 Wed 13.59 13.7 13.49 ### 3,306,081 44,946,171 73.4 73.4 0.0
2015-Aug-18 Tue 13.54 13.675 13.45 13.47 ### ### 1.0
2015-Aug-17 Mon 13.45 ### ### 13.42 2,405,742 0 ### ### 1.0
2015-Aug-14 Fri 13.42 13.58 ### ### 2,970,523 20,169,851 ### ### 0.0
2015-Aug-13 Thu 13.55 13.59 ### ### ### ### 0.0
2015-Aug-12 Wed ### 13.78 ### 13.41 4,436,924 ### 29.4 29.4 1.0
2015-Aug-11 Tue ### ### ### ### 5,484,354 0 ### ### 0.0
2015-Aug-10 Mon 13.87 ### 13.79 13.83 3,117,472 ### 28.7 28.7 1.0
2015-Aug-07 Fri ### ### 13.89 ### 2,032,542 ### 32.1 32.1 0.0
2015-Aug-06 Thu 14.25 ### ### ### ### ### 0.0
2015-Aug-05 Wed ### 14.48 ### 14.25 2,646,446 ### ### ### 1.0
2015-Aug-04 Tue 14.56 ### ### ### 3,752,324 0 ### ### 0.0
2015-Aug-03 Mon 14.4 14.41 14.26 ### 29.3 29.3 0.0
2015-Jul-31 Fri 14.57 14.58 ### 14.41 ### ### ###
2015-Jul-30 Thu 14.46 14.58 14.26 14.28 19.0 19.0 ###
2015-Jul-29 Wed 14.43 14.54 ### ### ### ### 0.0
2015-Jul-28 Tue 14.23 ### ### 14.29 74.9 74.9 ###
2015-Jul-27 Mon 14.21 ### ### ### 2,258,879 0 ### ### 0.0
2015-Jul-24 Fri ### 14.42 14.25 ### ### ### 0.0
2015-Jul-23 Thu ### 14.53 ### ### 32.1 32.1 0.0
2015-Jul-22 Wed 14.49 14.53 ### ### ### ### 0.0
2015-Jul-21 Tue 14.75 ### 14.57 ### 23.0 23.0 0.0
2015-Jul-20 Mon 14.46 14.76 14.44 ### 82.0 82.0 0.0
2015-Jul-17 Fri 14.5 14.5 ### ### 2,753,755 19,964,723 19.6 19.6 0.0
2015-Jul-16 Thu 14.44 14.48 ### 14.4 37.1 37.1 1.0
2015-Jul-15 Wed ### ### ### 14.21 ### ### ###
2015-Jul-14 Tue 13.7 ### 13.52 13.83 2,923,053 ### ### ### 1.0
2015-Jul-13 Mon 13.53 ### ### 13.48 ### ### 1.0
2015-Jul-10 Fri 13.78 13.78 13.56 ### ### ### 0.0
2015-Jul-09 Thu ### 13.75 13.45 ### ### ### 0.0
2015-Jul-08 Wed 13.42 13.85 ### ### 4,921,726 34,082,952 ### ### 0.0
2015-Jul-07 Tue 13.5 13.74 13.5 13.73 ### ### ###
2015-Jul-06 Mon ### 13.51 ### 13.44 2,572,429 17,376,757 ### ### ###
2015-Jul-03 Fri 13.71 13.79 13.41 ### 30.5 30.5 0.0
2015-Jul-02 Thu ### 13.81 13.59 13.78 2,799,942 ### ### ### 1.0
2015-Jul-01 Wed 13.58 13.78 13.53 13.73 ### ### ###
2015-Jun-30 Tue 13.54 13.75 13.52 13.72 ### ### ###
2015-Jun-29 Mon 13.56 13.73 13.48 ### ### ### 0.0
2015-Jun-26 Fri ### ### ### 13.74 4,880,651 0 ### ### ###
2015-Jun-25 Thu 14.52 ### ### ### ### ### 0.0
2015-Jun-24 Wed 14.5 ### 14.45 14.55 76.7 76.7 ###
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon 14.22 14.29 ### 14.25 2,083,027 14,883,227 ### ### 1.0
2015-Jun-19 Fri ### 14.44 ### ### 73.9 73.9 0.0
2015-Jun-18 Thu ### ### 14.25 ### 19.9 19.9 0.0
2015-Jun-17 Wed 14.41 ### ### 14.55 4,151,427 0 80.7 80.7 ###
2015-Jun-16 Tue 14.59 ### ### ### 20.7 20.7 0.0
2015-Jun-15 Mon ### 14.7 ### ### ### ### 0.0
2015-Jun-12 Fri ### 14.44 ### 14.41 71.4 71.4 ###
2015-Jun-11 Thu 14.2 14.345 ### ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 2,712,880 0 ### ### 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### 14.2 ### ### 2,375,753 16,867,846 ### ### 0.0
2015-Jun-04 Thu 14.2 14.24 ### ### 2,491,387 17,738,675 41.6 41.6 0.0
2015-Jun-03 Wed 14.21 14.24 ### ### ### ### 0.0
2015-Jun-02 Tue 14.75 14.78 14.28 ### ### ### 0.0
2015-Jun-01 Mon 14.49 14.53 14.26 14.51 2,739,355 ### ### ### ###
2015-May-29 Fri 14.48 14.74 14.46 14.5 67.0 67.0 1.0
2015-May-28 Thu 14.45 ### 14.4 14.47 76.2 76.2 ###
2015-May-27 Wed 14.2 ### ### ### 81.0 81.0 0.0
2015-May-26 Tue 14.22 14.42 14.22 14.29 3,142,879 45,006,027 72.1 72.1 ###
2015-May-25 Mon ### 14.29 ### 14.24 3,095,143 ### 81.3 81.3 1.0
2015-May-22 Fri ### ### 13.975 ### 13.2 13.2 0.0
2015-May-21 Thu ### 14.25 ### ### 76.0 76.0 0.0
2015-May-20 Wed ### ### 13.86 ### 3,524,471 24,424,584 79.2 79.2 0.0
2015-May-19 Tue ### ### 13.77 13.86 ### ### ###
2015-May-18 Mon ### ### 13.87 ### 3,239,789 ### 28.1 28.1 0.0
2015-May-15 Fri 13.89 ### 13.84 ### 3,733,441 ### ### ### 0.0
2015-May-14 Thu 13.44 13.76 ### 13.74 ### ### ###
2015-May-13 Wed 13.74 13.75 13.44 13.54 14.9 14.9 1.0
2015-May-12 Tue ### 13.75 13.56 ### 68.5 68.5 0.0
2015-May-11 Mon 13.79 13.79 13.52 13.57 21.1 21.1 ###
2015-May-08 Fri 13.58 13.58 ### 13.48 23.5 23.5 1.0
2015-May-07 Thu ### 13.5 13.21 13.45 4,370,049 ### ### ### ###
2015-May-06 Wed 13.51 ### 13.51 13.52 2,997,145 ### 77.9 77.9 1.0
2015-May-05 Tue ### ### ### 13.71 19.2 19.2 ###
2015-May-04 Mon 13.7 ### ### 13.78 4,500,756 0 73.9 73.9 1.0
2015-May-01 Fri ### ### 13.44 13.55 2,785,787 18,720,488 18.5 18.5 1.0
2015-Apr-30 Thu 13.5 13.55 13.345 13.53 70.4 70.4 ###
2015-Apr-29 Wed 13.83 13.87 13.49 13.54 18.5 18.5 1.0
2015-Apr-28 Tue ### ### 13.85 ### 4,268,959 29,562,541 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 15.2 15.2 0.0
2015-Apr-24 Fri ### ### ### 14.25 3,692,454 0 ### ### 1.0
2015-Apr-23 Thu ### 14.2 ### ### 25.6 25.6 0.0
2015-Apr-22 Wed 14.28 ### ### 14.23 32.1 32.1 ###
2015-Apr-21 Tue ### 14.41 14.26 ### 2,482,226 ### 73.1 73.1 0.0
2015-Apr-20 Mon ### 14.41 14.2 ### 2,749,685 39,334,243 ### ### 0.0
2015-Apr-17 Fri 14.48 ### ### 14.4 3,012,385 0 ### ### 1.0
2015-Apr-16 Thu 14.45 14.52 14.41 14.51 2,310,087 ### ### ### ###
2015-Apr-15 Wed 14.7 14.7 14.42 14.45 ### ### 1.0
2015-Apr-14 Tue 14.46 14.7 ### ### ### ### 0.0
2015-Apr-13 Mon ### 14.42 ### 14.42 80.2 80.2 ###
2015-Apr-10 Fri 14.43 14.43 ### ### 2,508,523 ### ### ### 0.0
2015-Apr-09 Thu ### ### 14.24 14.26 26.0 26.0 1.0
2015-Apr-08 Wed ### ### 14.2 ### 3,982,625 ### ### ### 0.0
2015-Apr-07 Tue ### 14.44 14.21 14.27 3,776,987 ### 33.7 33.7 ###
2015-Apr-02 Thu ### 14.23 ### ### ### ### 0.0
2015-Apr-01 Wed 13.8 ### 13.8 ### 5,841,547 40,306,674 ### ### 0.0
2015-Mar-31 Tue 14.2 ### ### ### 3,623,622 0 ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 79.1 79.1 0.0
2015-Mar-27 Fri ### ### ### ### 72.0 72.0 0.0
2015-Mar-26 Thu ### 14.2 ### ### 5,608,680 39,821,628 ### ### 0.0
2015-Mar-25 Wed ### 14.48 14.29 ### 33.0 33.0 0.0
2015-Mar-24 Tue 14.45 ### ### 14.41 26.7 26.7 ###
2015-Mar-23 Mon 14.7 14.7 14.47 14.55 21.7 21.7 ###
2015-Mar-20 Fri ### 14.78 ### 14.72 3,720,086 ### ### ### ###
2015-Mar-19 Thu ### 14.7 14.4 ### 69.5 69.5 0.0
2015-Mar-18 Wed ### 14.44 14.27 14.43 76.9 76.9 ###
2015-Mar-17 Tue 14.45 14.55 14.42 14.45 2,027,678 ### ### ### 1.0
2015-Mar-16 Mon ### 14.58 14.26 ### 33.0 33.0 0.0
2015-Mar-13 Fri ### ### 14.44 14.5 ### ### 1.0
2015-Mar-12 Thu 14.7 14.7 14.56 ### 2,229,153 ### ### ### 0.0
2015-Mar-11 Wed 14.42 ### ### 14.51 73.4 73.4 ###
2015-Mar-10 Tue 14.49 14.59 14.4 14.57 81.6 81.6 ###
2015-Mar-09 Mon ### ### ### ### 3,277,327 0 ### ### 0.0
2015-Mar-06 Fri ### ### ### 14.24 2,609,182 0 75.3 75.3 1.0
2015-Mar-05 Thu ### 14.23 ### ### ### ### 0.0
2015-Mar-04 Wed ### 14.2 ### ### ### ### 0.0
2015-Mar-03 Tue ### ### 13.8 13.89 ### ### 1.0
2015-Mar-02 Mon 13.75 ### 13.7 ### 3,312,123 22,688,042 80.6 80.6 0.0
2015-Feb-27 Fri 13.85 13.85 ### ### 18.4 18.4 0.0
2015-Feb-26 Thu ### ### ### 13.71 4,169,255 0 11.1 11.1 ###
2015-Feb-25 Wed ### 14.24 ### ### 3,663,272 ### ### ### 0.0
2015-Feb-24 Tue ### 14.29 ### ### 30.8 30.8 0.0
2015-Feb-23 Mon ### 14.44 ### ### 71.4 71.4 0.0
2015-Feb-20 Fri ### 14.445 ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### 14.29 4,679,246 0 29.3 29.3 ###
2015-Feb-18 Wed 13.84 ### 13.83 14.29 7,284,374 50,371,446 ### ### ###
2015-Feb-17 Tue 13.2 ### 13.2 13.52 3,523,544 ### ### ### 1.0
2015-Feb-16 Mon 13.25 ### ### ### 2,690,628 0 26.0 26.0 0.0
2015-Feb-13 Fri ### 13.27 ### ### 3,877,321 25,726,024 ### ### 0.0
2015-Feb-12 Thu ### 13.28 12.88 ### 4,387,386 ### ### ### 0.0
2015-Feb-11 Wed 13.22 ### ### ### 3,862,147 0 ### ### 0.0
2015-Feb-10 Tue ### 13.2 12.89 ### 3,385,052 ### ### ### 0.0
2015-Feb-09 Mon 13.23 13.25 ### ### 3,433,221 22,745,089 ### ### 0.0
2015-Feb-06 Fri ### 13.42 13.29 ### 29.8 29.8 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 4,754,755 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### 12.86 14.2 14.2 0.9
2015-Feb-02 Mon 12.87 ### 12.8 ### 78.3 78.3 0.0
2015-Jan-30 Fri ### ### 12.77 12.78 24.4 24.4 0.9
2015-Jan-29 Thu ### 12.87 ### 12.75 73.4 73.4 ###
2015-Jan-28 Wed ### 12.8 12.56 ### 4,504,274 ### 26.5 26.5 0.0
2015-Jan-27 Tue ### 12.75 12.54 12.72 ### ### 0.9
2015-Jan-23 Fri 12.48 12.52 12.25 12.51 ### ### ###
2015-Jan-22 Thu 12.75 12.76 ### ### 11.9 11.9 0.0
2015-Jan-21 Wed ### ### 12.56 12.88 6,458,543 40,559,650 83.1 83.1 ###
2015-Jan-20 Tue ### ### 12.41 12.54 5,585,746 34,659,553 ### ### 0.9
2015-Jan-19 Mon 12.87 12.89 12.71 12.73 3,540,220 ### 23.9 23.9 ###
2015-Jan-16 Fri ### ### ### 12.73 5,571,325 0 ### ### ###
2015-Jan-15 Thu 13.21 ### ### ### 3,508,886 0 25.7 25.7 0.0
2015-Jan-14 Wed ### ### ### 13.25 4,664,679 0 29.6 29.6 ###
2015-Jan-13 Tue ### ### ### 13.29 84.2 84.2 ###
2015-Jan-12 Mon ### 13.29 ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### 13.26 ### ### 0.9
2015-Jan-08 Thu 13.49 13.49 ### 13.2 8,107,758 54,686,827 ### ### 0.9
2015-Jan-07 Wed 13.49 ### ### 13.41 4,819,051 0 25.0 25.0 1.0
2015-Jan-06 Tue 13.48 ### 13.44 13.55 ### ### 1.0
2015-Jan-05 Mon 13.55 ### 13.48 ### 2,374,380 16,003,321 ### ### 0.0
2015-Jan-02 Fri 13.59 ### 13.44 13.58 ### ### ###
2014-Dec-31 Wed 13.44 ### ### 13.58 79.7 79.7 ###
2014-Dec-30 Tue 13.77 13.78 13.47 13.49 2,433,448 33,155,729 14.9 14.9 ###
2014-Dec-29 Mon 13.55 13.78 13.52 13.7 1,622,581 ### ### ### 1.0
2014-Dec-24 Wed 13.5 ### ### 13.5 2,155,483 0 ### ### 1.0
2014-Dec-23 Tue ### 13.72 13.5 13.52 4,462,876 60,739,742 ### ### 1.0
2014-Dec-22 Mon ### 13.57 13.29 13.49 4,754,328 63,850,625 72.3 72.3 ###
2014-Dec-19 Fri ### ### 12.82 ### ### ### 0.0
2014-Dec-18 Thu ### ### 12.58 12.78 10.3 10.3 0.9
2014-Dec-17 Wed ### 13.2 ### ### 3,117,584 20,576,054 ### ### 0.0
2014-Dec-16 Tue ### ### 12.875 ### 4,908,958 ### ### ### 0.0
2014-Dec-15 Mon 12.8 ### 12.73 12.89 79.7 79.7 ###
2014-Dec-12 Fri ### 13.24 12.87 ### 5,340,788 69,723,987 ### ### 0.0
2014-Dec-11 Thu 12.51 ### 12.51 12.87 5,151,943 ### ### ### ###
2014-Dec-10 Wed ### ### ### 12.75 4,582,350 0 19.6 19.6 ###
2014-Dec-09 Tue ### ### 12.86 12.89 37.7 37.7 ###
2014-Dec-08 Mon ### 13.25 12.89 ### ### ### 0.0
2014-Dec-05 Fri 12.72 ### 12.72 12.82 3,029,977 19,270,653 80.1 80.1 0.9
2014-Dec-04 Thu ### 12.77 12.55 12.71 2,503,047 31,688,575 78.2 78.2 0.9
2014-Dec-03 Wed 12.58 ### 12.54 ### 71.3 71.3 0.0
2014-Dec-02 Tue 12.45 12.55 12.42 12.53 4,577,186 ### ### ### ###
2014-Dec-01 Mon 12.25 ### 12.24 ### 3,355,987 20,538,640 90.4 90.4 0.0
2014-Nov-28 Fri 12.27 12.27 ### ### ### ### 0.0
2014-Nov-27 Thu ### ### ### 12.24 ### ### 0.9
2014-Nov-26 Wed ### 12.25 ### ### 1,934,872 ### 67.2 67.2 0.0
2014-Nov-25 Tue ### ### ### ### 3,447,922 0 ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 1,798,748 0 ### ### 0.0
2014-Nov-21 Fri ### ### 11.88 ### 19.0 19.0 0.0
2014-Nov-20 Thu ### ### ### ### 31.3 31.3 0.0
2014-Nov-19 Wed ### ### ### ### 3,244,159 0 78.0 78.0 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon ### ### 11.89 ### 2,210,728 13,142,777 ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 1,944,848 0 79.8 79.8 0.0
2014-Nov-13 Thu ### ### ### ### 2,997,956 0 20.3 20.3 0.0
2014-Nov-12 Wed ### ### ### ### 2,250,886 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 3,701,882 0 ### ### 0.0
2014-Nov-07 Fri ### ### ### 12.22 3,503,189 0 ### ### 0.9
2014-Nov-06 Thu ### ### ### ### 3,916,453 0 ### ### 0.0
2014-Nov-05 Wed ### ### 11.79 11.86 ### ### 0.8
2014-Nov-04 Tue 11.8 ### 11.8 11.86 ### ### 0.8
2014-Nov-03 Mon 11.75 11.85 11.75 11.82 83.4 83.4 0.8
2014-Oct-31 Fri ### ### ### 11.72 3,533,049 0 68.4 68.4 0.8
2014-Oct-30 Thu 11.54 ### 11.48 ### ### ### 0.0
2014-Oct-29 Wed ### ### 11.43 11.47 17.9 17.9 ###
2014-Oct-28 Tue 11.52 ### 11.43 11.55 2,849,952 16,287,475 75.2 75.2 0.8
2014-Oct-27 Mon ### 11.53 ### 11.52 87.5 87.5 0.8
2014-Oct-24 Fri ### 11.43 11.2 11.28 2,874,675 32,526,947 ### ### 0.8
2014-Oct-23 Thu 11.27 11.27 ### 11.23 4,320,851 ### 29.9 29.9 0.8
2014-Oct-22 Wed ### 11.4 11.2 11.28 2,802,741 31,670,973 22.2 22.2 0.8
2014-Oct-21 Tue ### 11.325 ### 11.22 3,704,844 20,978,679 77.5 77.5 ###
2014-Oct-20 Mon ### ### ### ### 2,267,679 0 78.5 78.5 0.0
2014-Oct-17 Fri ### ### 10.89 ### 11.9 11.9 0.0
2014-Oct-16 Thu ### ### 10.83 ### 4,463,554 24,170,144 ### ### 0.0
2014-Oct-15 Wed ### ### 10.85 ### ### ### 0.0
2014-Oct-14 Tue 10.88 ### 10.85 ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### 11.375 11.25 11.25 2,799,950 ### 21.2 21.2 ###
2014-Oct-08 Wed 11.24 11.355 ### 11.2 2,593,788 ### ### ### 0.8
2014-Oct-07 Tue 11.49 11.5 11.21 ### 23.6 23.6 0.0
2014-Oct-06 Mon ### ### 11.25 ### 964,888 ### ### ### 0.0
2014-Oct-03 Fri 11.23 ### ### ### 1,551,783 0 ### ### 0.0
2014-Oct-02 Thu ### ### ### 11.28 ### ### 0.8
2014-Oct-01 Wed 11.25 11.27 ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### 11.44 11.29 ### 3,687,646 ### ### ### 0.0
2014-Sep-26 Fri 11.23 11.355 11.22 ### 80.2 80.2 0.0
2014-Sep-25 Thu ### 11.4 ### ### ### ### 0.0
2014-Sep-24 Wed ### ### ### 11.24 4,342,052 0 ### ### 0.8
2014-Sep-23 Tue ### ### ### ### 3,160,788 0 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### ### ### 0.0
2014-Sep-19 Fri ### 11.21 11.055 ### 24.0 24.0 0.0
2014-Sep-18 Thu 11.21 11.23 ### ### 23.3 23.3 0.0
2014-Sep-17 Wed ### 11.22 ### ### 4,284,558 24,036,370 ### ### 0.0
2014-Sep-16 Tue 11.29 ### ### ### ### ### 0.0
2014-Sep-15 Mon 11.27 ### ### 11.21 2,872,920 0 33.7 33.7 ###
2014-Sep-12 Fri 11.4 11.41 11.26 ### 3,264,388 ### 22.1 22.1 0.0
2014-Sep-11 Thu ### ### ### 11.28 4,599,525 0 39.0 39.0 0.8
2014-Sep-10 Wed 11.22 ### ### ### ### ### 0.0
2014-Sep-09 Tue 11.23 11.24 ### 11.22 ### ### ###
2014-Sep-08 Mon ### 11.22 11.085 ### 76.1 76.1 0.0
2014-Sep-05 Fri 11.4 11.4 ### 11.22 4,320,274 ### ### ### ###
2014-Sep-04 Thu ### ### 11.24 11.29 1,951,389 ### 29.0 29.0 ###
2014-Sep-03 Wed 11.22 ### ### ### 79.8 79.8 0.0
2014-Sep-02 Tue 11.24 ### ### 11.29 ### ### ###
2014-Sep-01 Mon 11.4 11.54 ### 11.5 80.0 80.0 ###
2014-Aug-29 Fri 11.45 11.47 ### 11.42 5,428,728 31,133,755 ### ### 0.8
2014-Aug-28 Thu 11.55 11.55 11.4 11.42 ### ### 0.8
2014-Aug-27 Wed 11.49 11.55 ### 11.55 73.2 73.2 0.8
2014-Aug-26 Tue 11.43 11.45 11.28 ### ### ### 0.0
2014-Aug-25 Mon ### ### ### ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 28.5 28.5 0.0
2014-Aug-21 Thu 11.29 ### ### ### ### ### 0.0
2014-Aug-20 Wed ### 11.245 ### 11.21 10,998,376 ### 85.0 85.0 ###
2014-Aug-19 Tue ### 10.82 10.57 10.75 6,369,383 68,120,551 77.4 77.4 0.8
2014-Aug-18 Mon 10.26 ### ### 10.28 ### ### 0.7
2014-Aug-15 Fri 10.27 10.275 10.21 10.21 1,413,653 14,479,340 23.3 23.3 ###
2014-Aug-14 Thu ### 10.25 ### 10.2 ### ### 0.7
2014-Aug-13 Wed ### ### 10.075 ### 30.3 30.3 0.0
2014-Aug-12 Tue ### 10.23 ### 10.21 2,186,159 ### 73.3 73.3 ###
2014-Aug-11 Mon ### ### ### ### 2,698,558 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu 10.22 10.275 ### 10.24 3,114,621 ### ### ### ###
2014-Aug-06 Wed 10.25 10.27 ### 10.22 ### ### 0.7
2014-Aug-05 Tue ### ### 10.22 10.25 2,506,387 ### ### ### 0.7
2014-Aug-04 Mon ### 10.4 10.25 10.29 2,036,372 21,025,540 ### ### ###
2014-Aug-01 Fri 10.4 10.4 10.28 ### 2,478,023 25,622,757 ### ### 0.0
2014-Jul-31 Thu ### 10.47 ### 10.43 ### ### 0.7
2014-Jul-30 Wed 10.27 ### 10.2 ### 2,976,523 ### ### ### 0.0
2014-Jul-29 Tue 10.24 10.27 ### 10.25 ### ### 0.7
2014-Jul-28 Mon 10.27 ### 10.23 10.26 1,960,289 10,026,878 ### ### 0.7
2014-Jul-25 Fri 10.26 ### 10.25 10.27 3,430,078 17,579,149 71.5 71.5 ###
2014-Jul-24 Thu ### ### ### 10.24 2,207,244 0 ### ### ###
2014-Jul-23 Wed ### ### 10.25 10.27 ### ### ###
2014-Jul-22 Tue ### ### 10.27 ### 71.1 71.1 0.0
2014-Jul-21 Mon ### ### 10.27 10.28 23.0 23.0 0.7
2014-Jul-18 Fri 10.22 ### ### 10.29 2,962,821 0 ### ### ###
2014-Jul-17 Thu ### ### 10.21 10.22 2,614,621 13,347,640 21.9 21.9 0.7
2014-Jul-16 Wed ### ### ### 10.24 2,027,148 0 22.5 22.5 ###
2014-Jul-15 Tue ### ### 10.24 10.28 1,944,582 9,956,259 ### ### 0.7
2014-Jul-14 Mon ### ### 10.27 10.28 2,409,289 ### ### ### 0.7
2014-Jul-11 Fri ### 10.25 ### 10.22 3,655,151 18,732,648 77.2 77.2 0.7
2014-Jul-10 Thu ### ### 9.88 ### 8,169,577 ### ### ### 0.0
2014-Jul-09 Wed 10.2 10.22 ### ### ### ### 0.0
2014-Jul-08 Tue 10.42 10.42 10.245 10.26 3,376,246 ### ### ### 0.7
2014-Jul-07 Mon ### ### 10.29 ### ### ### 0.0
2014-Jul-04 Fri ### 10.43 ### ### ### ### 0.0
2014-Jul-03 Thu 10.54 10.55 ### ### ### ### 0.0
2014-Jul-02 Wed 10.51 10.52 ### 10.41 2,793,579 14,694,225 ### ### ###
2014-Jul-01 Tue 10.53 10.53 10.26 10.28 3,134,971 32,588,023 10.9 10.9 0.7
2014-Jun-30 Mon 10.56 10.56 ### 10.43 3,407,878 ### 26.2 26.2 0.7
2014-Jun-27 Fri 10.59 ### 10.45 10.5 4,815,886 ### ### ### 0.8
2014-Jun-26 Thu ### 10.48 ### 10.46 ### ### 0.7
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 10.47 10.53 ### 10.41 ### ### ###
2014-Jun-23 Mon 10.47 10.51 ### 10.47 3,346,687 17,586,840 ### ### 0.7
2014-Jun-20 Fri 10.52 10.52 ### 10.4 3,150,377 16,570,983 ### ### 0.7
2014-Jun-19 Thu 10.42 10.58 ### 10.52 ### ### ###
2014-Jun-18 Wed 10.42 ### ### ### ### ### 0.0
2014-Jun-17 Tue 10.46 10.52 ### 10.48 72.2 72.2 0.7
2014-Jun-16 Mon 10.47 10.49 ### 10.42 25.1 25.1 0.7
2014-Jun-13 Fri 10.45 10.49 ### 10.46 2,730,949 14,323,827 ### ### 0.7
2014-Jun-12 Thu 10.5 10.55 10.42 10.53 77.1 77.1 0.8
2014-Jun-11 Wed 10.58 ### 10.545 10.56 ### ### 0.8
2014-Jun-10 Tue ### ### 10.56 10.59 ### ### ###
2014-Jun-06 Fri 10.71 10.71 10.59 ### ### ### 0.0
2014-Jun-05 Thu ### 10.71 10.55 ### ### ### 0.0
2014-Jun-04 Wed ### ### 10.51 10.57 ### ### 0.8
2014-Jun-03 Tue 10.77 10.8 10.57 ### ### ### 0.0
2014-Jun-02 Mon ### 10.72 10.56 ### 3,214,757 ### 77.1 77.1 0.0
2014-May-30 Fri 10.74 10.79 ### ### ### ### 0.0
2014-May-29 Thu ### 10.72 10.57 10.7 3,389,574 ### ### ### 0.8
2014-May-28 Wed ### ### 10.56 ### 2,251,486 11,887,846 26.6 26.6 0.0
2014-May-27 Tue 10.55 ### 10.53 ### 1,941,126 10,220,028 80.2 80.2 0.0
2014-May-26 Mon 10.59 10.59 10.54 10.55 ### ### ###
2014-May-23 Fri 10.55 10.57 10.49 10.53 3,144,349 ### 28.6 28.6 0.8
2014-May-22 Thu 10.51 ### 10.41 10.47 24.0 24.0 0.7
2014-May-21 Wed ### 10.45 ### 10.43 ### ### 0.7
2014-May-20 Tue 10.49 10.49 10.26 ### 20.0 20.0 0.0
2014-May-19 Mon 10.47 10.47 10.325 ### 32.9 32.9 0.0
2014-May-16 Fri 10.54 10.55 10.41 10.46 1,700,388 ### ### ### 0.7
2014-May-15 Thu ### ### 10.42 10.53 3,425,182 ### 23.4 23.4 0.8
2014-May-14 Wed 10.52 10.59 10.47 10.53 70.3 70.3 0.8
2014-May-13 Tue 10.4 10.52 ### 10.48 3,061,582 16,103,921 79.1 79.1 0.7
2014-May-12 Mon 10.45 10.47 10.27 10.29 22.1 22.1 ###
2014-May-09 Fri 10.41 10.47 ### 10.45 ### ### ###
2014-May-08 Thu ### ### ### ### 3,290,953 0 29.8 29.8 0.0
2014-May-07 Wed ### ### ### 10.24 ### ### ###
2014-May-06 Tue ### ### 10.26 ### 3,506,428 17,987,975 29.3 29.3 0.0
2014-May-05 Mon 10.27 10.29 ### 10.27 ### ### ###
2014-May-02 Fri 10.22 10.25 ### 10.22 ### ### 0.7
2014-May-01 Thu ### ### ### ### ### ### 0.0
2014-Apr-30 Wed 10.29 ### 10.21 10.29 3,463,140 17,679,329 73.0 73.0 ###
2014-Apr-29 Tue 10.4 10.42 10.27 10.29 ### ### ###
2014-Apr-28 Mon 10.23 ### 10.2 ### 82.1 82.1 0.0
2014-Apr-24 Thu 10.25 ### 10.185 10.21 24.4 24.4 ###
2014-Apr-23 Wed 10.23 10.26 ### 10.21 2,604,186 13,359,474 28.4 28.4 ###
2014-Apr-22 Tue ### ### ### ### 79.9 79.9 0.0
2014-Apr-17 Thu ### ### ### ### 2,477,389 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 25.7 25.7 0.0
2014-Apr-14 Mon ### ### ### ### ### ### 0.0
2014-Apr-11 Fri 10.2 10.22 ### ### 3,121,326 15,949,975 27.4 27.4 0.0
2014-Apr-10 Thu 10.25 10.26 ### 10.21 3,522,445 18,070,142 ### ### ###
2014-Apr-09 Wed 10.22 10.23 ### ### ### ### 0.0
2014-Apr-08 Tue 10.2 10.22 ### ### 33.8 33.8 0.0
2014-Apr-07 Mon 10.22 10.27 10.2 10.27 76.9 76.9 ###
2014-Apr-04 Fri 10.28 ### ### 10.24 3,176,857 0 24.0 24.0 ###
2014-Apr-03 Thu 10.2 ### ### ### 83.2 83.2 0.0
2014-Apr-02 Wed ### ### ### 10.23 4,433,882 0 ### ### ###
2014-Apr-01 Tue 10.43 10.43 10.26 ### 3,759,729 ### 27.5 27.5 0.0
2014-Mar-31 Mon 10.44 10.44 ### ### ### ### 0.0
2014-Mar-28 Fri 10.43 10.44 ### ### 2,933,586 ### ### ### 0.0
2014-Mar-27 Thu ### 10.46 ### 10.46 84.0 84.0 0.7
2014-Mar-26 Wed 10.48 10.5 ### 10.45 32.7 32.7 ###
2014-Mar-25 Tue 10.42 10.42 ### ### 3,523,353 ### ### ### 0.0
2014-Mar-24 Mon 10.42 10.48 ### 10.45 69.9 69.9 ###
2014-Mar-21 Fri 10.5 10.59 10.42 10.49 8,558,786 89,910,046 ### ### ###
2014-Mar-20 Thu 10.43 10.46 ### 10.41 41.4 41.4 ###
2014-Mar-19 Wed 10.42 10.455 ### 10.43 ### ### 0.7
2014-Mar-18 Tue 10.44 10.45 ### ### ### ### 0.0
2014-Mar-17 Mon 10.26 ### 10.2 ### ### ### 0.0
2014-Mar-14 Fri ### ### ### 10.22 84.9 84.9 0.7
2014-Mar-13 Thu ### ### ### 10.24 5,693,478 0 76.8 76.8 ###
2014-Mar-12 Wed 10.27 ### ### 10.2 3,488,740 0 29.5 29.5 0.7
2014-Mar-11 Tue ### 10.4 10.2 10.27 ### ### ###
2014-Mar-10 Mon ### ### ### 10.26 2,017,127 0 ### ### 0.7
2014-Mar-07 Fri 10.44 10.5 10.27 ### 3,596,184 37,346,370 19.7 19.7 0.0
2014-Mar-06 Thu 10.4 10.4 10.27 ### 29.1 29.1 0.0
2014-Mar-05 Wed ### 10.4 10.245 ### 5,729,589 59,143,682 ### ### 0.0
2014-Mar-04 Tue ### 10.22 ### 10.2 5,958,070 ### 81.6 81.6 0.7
2014-Mar-03 Mon ### ### ### ### 3,673,645 0 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 6,438,955 0 16.5 16.5 0.0
2014-Feb-27 Thu ### ### 10.22 10.28 ### ### 0.7
2014-Feb-26 Wed 10.53 ### 10.4 10.46 ### ### 0.7
2014-Feb-25 Tue ### ### 10.46 10.48 24.3 24.3 0.7
2014-Feb-24 Mon ### ### 10.555 ### 4,081,078 21,537,889 75.7 75.7 0.0
2014-Feb-21 Fri 10.83 10.84 10.56 ### 4,607,721 ### 15.1 15.1 0.0
2014-Feb-20 Thu 10.48 ### 10.44 10.56 77.5 77.5 0.8
2014-Feb-19 Wed 10.44 10.51 ### 10.5 ### ### 0.8
2014-Feb-18 Tue 10.52 10.52 ### ### 20.5 20.5 0.0
2014-Feb-17 Mon 10.84 10.89 10.75 10.78 29.4 29.4 0.8
2014-Feb-14 Fri 10.8 10.8 ### 10.72 ### ### 0.8
2014-Feb-13 Thu 10.7 10.86 10.52 10.7 70.8 70.8 0.8
2014-Feb-12 Wed 10.8 10.8 ### 10.8 3,805,154 ### 65.1 65.1 ###
2014-Feb-11 Tue 10.48 10.77 10.48 10.7 ### ### 0.8
2014-Feb-10 Mon ### ### 10.49 10.55 ### ### ###
2014-Feb-07 Fri 10.55 10.78 ### ### 4,066,158 ### 69.4 69.4 0.0
2014-Feb-06 Thu 10.28 10.47 10.27 10.43 3,445,757 ### 81.0 81.0 0.7
2014-Feb-05 Wed 10.42 10.485 10.245 ### 5,987,827 62,063,826 26.3 26.3 0.0
2014-Feb-04 Tue ### 10.74 ### ### 6,657,770 35,752,224 ### ### 0.0
2014-Feb-03 Mon 10.73 10.87 ### 10.83 3,114,680 16,928,285 80.9 80.9 ###
2014-Jan-31 Fri 10.59 10.755 10.56 10.71 4,425,885 ### ### ### ###
2014-Jan-30 Thu 10.55 ### ### ### 3,405,079 0 ### ### 0.0
2014-Jan-29 Wed ### 10.675 10.55 ### 2,422,189 25,705,480 70.8 70.8 0.0
2014-Jan-28 Tue 10.52 ### 10.42 10.54 6,984,276 36,388,077 ### ### 0.8
2014-Jan-24 Fri 10.7 10.86 10.55 10.73 5,216,779 ### 73.2 73.2 ###
2014-Jan-23 Thu 10.25 ### 10.2 ### 6,237,472 ### 92.9 92.9 0.0
2014-Jan-22 Wed 10.47 10.49 ### ### 23.6 23.6 0.0
2014-Jan-21 Tue ### 10.49 ### 10.41 ### ### ###
2014-Jan-20 Mon 10.47 10.47 10.23 10.4 2,227,042 23,049,884 25.2 25.2 0.7
2014-Jan-17 Fri 10.26 10.45 10.26 10.45 4,223,341 ### ### ### ###
2014-Jan-16 Thu 10.21 ### 10.185 ### ### ### 0.0
2014-Jan-15 Wed 10.25 ### ### ### 4,254,576 0 20.8 20.8 0.0
2014-Jan-14 Tue ### ### ### ### 3,665,050 0 18.6 18.6 0.0
2014-Jan-13 Mon 10.43 10.47 ### ### 1,213,670 ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 14.1 14.1 0.0
2014-Jan-09 Thu 10.55 10.625 10.4 10.53 26.4 26.4 0.8
2014-Jan-08 Wed 10.76 10.79 ### 10.51 2,812,920 ### ### ### ###
2014-Jan-07 Tue ### 10.72 10.54 ### 3,152,027 33,506,047 ### ### 0.0
2014-Jan-06 Mon ### ### 10.49 10.5 2,437,424 12,784,288 ### ### 0.8
2014-Jan-03 Fri ### ### 10.51 ### 2,004,586 ### ### ### 0.0
2014-Jan-02 Thu 10.54 ### 10.54 10.59 1,681,440 8,861,188 ### ### ###
2013-Dec-31 Tue 10.59 ### 10.5 10.55 1,329,981 ### 22.0 22.0 ###
2013-Dec-30 Mon ### ### 10.53 10.58 ### ### 0.8
2013-Dec-27 Fri ### ### 10.49 10.52 1,125,453 ### 17.0 17.0 ###
2013-Dec-24 Tue 10.55 10.585 ### 10.52 ### ### ###
2013-Dec-23 Mon 10.44 10.56 ### 10.46 67.0 67.0 0.7
2013-Dec-20 Fri 10.48 10.58 ### 10.43 9,198,547 ### ### ### 0.7
2013-Dec-19 Thu 10.45 ### ### 10.45 ### ### ###
2013-Dec-18 Wed 10.4 10.47 ### 10.25 21.1 21.1 0.7
2013-Dec-17 Tue 11.5 11.53 ### ### 7,247,755 ### ### ### 0.0
2013-Dec-16 Mon 11.46 11.53 11.41 11.47 70.6 70.6 ###
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu ### ### ### ### 34.1 34.1 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### 11.21 ### ### 7,179,854 40,243,081 ### ### 0.0
2013-Dec-09 Mon ### ### ### ### 4,263,879 0 79.1 79.1 0.0
2013-Dec-06 Fri ### ### 10.925 ### 3,604,643 ### 28.3 28.3 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### 10.89 ### ### ### 0.0
2013-Dec-03 Tue 10.83 ### 10.8 ### ### ### 0.0
2013-Dec-02 Mon ### ### 10.855 ### 5,470,358 ### 29.7 29.7 0.0
2013-Nov-29 Fri 11.22 11.25 ### ### 7,597,176 ### 17.2 17.2 0.0
2013-Nov-28 Thu ### 11.28 ### 11.23 3,703,549 ### 83.4 83.4 0.8
2013-Nov-27 Wed ### ### ### ### 3,084,753 0 ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 30.7 30.7 0.0
2013-Nov-25 Mon ### ### ### ### 4,179,975 0 76.9 76.9 0.0
2013-Nov-22 Fri ### ### ### ### ### ### 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### 11.24 ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 3,107,789 0 77.6 77.6 0.0
2013-Nov-18 Mon 11.23 11.23 ### ### 2,711,270 15,223,781 30.6 30.6 0.0
2013-Nov-15 Fri ### 11.26 ### ### 4,291,042 ### 70.7 70.7 0.0
2013-Nov-14 Thu ### ### ### ### 3,301,222 0 68.4 68.4 0.0
2013-Nov-13 Wed ### ### ### ### 3,695,386 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 4,663,026 0 78.5 78.5 0.0
2013-Nov-11 Mon ### ### 10.86 ### 2,583,073 14,026,086 ### ### 0.0
2013-Nov-08 Fri 10.79 10.855 10.75 10.8 71.0 71.0 ###
2013-Nov-07 Thu 10.84 10.84 10.77 10.82 3,218,246 34,773,148 31.6 31.6 0.8
2013-Nov-06 Wed 10.72 ### ### 10.85 ### ### 0.8
2013-Nov-05 Tue 10.73 10.84 10.7 10.79 ### ### ###
2013-Nov-04 Mon 10.74 ### 10.72 10.74 1,726,780 9,255,540 ### ### 0.8
2013-Nov-01 Fri 10.77 10.84 ### 10.73 ### ### ###
2013-Oct-31 Thu 10.7 10.85 10.7 10.84 ### ### 0.8
2013-Oct-30 Wed ### 10.83 10.645 10.8 81.9 81.9 ###
2013-Oct-29 Tue 10.57 ### 10.455 ### ### ### 0.0
2013-Oct-28 Mon 10.8 10.82 ### ### ### ### 0.0
2013-Oct-25 Fri 10.71 10.73 ### ### ### ### 0.0
2013-Oct-24 Thu ### 10.71 10.59 ### 30.6 30.6 0.0
2013-Oct-23 Wed 10.76 10.82 10.57 ### 4,814,051 51,486,275 ### ### 0.0
2013-Oct-22 Tue 10.7 10.825 ### 10.76 74.9 74.9 0.8
2013-Oct-21 Mon 10.56 10.75 10.56 10.72 81.4 81.4 0.8
2013-Oct-18 Fri 10.55 10.56 ### 10.54 1,994,988 ### 28.1 28.1 0.8
2013-Oct-17 Thu 10.45 10.56 10.44 10.47 ### ### 0.7
2013-Oct-16 Wed 10.46 10.48 ### 10.44 3,153,143 ### 31.3 31.3 0.7
2013-Oct-15 Tue 10.5 10.55 ### 10.4 3,396,974 ### ### ### 0.7
2013-Oct-14 Mon 10.25 ### 10.21 ### ### ### 0.0
2013-Oct-11 Fri 10.23 ### ### 10.29 ### ### ###
2013-Oct-10 Thu 10.22 10.22 ### ### 16.5 16.5 0.0
2013-Oct-09 Wed ### 10.23 ### ### ### ### 0.0
2013-Oct-08 Tue ### ### 10.22 ### 3,442,856 ### 32.0 32.0 0.0
2013-Oct-07 Mon 10.42 10.51 ### ### 1,360,548 7,149,679 ### ### 0.0
2013-Oct-04 Fri 10.42 10.47 ### 10.4 2,627,143 ### 32.5 32.5 0.7
2013-Oct-03 Thu 10.51 10.58 10.4 10.41 1,965,454 ### 22.9 22.9 ###
2013-Oct-02 Wed 10.58 ### 10.49 10.52 2,134,659 11,196,286 ### ### ###
2013-Oct-01 Tue 10.4 10.58 10.4 10.5 80.1 80.1 0.8
2013-Sep-30 Mon 10.74 10.74 10.45 10.46 ### ### 0.7
2013-Sep-27 Fri 10.7 10.73 ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 10.52 ### 65.8 65.8 0.0
2013-Sep-25 Wed 10.54 ### 10.51 10.57 4,268,522 22,431,083 ### ### 0.8
2013-Sep-24 Tue 10.46 10.51 10.4 10.46 ### ### 0.7
2013-Sep-23 Mon ### 10.56 ### 10.55 2,321,350 12,256,728 ### ### ###
2013-Sep-20 Fri ### ### ### 10.44 17.9 17.9 0.7
2013-Sep-19 Thu 10.7 10.83 10.55 ### ### ### 0.0
2013-Sep-18 Wed 10.88 ### 10.73 10.8 3,564,489 19,123,483 ### ### ###
2013-Sep-17 Tue ### ### ### ### 2,925,946 0 35.1 35.1 0.0
2013-Sep-16 Mon ### ### ### ### ### ### 0.0
2013-Sep-13 Fri 10.81 ### 10.775 ### 5,200,980 28,020,279 83.7 83.7 0.0
2013-Sep-12 Thu 10.77 10.81 10.71 10.76 32.4 32.4 0.8
2013-Sep-11 Wed 10.7 ### ### 10.7 3,037,288 0 70.7 70.7 0.8
2013-Sep-10 Tue ### 10.73 ### ### 3,530,676 18,942,076 ### ### 0.0
2013-Sep-09 Mon ### ### 10.555 ### 23.5 23.5 0.0
2013-Sep-06 Fri ### 10.7 ### ### 4,260,882 ### ### ### 0.0
2013-Sep-05 Thu 10.7 10.7 10.59 ### ### ### 0.0
2013-Sep-04 Wed 10.5 ### 10.485 10.5 5,725,543 30,016,159 ### ### 0.8
2013-Sep-03 Tue 10.4 10.53 ### 10.5 10,644,459 56,043,076 ### ### 0.8
2013-Sep-02 Mon ### ### 10.24 ### ### ### 0.0
2013-Aug-30 Fri ### 10.455 10.28 10.43 ### ### 0.7
2013-Aug-29 Thu 10.46 10.47 10.28 ### 6,002,950 ### ### ### 0.0
2013-Aug-28 Wed 10.41 10.53 ### ### 5,146,644 27,097,080 ### ### 0.0
2013-Aug-27 Tue 10.52 ### 10.52 10.56 4,651,427 ### 73.9 73.9 0.8
2013-Aug-26 Mon 10.58 ### 10.43 10.51 7,055,650 ### 29.6 29.6 ###
2013-Aug-23 Fri 10.79 10.79 10.55 ### ### ### 0.0
2013-Aug-22 Thu 10.73 10.77 10.53 10.73 ### ### ###
2013-Aug-21 Wed 10.7 10.84 ### 10.76 73.1 73.1 0.8
2013-Aug-20 Tue 10.42 ### ### ### 4,975,650 0 ### ### 0.0
2013-Aug-19 Mon 10.7 10.76 ### 10.49 4,175,555 22,464,485 ### ### ###
2013-Aug-16 Fri 10.75 10.75 ### ### ### ### 0.0
2013-Aug-15 Thu 10.82 10.84 ### 10.74 3,797,074 20,580,141 22.1 22.1 0.8
2013-Aug-14 Wed 10.85 10.89 10.73 10.79 29.1 29.1 ###
2013-Aug-13 Tue ### 10.745 ### 10.73 ### ### ###
2013-Aug-12 Mon 10.5 ### 10.46 ### 3,365,746 17,602,851 71.5 71.5 0.0
2013-Aug-09 Fri ### ### 10.44 10.52 3,312,922 17,293,452 26.0 26.0 ###
2013-Aug-08 Thu ### 10.7 10.52 10.56 ### ### 0.8
2013-Aug-07 Wed 10.89 ### 10.49 10.57 18.8 18.8 0.8
2013-Aug-06 Tue 10.86 ### 10.83 10.89 4,388,947 23,766,148 74.3 74.3 0.8
2013-Aug-05 Mon 10.89 ### 10.81 10.85 28.9 28.9 0.8
2013-Aug-02 Fri 10.87 ### 10.74 10.79 3,482,655 18,701,857 25.8 25.8 ###
2013-Aug-01 Thu ### ### 10.655 10.74 ### ### 0.8
2013-Jul-31 Wed 10.5 ### 10.44 10.59 3,596,076 ### 75.6 75.6 ###
2013-Jul-30 Tue 10.58 ### 10.2 10.48 27.6 27.6 0.7
2013-Jul-29 Mon ### ### 10.375 10.45 ### ### ###
2013-Jul-26 Fri 10.4 ### ### 10.55 7,108,088 0 82.3 82.3 ###
2013-Jul-25 Thu 10.42 10.48 ### 10.48 ### ### 0.7
2013-Jul-24 Wed 10.53 10.55 ### ### 19.4 19.4 0.0
2013-Jul-23 Tue 10.4 10.45 10.27 ### 27.0 27.0 0.0
2013-Jul-22 Mon 10.46 10.53 10.355 ### ### ### 0.0
2013-Jul-19 Fri 10.53 10.56 10.26 ### ### ### 0.0
2013-Jul-18 Thu 10.8 10.81 10.47 10.58 16.3 16.3 0.8
2013-Jul-17 Wed 10.79 10.79 ### ### 3,107,087 ### ### ### 0.0
2013-Jul-16 Tue ### ### 10.73 10.76 2,998,379 ### ### ### 0.8
2013-Jul-15 Mon ### 10.89 ### 10.82 83.8 83.8 0.8
2013-Jul-12 Fri 10.77 ### ### ### 4,361,550 0 22.4 22.4 0.0
2013-Jul-11 Thu 10.83 ### 10.76 10.82 3,664,522 19,715,128 25.6 25.6 0.8
2013-Jul-10 Wed 10.72 10.82 ### 10.8 79.7 79.7 ###
2013-Jul-09 Tue 10.75 10.79 10.58 10.74 ### ### 0.8
2013-Jul-08 Mon 10.75 10.83 10.585 ### 3,645,526 ### ### ### 0.0
2013-Jul-05 Fri 10.49 ### 10.47 10.57 3,022,520 ### 73.3 73.3 0.8
2013-Jul-04 Thu ### 10.41 10.25 ### 3,049,773 31,504,155 70.9 70.9 0.0
2013-Jul-03 Wed 10.25 ### 10.055 ### ### ### 0.0
2013-Jul-02 Tue ### ### 10.23 ### 62.3 62.3 0.0
2013-Jul-01 Mon ### ### ### ### ### ### 0.0
2013-Jun-28 Fri ### 10.29 ### ### 70.8 70.8 0.0
2013-Jun-27 Thu ### 10.29 ### 10.23 ### ### ###
2013-Jun-26 Wed ### 10.125 ### ### 67.9 67.9 0.0
2013-Jun-25 Tue 9.79 ### 9.73 ### 6,652,225 32,363,074 90.9 90.9 0.0
2013-Jun-24 Mon 9.85 ### 9.75 9.86 82.9 82.9 0.7
2013-Jun-21 Fri ### ### ### 9.84 7,981,589 0 ### ### 0.7
2013-Jun-20 Thu 9.78 9.86 ### 9.73 11,942,325 ### ### ### ###
2013-Jun-19 Wed ### ### ### 9.89 83.3 83.3 ###
2013-Jun-18 Tue 9.52 ### 9.47 9.54 7,918,984 37,496,389 ### ### ###
2013-Jun-17 Mon ### 9.74 9.5 ### 6,097,482 58,657,776 ### ### 0.0
2013-Jun-14 Fri 9.77 9.82 9.71 9.8 ### ### 0.7
2013-Jun-13 Thu 9.83 9.83 9.57 9.74 32.1 32.1 0.7
2013-Jun-12 Wed 9.75 9.87 9.745 9.79 4,223,653 41,423,476 76.3 76.3 ###
2013-Jun-11 Tue ### 9.82 9.57 ### 4,728,473 45,842,545 ### ### 0.0
2013-Jun-07 Fri 9.75 9.75 9.46 9.51 3,079,040 29,574,179 ### ### ###
2013-Jun-06 Thu ### 9.71 9.58 ### 76.6 76.6 0.0
2013-Jun-05 Wed 9.7 9.84 9.655 9.74 79.3 79.3 0.7
2013-Jun-04 Tue 9.85 ### 9.73 9.75 ### ### ###
2013-Jun-03 Mon 9.8 9.87 9.72 9.83 3,576,388 35,030,720 ### ### 0.7
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### 9.89 ### 4,415,322 ### ### ### 0.0
2013-May-29 Wed ### ### 9.89 ### 2,950,187 14,588,674 73.3 73.3 0.0
2013-May-28 Tue ### ### 9.86 ### 3,117,175 15,367,672 23.3 23.3 0.0
2013-May-27 Mon ### ### 9.84 ### 3,009,379 14,806,144 ### ### 0.0
2013-May-24 Fri 10.25 ### 9.87 ### 5,703,453 28,146,540 20.4 20.4 0.0
2013-May-23 Thu ### ### ### ### 6,211,128 0 ### ### 0.0
2013-May-22 Wed 9.88 ### 9.83 ### 90.5 90.5 0.0
2013-May-21 Tue ### ### 9.88 ### 5,374,044 26,547,777 ### ### 0.0
2013-May-20 Mon ### ### ### ### 2,340,652 0 80.4 80.4 0.0
2013-May-17 Fri ### ### 9.955 ### 3,455,440 17,199,452 ### ### 0.0
2013-May-16 Thu 10.2 10.23 ### ### 32.5 32.5 0.0
2013-May-15 Wed ### 10.47 10.155 ### 2,904,347 29,951,078 ### ### 0.0
2013-May-14 Tue ### ### ### 10.28 3,471,379 0 ### ### 0.7
2013-May-13 Mon ### ### ### ### 2,199,686 0 82.9 82.9 0.0
2013-May-10 Fri ### ### ### ### 4,665,957 0 ### ### 0.0
2013-May-09 Thu 9.75 9.88 9.74 9.83 ### ### 0.7
2013-May-08 Wed 9.89 ### 9.74 9.79 ### ### ###
2013-May-07 Tue ### ### 9.745 9.83 4,051,682 19,741,820 ### ### 0.7
2013-May-06 Mon ### ### ### ### 1,491,070 0 ### ### 0.0
2013-May-03 Fri 9.85 9.88 9.79 9.82 30.5 30.5 ###
2013-May-02 Thu 9.74 9.85 9.685 9.78 2,018,187 19,712,641 79.9 79.9 0.7
2013-May-01 Wed 9.86 ### 9.77 9.8 1,504,227 7,348,148 ### ### 0.7
2013-Apr-30 Tue 9.76 ### ### 9.89 3,888,021 0 80.0 80.0 ###
2013-Apr-29 Mon 9.57 9.71 9.57 9.7 ### ### 0.7
2013-Apr-26 Fri 9.7 9.7 9.52 9.56 18.9 18.9 0.7
2013-Apr-24 Wed 9.53 9.8 9.52 9.8 85.6 85.6 0.7
2013-Apr-23 Tue 9.44 9.59 ### 9.42 3,157,983 15,142,528 ### ### 0.7
2013-Apr-22 Mon 9.25 9.385 9.25 ### 2,716,357 25,309,656 79.8 79.8 0.0
2013-Apr-19 Fri ### 9.22 ### ### 68.0 68.0 0.0
2013-Apr-18 Thu ### ### ### ### 4,135,977 0 ### ### 0.0
2013-Apr-17 Wed 9.49 9.51 ### ### ### ### 0.0
2013-Apr-16 Tue 9.28 9.41 9.24 9.41 3,397,246 ### ### ### 0.7
2013-Apr-15 Mon ### ### ### 9.44 3,579,189 0 31.8 31.8 0.7
2013-Apr-12 Fri 9.73 9.78 ### ### ### ### 0.0
2013-Apr-11 Thu 9.57 ### 9.5 ### 4,490,020 ### 79.2 79.2 0.0
2013-Apr-10 Wed ### 9.54 ### 9.48 ### ### 0.7
2013-Apr-09 Tue ### 9.47 ### ### 3,958,084 18,741,527 67.1 67.1 0.0
2013-Apr-08 Mon 9.44 9.47 9.26 ### 2,697,049 ### ### ### 0.0
2013-Apr-05 Fri ### 9.4 9.27 ### 4,757,355 ### ### ### 0.0
2013-Apr-04 Thu 9.49 9.53 9.4 9.45 5,372,423 50,849,983 43.6 43.6 0.7
2013-Apr-03 Wed 9.43 9.44 9.26 ### 5,912,683 55,283,586 37.7 37.7 0.0
2013-Apr-02 Tue ### 9.46 ### 9.42 5,932,956 28,062,881 ### ### 0.7
2013-Mar-28 Thu 9.2 9.29 9.125 9.28 8,294,552 76,372,087 ### ### 0.7
2013-Mar-27 Wed ### ### ### ### 2,445,680 0 87.3 87.3 0.0
2013-Mar-26 Tue ### ### ### ### 4,510,129 0 ### ### 0.0
2013-Mar-25 Mon ### 9.22 ### ### 3,065,345 14,131,240 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 3,387,745 0 29.3 29.3 0.0
2013-Mar-21 Thu ### ### 8.88 ### ### ### 0.0
2013-Mar-20 Wed ### 9.25 ### ### 87.3 87.3 0.0
2013-Mar-19 Tue ### ### 8.89 ### 7,480,928 33,252,724 17.1 17.1 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri 9.24 9.44 9.24 9.44 ### ### 0.7
2013-Mar-14 Thu 9.41 9.44 9.23 9.23 3,159,448 29,493,447 23.7 23.7 ###
2013-Mar-13 Wed 9.4 9.54 9.27 ### 4,269,985 ### 30.0 30.0 0.0
2013-Mar-12 Tue 9.47 9.585 ### 9.46 41.2 41.2 0.7
2013-Mar-11 Mon ### ### ### ### 88.1 88.1 0.0
2013-Mar-08 Fri ### ### ### ### 3,779,345 0 18.8 18.8 0.0
2013-Mar-07 Thu ### 9.2 ### 9.2 ### ### 0.7
2013-Mar-06 Wed 9 9.155 9 ### 73.6 73.6 0.0
2013-Mar-05 Tue 8.82 ### 8.8 ### 3,857,579 16,973,347 ### ### 0.0
2013-Mar-04 Mon 9 ### 8.57 ### 8,322,287 ### 13.8 13.8 0.0
2013-Mar-01 Fri ### 9.24 ### 9 ### ### 0.6
2013-Feb-28 Thu ### ### ### 9.2 19.9 19.9 0.7
2013-Feb-27 Wed ### 9.28 ### 9.24 2,660,740 ### 80.3 80.3 ###
2013-Feb-26 Tue ### 9.22 ### ### 3,150,843 14,525,386 ### ### 0.0
2013-Feb-25 Mon 9.28 ### ### 9.23 ### ### ###
2013-Feb-22 Fri 9.28 ### ### 9.4 72.7 72.7 ###
2013-Feb-21 Thu ### 9.46 ### 9.26 6,647,641 31,443,341 ### ### ###
2013-Feb-20 Wed 9.4 ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### ### ### 0.0
2013-Feb-18 Mon ### ### ### ### 80.3 80.3 0.0
2013-Feb-15 Fri ### ### 8.84 ### 28.6 28.6 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed 8.82 ### 8.78 ### 3,706,070 16,269,647 87.6 87.6 0.0
2013-Feb-12 Tue 8.83 ### 8.76 8.81 30.9 30.9 ###
2013-Feb-11 Mon 8.8 8.8 ### 8.71 23.8 23.8 0.6
2013-Feb-08 Fri 8.81 8.845 ### 8.81 2,337,140 ### ### ### ###
2013-Feb-07 Thu ### 8.82 8.56 8.82 ### ### ###
2013-Feb-06 Wed 8.57 8.7 8.55 ### 2,609,626 22,508,024 ### ### 0.0
2013-Feb-05 Tue ### 8.545 ### 8.5 4,277,753 ### ### ### 0.6
2013-Feb-04 Mon 8.48 8.56 ### ### ### ### 0.0
2013-Feb-01 Fri ### 8.4 ### ### 3,572,356 ### ### ### 0.0
2013-Jan-31 Thu ### 8.42 ### 8.4 2,890,146 ### ### ### ###
2013-Jan-30 Wed ### ### ### 8.4 77.7 77.7 ###
2013-Jan-29 Tue 8.45 8.47 ### 8.4 ### ### ###
2013-Jan-25 Fri ### ### 8.28 ### 4,312,120 17,852,176 ### ### 0.0
2013-Jan-24 Thu 8.23 8.29 8.185 8.25 3,890,970 ### 70.2 70.2 ###
2013-Jan-23 Wed 8.55 8.55 8.27 ### 4,766,328 ### 12.4 12.4 0.0
2013-Jan-22 Tue 8.52 8.55 8.45 8.49 ### ### ###
2013-Jan-21 Mon 8.47 8.475 8.4 8.46 ### ### 0.6
2013-Jan-18 Fri 8.4 8.47 ### 8.47 ### ### ###
2013-Jan-17 Thu 8.49 8.52 8.43 8.43 27.7 27.7 0.6
2013-Jan-16 Wed ### 8.47 ### 8.46 ### ### 0.6
2013-Jan-15 Tue ### ### ### ### 12.6 12.6 0.0
2013-Jan-14 Mon 8.25 ### 8.22 ### 79.8 79.8 0.0
2013-Jan-11 Fri 8.27 ### 8.24 8.24 27.2 27.2 0.6
2013-Jan-10 Thu 8.43 8.43 8.21 8.29 3,053,548 ### ### ### 0.6
2013-Jan-09 Wed ### 8.43 ### 8.4 ### ### ###
2013-Jan-08 Tue 8.25 ### 8.23 ### 2,112,050 8,691,085 81.2 81.2 0.0
2013-Jan-07 Mon 8.28 8.28 ### 8.21 ### ### ###
2013-Jan-04 Fri ### 8.22 ### 8.21 ### ### ###
2013-Jan-03 Thu 8.2 8.275 ### 8.24 1,906,653 7,888,776 66.8 66.8 0.6
2013-Jan-02 Wed ### ### ### ### 1,205,040 0 63.6 63.6 0.0
2012-Dec-31 Mon ### ### ### ### 71.4 71.4 0.0
2012-Dec-28 Fri ### ### ### ### 1,290,751 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 602,059 0 80.3 80.3 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 7.84 ### 7.84 ### 4,707,386 18,452,953 ### ### 0.0
2012-Dec-19 Wed ### ### ### 7.89 3,158,772 0 ### ### ###
2012-Dec-18 Tue ### ### 7.89 ### 4,089,321 16,132,371 13.3 13.3 0.0
2012-Dec-17 Mon ### ### 8 ### 2,005,521 8,022,084 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 2,570,124 0 72.7 72.7 0.0
2012-Dec-13 Thu 8 ### 7.955 ### 2,591,355 ### 73.7 73.7 0.0
2012-Dec-12 Wed ### ### 7.945 ### 3,142,921 12,485,253 19.6 19.6 0.0
2012-Dec-11 Tue ### ### ### ### 27.1 27.1 0.0
2012-Dec-10 Mon 8 ### ### ### 79.0 79.0 0.0
2012-Dec-07 Fri ### 8 ### ### 72.4 72.4 0.0
2012-Dec-06 Thu ### ### 7.88 ### 2,763,724 10,889,072 30.7 30.7 0.0
2012-Dec-05 Wed ### ### ### ### 71.5 71.5 0.0
2012-Dec-04 Tue ### 8 ### ### ### ### 0.0
2012-Dec-03 Mon 7.85 ### 7.85 ### 1,838,441 7,215,880 84.5 84.5 0.0
2012-Nov-30 Fri ### ### 7.86 ### 26.1 26.1 0.0
2012-Nov-29 Thu 7.85 ### 7.83 ### 2,311,878 ### 81.3 81.3 0.0
2012-Nov-28 Wed ### ### 7.79 7.84 26.4 26.4 0.6
2012-Nov-27 Tue 7.78 7.81 7.72 7.81 4,888,321 ### 71.0 71.0 0.6
2012-Nov-26 Mon 7.8 7.84 7.73 7.74 1,633,975 ### 26.7 26.7 0.6
2012-Nov-23 Fri 7.78 7.83 7.75 7.81 2,264,343 ### 72.9 72.9 0.6
2012-Nov-22 Thu 7.76 7.85 7.73 7.83 3,400,855 ### 75.6 75.6 ###
2012-Nov-21 Wed 7.75 7.75 ### 7.72 1,928,144 7,471,558 ### ### ###
2012-Nov-20 Tue 7.73 7.8 ### 7.7 2,030,343 ### 28.8 28.8 0.6
2012-Nov-19 Mon 7.74 7.77 7.72 7.74 ### ### 0.6
2012-Nov-16 Fri ### ### ### ### ### ### 0.0
2012-Nov-15 Thu 7.72 7.76 7.685 7.7 2,187,049 16,889,485 ### ### 0.6
2012-Nov-14 Wed 7.75 7.78 7.71 7.71 1,685,480 13,054,042 28.1 28.1 ###
2012-Nov-13 Tue 7.85 ### 7.76 7.76 2,763,443 10,722,158 35.4 35.4 0.6
2012-Nov-12 Mon 7.88 ### 7.85 7.85 29.0 29.0 ###
2012-Nov-09 Fri 7.88 ### 7.87 ### 1,437,754 ### ### ### 0.0
2012-Nov-08 Thu 7.87 ### 7.87 ### 76.5 76.5 0.0
2012-Nov-07 Wed 7.83 ### 7.83 ### 2,999,121 11,741,558 ### ### 0.0
2012-Nov-06 Tue 7.86 ### 7.82 7.87 70.0 70.0 0.6
2012-Nov-05 Mon 7.82 7.925 7.73 7.89 79.6 79.6 ###
2012-Nov-02 Fri 7.85 7.87 7.775 7.79 25.6 25.6 ###
2012-Nov-01 Thu 7.89 7.89 7.79 7.79 25.2 25.2 ###
2012-Oct-31 Wed ### 7.945 7.86 ### 25.6 25.6 0.0
2012-Oct-30 Tue 7.71 7.89 7.7 7.83 2,698,050 ### 87.0 87.0 ###
2012-Oct-29 Mon 7.77 7.83 7.73 7.73 2,196,227 17,086,646 27.1 27.1 0.6
2012-Oct-26 Fri 7.8 7.84 7.78 7.79 5,029,283 ### ### ### ###
2012-Oct-25 Thu 7.8 ### 7.77 7.78 29.7 29.7 0.6
2012-Oct-24 Wed 7.71 7.81 ### 7.76 76.4 76.4 0.6
2012-Oct-23 Tue 7.84 ### 7.75 7.75 ### ### ###
2012-Oct-22 Mon 7.85 ### 7.84 7.87 67.5 67.5 0.6
2012-Oct-19 Fri ### ### 7.86 ### ### ### 0.0
2012-Oct-18 Thu ### ### 7.87 7.87 11.6 11.6 0.6
2012-Oct-17 Wed ### 7.945 7.845 7.87 23.0 23.0 0.6
2012-Oct-16 Tue ### ### 7.81 7.81 3,295,583 12,869,251 ### ### 0.6
2012-Oct-15 Mon 7.83 ### 7.82 7.87 1,342,246 5,248,181 77.0 77.0 0.6
2012-Oct-12 Fri 7.88 ### 7.8 7.87 26.8 26.8 0.6
2012-Oct-11 Thu 7.86 ### 7.86 ### ### ### 0.0
2012-Oct-10 Wed ### ### 7.89 ### ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 2,176,678 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 1,870,246 0 75.9 75.9 0.0
2012-Oct-05 Fri 7.87 ### 7.87 ### 80.5 80.5 0.0
2012-Oct-04 Thu ### ### 7.84 7.88 2,669,843 10,465,784 20.1 20.1 0.6
2012-Oct-03 Wed ### 8 7.89 ### 28.1 28.1 0.0
2012-Oct-02 Tue 7.84 ### 7.83 ### 79.8 79.8 0.0
2012-Oct-01 Mon 7.78 ### 7.77 7.83 ### ### ###
2012-Sep-28 Fri 7.79 7.79 ### 7.76 4,919,882 19,162,940 25.4 25.4 0.6
2012-Sep-27 Thu 7.72 7.78 ### 7.76 71.5 71.5 0.6
2012-Sep-26 Wed 7.57 7.79 7.56 7.72 3,884,258 29,811,680 85.1 85.1 ###
2012-Sep-25 Tue 7.56 7.59 7.54 7.57 1,741,987 ### ### ### ###
2012-Sep-24 Mon 7.58 ### 7.56 ### 3,192,856 ### ### ### 0.0
2012-Sep-21 Fri ### ### 7.58 ### 28.1 28.1 0.0
2012-Sep-20 Thu 7.53 ### 7.52 7.58 5,077,753 19,092,351 78.5 78.5 ###
2012-Sep-19 Wed 7.5 ### 7.46 7.58 4,502,774 16,795,347 76.0 76.0 ###
2012-Sep-18 Tue 7.48 7.555 7.46 7.53 2,187,745 ### ### ### 0.5
2012-Sep-17 Mon ### ### 7.48 7.53 ### ### 0.5
2012-Sep-14 Fri ### ### 7.56 ### ### ### 0.0
2012-Sep-13 Thu ### 7.685 ### ### 1,979,327 ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 3,409,083 0 67.3 67.3 0.0
2012-Sep-11 Tue 7.53 ### 7.52 ### 78.6 78.6 0.0
2012-Sep-10 Mon ### 7.7 7.51 7.56 17.9 17.9 0.5
2012-Sep-07 Fri ### 7.72 7.58 ### 3,660,627 ### ### ### 0.0
2012-Sep-06 Thu 7.5 7.74 7.48 ### ### ### 0.0
2012-Sep-05 Wed 7.4 7.51 ### 7.5 ### ### 0.5
2012-Sep-04 Tue 7.5 7.52 7.42 7.45 3,299,959 ### ### ### 0.5
2012-Sep-03 Mon 7.45 7.52 7.41 7.52 3,234,422 ### ### ### 0.5
2012-Aug-31 Fri ### 7.53 ### 7.53 ### ### 0.5
2012-Aug-30 Thu ### 7.45 ### 7.41 85.1 85.1 ###
2012-Aug-29 Wed 7.42 7.49 ### 7.42 ### ### 0.5
2012-Aug-28 Tue ### 7.455 ### 7.4 81.5 81.5 0.5
2012-Aug-27 Mon 7.48 7.54 7.46 7.52 3,661,622 ### 79.7 79.7 0.5
2012-Aug-24 Fri 7.53 7.53 ### 7.42 21.9 21.9 0.5
2012-Aug-23 Thu 7.49 7.54 ### 7.51 10,918,749 41,163,683 ### ### ###
2012-Aug-22 Wed 7.56 7.56 ### 7.44 14,795,152 55,925,674 20.6 20.6 ###
2012-Aug-21 Tue ### 7.74 7.48 ### 71.8 71.8 0.0
2012-Aug-20 Mon ### 7.72 7.59 7.72 ### ### ###
2012-Aug-17 Fri 7.55 ### 7.46 ### ### ### 0.0
2012-Aug-16 Thu 7.53 7.53 ### 7.52 4,190,720 ### 27.4 27.4 0.5
2012-Aug-15 Wed ### ### ### ### 77.1 77.1 0.0
2012-Aug-14 Tue ### ### 7.25 7.28 1,634,127 ### 25.7 25.7 0.5
2012-Aug-13 Mon ### ### 7.25 7.26 1,292,023 4,683,583 18.0 18.0 0.5
2012-Aug-10 Fri ### ### 7.29 ### 21.6 21.6 0.0
2012-Aug-09 Thu 7.29 ### 7.27 ### 2,680,282 9,742,825 72.3 72.3 0.0
2012-Aug-08 Wed 7.52 7.56 7.28 ### 3,877,247 28,769,172 ### ### 0.0
2012-Aug-07 Tue 7.43 7.48 ### 7.45 71.3 71.3 0.5
2012-Aug-06 Mon 7.27 7.4 ### 7.4 ### ### 0.5
2012-Aug-03 Fri 7.2 7.21 ### ### 4,100,920 ### ### ### 0.0
2012-Aug-02 Thu ### 7.4 7.26 7.28 3,192,675 ### 20.4 20.4 0.5
2012-Aug-01 Wed 7.58 ### ### ### ### ### 0.0
2012-Jul-30 Mon 7.52 7.53 7.46 7.49 1,027,140 ### 26.7 26.7 ###
2012-Jul-27 Fri 7.46 7.49 ### 7.48 68.8 68.8 0.5
2012-Jul-26 Thu 7.4 7.46 ### 7.42 ### ### 0.5
2012-Jul-25 Wed 7.41 7.47 ### 7.42 2,514,989 9,393,483 72.4 72.4 0.5
2012-Jul-24 Tue 7.53 7.53 7.43 7.49 ### ### ###
2012-Jul-23 Mon 7.59 ### 7.45 7.48 1,881,188 7,007,425 ### ### 0.5
2012-Jul-20 Fri 7.5 7.58 7.49 7.57 74.3 74.3 ###
2012-Jul-19 Thu 7.49 7.5 ### 7.5 4,356,570 ### 70.3 70.3 0.5
2012-Jul-18 Wed 7.44 7.45 7.28 ### 2,629,883 19,369,088 31.8 31.8 0.0
2012-Jul-17 Tue 7.4 7.51 ### 7.45 ### ### 0.5
2012-Jul-16 Mon ### 7.43 ### ### 1,612,870 ### ### ### 0.0
2012-Jul-13 Fri ### ### 7.26 7.29 21.2 21.2 ###
2012-Jul-12 Thu 7.26 ### 7.23 7.28 2,488,422 8,995,645 ### ### 0.5
2012-Jul-11 Wed 7.42 7.43 ### 7.22 ### ### 0.5
2012-Jul-10 Tue 7.24 ### 7.21 ### 4,969,580 ### 88.4 88.4 0.0
2012-Jul-09 Mon ### ### ### ### 1,992,429 0 ### ### 0.0
2012-Jul-06 Fri ### 7.23 ### 7.2 ### ### 0.5
2012-Jul-05 Thu ### ### ### ### 4,675,454 0 25.4 25.4 0.0
2012-Jul-04 Wed ### ### 7 ### 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### 7 5,196,674 0 21.6 21.6 0.5
2012-Jul-02 Mon 7.22 7.23 ### ### ### ### 0.0
2012-Jun-29 Fri ### 7.2 ### ### 7,516,159 27,058,172 ### ### 0.0
2012-Jun-28 Thu ### 7.4 7.21 7.21 3,427,548 ### 20.3 20.3 ###
2012-Jun-27 Wed 7.29 ### 7.26 ### 2,434,447 8,837,042 71.9 71.9 0.0
2012-Jun-26 Tue ### 7.4 7.27 7.28 2,495,558 ### ### ### 0.5
2012-Jun-25 Mon ### ### 7.245 ### ### ### 0.0
2012-Jun-22 Fri 7.29 7.355 ### ### 76.4 76.4 0.0
2012-Jun-21 Thu ### ### 7.22 7.23 7,510,779 ### ### ### ###
2012-Jun-20 Wed 7.43 7.49 ### ### 8,481,746 ### ### ### 0.0
2012-Jun-19 Tue 7.53 7.59 7.48 7.53 74.0 74.0 0.5
2012-Jun-18 Mon 7.52 ### 7.48 7.59 ### ### 0.5
2012-Jun-15 Fri 7.52 7.54 7.44 7.45 3,722,428 27,880,985 24.7 24.7 0.5
2012-Jun-14 Thu 7.56 7.58 7.44 7.46 2,025,588 ### 23.9 23.9 0.5
2012-Jun-13 Wed 7.59 ### 7.52 7.56 3,135,585 ### ### ### 0.5
2012-Jun-12 Tue 7.47 7.55 7.43 7.53 4,501,383 33,715,358 81.2 81.2 0.5
2012-Jun-08 Fri 7.58 7.58 7.42 7.47 ### ### ###
2012-Jun-07 Thu 7.53 7.53 7.45 7.51 3,001,427 22,480,688 ### ### ###
2012-Jun-06 Wed 7.48 7.52 7.4 7.48 3,131,822 ### 70.2 70.2 0.5
2012-Jun-05 Tue ### 7.52 ### 7.5 3,277,348 12,322,828 77.7 77.7 0.5
2012-Jun-04 Mon ### 7.4 7.27 ### 5,755,074 ### ### ### 0.0
2012-Jun-01 Fri ### 7.47 ### 7.45 2,892,658 10,804,077 85.0 85.0 0.5
2012-May-31 Thu ### 7.49 ### 7.47 ### ### ###
2012-May-30 Wed 7.41 7.44 ### 7.4 ### ### 0.5
2012-May-29 Tue 7.41 7.49 ### 7.47 5,523,320 ### ### ### ###
2012-May-28 Mon ### ### 7.42 7.48 13.6 13.6 0.5
2012-May-25 Fri 7.5 7.56 7.46 7.55 2,913,881 21,883,246 ### ### ###
2012-May-24 Thu ### ### 7.41 7.5 20.8 20.8 0.5
2012-May-23 Wed ### ### 7.51 7.58 6,976,122 ### ### ### ###
2012-May-22 Tue 7.43 ### 7.4 7.55 4,630,872 17,134,226 76.3 76.3 ###
2012-May-21 Mon 7.4 7.42 ### ### ### ### 0.0
2012-May-18 Fri 7.42 7.44 ### ### 6,823,181 ### ### ### 0.0
2012-May-17 Thu 7.55 7.55 7.41 7.42 ### ### 0.5
2012-May-16 Wed ### ### 7.46 7.46 ### ### 0.5
2012-May-15 Tue ### 7.72 ### ### 3,215,773 12,412,883 ### ### 0.0
2012-May-14 Mon 7.73 7.75 ### ### 2,137,381 8,282,351 27.4 27.4 0.0
2012-May-11 Fri ### 7.8 ### 7.73 74.8 74.8 0.6
2012-May-10 Thu ### 7.73 7.58 ### 2,985,341 22,852,785 74.0 74.0 0.0
2012-May-09 Wed ### ### 7.54 7.58 3,849,947 ### ### ### ###
2012-May-08 Tue 7.55 7.59 7.45 7.58 2,810,286 21,133,350 74.9 74.9 ###
2012-May-07 Mon 7.55 7.58 7.5 7.53 2,637,679 ### 47.3 47.3 0.5
2012-May-04 Fri ### ### 7.56 7.58 ### ### ###
2012-May-03 Thu ### ### 7.58 ### 3,030,785 11,486,675 27.6 27.6 0.0
2012-May-02 Wed ### ### 7.59 ### 3,072,946 ### ### ### 0.0
2012-May-01 Tue 7.52 7.57 7.47 7.56 4,863,320 ### ### ### 0.5
2012-Apr-30 Mon ### ### 7.48 7.52 21.5 21.5 0.5
2012-Apr-27 Fri 7.72 7.73 7.5 7.52 ### ### 0.5
2012-Apr-26 Thu 7.54 7.73 7.51 7.71 4,616,786 ### 89.4 89.4 ###
2012-Apr-24 Tue 7.4 7.51 7.4 7.47 ### ### ###
2012-Apr-23 Mon 7.48 7.54 7.45 7.47 1,560,779 ### ### ### ###
2012-Apr-20 Fri 7.55 7.57 7.43 7.5 2,339,285 ### ### ### 0.5
2012-Apr-19 Thu 7.49 ### 7.44 7.51 ### ### ###
2012-Apr-18 Wed 7.48 7.52 ### 7.49 ### ### ###
2012-Apr-17 Tue 7.47 7.51 ### ### 5,209,958 ### 25.8 25.8 0.0
2012-Apr-16 Mon 7.49 7.51 7.44 7.48 3,897,151 ### 30.3 30.3 0.5
2012-Apr-13 Fri 7.57 7.57 7.49 7.5 7,977,481 ### ### ### 0.5
2012-Apr-12 Thu 7.58 7.59 7.47 7.5 21.2 21.2 0.5
2012-Apr-11 Wed 7.46 ### 7.46 7.57 2,682,985 ### 86.9 86.9 ###
2012-Apr-10 Tue ### ### 7.57 7.59 32.1 32.1 0.5
2012-Apr-05 Thu 7.55 ### 7.5 ### ### ### 0.0
2012-Apr-04 Wed 7.55 ### 7.51 7.55 ### ### ###
2012-Apr-03 Tue 7.57 ### 7.51 7.54 ### ### 0.5
2012-Apr-02 Mon 7.5 ### 7.44 7.46 8,307,183 30,902,720 34.2 34.2 0.5
2012-Mar-30 Fri ### 7.47 ### 7.44 77.2 77.2 ###
2012-Mar-29 Thu ### 7.54 7.28 ### 75.4 75.4 0.0
2012-Mar-28 Wed ### ### ### 7.28 ### ### 0.5
2012-Mar-27 Tue 7.2 7.27 ### ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 2,364,942 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 3,051,253 0 ### ### 0.0
2012-Mar-22 Thu ### 7.2 ### ### ### ### 0.0
2012-Mar-21 Wed ### 7.075 ### ### 76.6 76.6 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 5,703,725 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 6,398,822 0 ### ### 0.0
2012-Mar-15 Thu 7 ### ### ### 82.5 82.5 0.0
2012-Mar-14 Wed ### ### 7 ### 6,751,758 23,631,153 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon 7 ### ### ### 24.6 24.6 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### 6.88 ### 68.9 68.9 0.0
2012-Mar-07 Wed 6.75 ### 6.72 ### 88.6 88.6 0.0
2012-Mar-06 Tue ### ### 6.75 6.8 4,494,479 ### ### ### 0.5
2012-Mar-05 Mon ### 7 ### 7 74.6 74.6 0.5
2012-Mar-02 Fri 7 ### 6.89 ### 2,999,051 ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### 6.87 ### ### ### 0.0
2012-Feb-28 Tue ### ### 6.83 ### 4,853,484 16,574,647 72.5 72.5 0.0
2012-Feb-27 Mon 7 ### 6.84 6.87 1,922,282 ### 18.3 18.3 ###
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 76.5 76.5 0.0
2012-Feb-22 Wed ### ### ### ### 7,394,622 0 ### ### 0.0
2012-Feb-21 Tue ### ### ### ### ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 6,467,556 0 78.9 78.9 0.0
2012-Feb-17 Fri 6.86 6.88 6.75 6.88 3,050,579 ### 70.0 70.0 ###
2012-Feb-16 Thu ### ### 6.75 6.81 6,172,772 ### 18.5 18.5 ###
2012-Feb-15 Wed ### ### 6.86 ### 6,735,557 ### ### ### 0.0
2012-Feb-14 Tue ### ### 6.82 ### 77.2 77.2 0.0
2012-Feb-13 Mon ### ### 6.84 ### 4,326,074 14,795,173 27.7 27.7 0.0
2012-Feb-10 Fri 7 ### ### ### ### ### 0.0
2012-Feb-09 Thu ### 7 6.86 ### 7,105,043 49,237,947 77.4 77.4 0.0
2012-Feb-08 Wed ### ### ### ### 7,031,176 0 17.2 17.2 0.0
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 3,746,945 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 7,465,540 0 20.6 20.6 0.0
2012-Feb-02 Thu ### ### ### ### 72.9 72.9 0.0
2012-Feb-01 Wed ### ### 7 ### 33.5 33.5 0.0
2012-Jan-31 Tue ### ### ### ### 5,093,150 0 27.9 27.9 0.0
2012-Jan-30 Mon ### ### 7 ### ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 19.4 19.4 0.0
2012-Jan-25 Wed ### ### ### ### 74.2 74.2 0.0
2012-Jan-24 Tue ### ### ### ### 5,352,640 0 ### ### 0.0
2012-Jan-23 Mon 7 ### ### ### 3,519,652 0 ### ### 0.0
2012-Jan-20 Fri ### ### 6.985 ### 4,779,353 ### 24.2 24.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 4,486,858 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 3,120,688 0 ### ### 0.0
2012-Jan-13 Fri 7.23 7.24 ### 7.21 ### ### ###
2012-Jan-12 Thu 7.23 7.23 ### 7.2 ### ### 0.5
2012-Jan-11 Wed ### ### ### 7.2 ### ### 0.5
2012-Jan-10 Tue 7.2 7.28 ### 7.27 3,244,923 ### ### ### ###
2012-Jan-09 Mon ### 7.2 ### ### 2,330,755 ### ### ### 0.0
2012-Jan-06 Fri 7.21 7.21 ### ### 19.6 19.6 0.0
2012-Jan-05 Thu ### 7.28 ### 7.25 3,707,244 ### ### ### 0.5
2012-Jan-04 Wed 7.25 ### ### 7.22 ### ### 0.5
2012-Jan-03 Tue 7.21 7.27 ### 7.22 1,223,880 ### 68.6 68.6 0.5
2011-Dec-30 Fri ### 7.21 ### 7.21 ### ### ###
2011-Dec-29 Thu 7.2 7.23 ### ### 28.6 28.6 0.0
2011-Dec-28 Wed 7.29 ### ### ### 1,576,974 0 25.7 25.7 0.0
2011-Dec-23 Fri 7.28 ### 7.22 7.27 3,137,553 ### ### ### ###
2011-Dec-22 Thu 7.25 7.28 ### 7.23 ### ### ###
2011-Dec-21 Wed ### ### 7.24 7.28 27.2 27.2 0.5
2011-Dec-20 Tue ### 7.26 ### 7.22 82.3 82.3 0.5
2011-Dec-19 Mon 7.25 7.28 ### ### 50.2 50.2 0.0
2011-Dec-16 Fri 7.28 ### 7.23 ### 74.1 74.1 0.0
2011-Dec-15 Thu 7.26 ### 7.2 7.23 7,076,946 ### 34.2 34.2 ###
2011-Dec-14 Wed ### ### ### ### 3,958,453 0 ### ### 0.0
2011-Dec-13 Tue ### 7.45 7.26 ### ### ### 0.0
2011-Dec-12 Mon 7.4 7.44 ### 7.43 2,344,824 8,722,745 77.2 77.2 ###
2011-Dec-09 Fri ### 7.45 ### ### ### ### 0.0
2011-Dec-08 Thu 7.48 7.52 7.41 7.48 4,610,680 34,418,726 ### ### 0.5
2011-Dec-07 Wed 7.47 7.48 ### 7.48 71.5 71.5 0.5
2011-Dec-06 Tue 7.49 7.54 ### ### ### ### 0.0
2011-Dec-05 Mon 7.52 7.54 7.44 7.5 ### ### 0.5
2011-Dec-02 Fri ### 7.42 ### 7.42 3,807,343 14,125,242 ### ### 0.5
2011-Dec-01 Thu ### 7.41 7.29 ### 4,001,455 ### ### ### 0.0
2011-Nov-30 Wed ### ### 7.21 7.26 5,892,125 ### 21.5 21.5 0.5
2011-Nov-29 Tue 7.2 7.28 ### 7.28 5,333,626 ### 79.9 79.9 0.5
2011-Nov-28 Mon ### 7.2 ### ### 2,352,475 ### ### ### 0.0
2011-Nov-25 Fri 7 ### ### ### 83.1 83.1 0.0
2011-Nov-24 Thu ### 7.175 ### ### 25.1 25.1 0.0
2011-Nov-23 Wed 7.23 7.28 ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### 7.28 ### ### 0.5
2011-Nov-21 Mon 7.23 ### ### 7.26 80.7 80.7 0.5
2011-Nov-18 Fri ### 7.27 ### 7.21 3,688,845 13,408,951 81.5 81.5 ###
2011-Nov-17 Thu 7.26 ### 7.23 7.23 3,835,923 ### 23.7 23.7 ###
2011-Nov-16 Wed ### ### 7.22 7.26 37.6 37.6 0.5
2011-Nov-15 Tue ### 7.28 ### 7.25 4,540,252 ### 79.0 79.0 0.5
2011-Nov-14 Mon 7.25 7.26 ### ### 3,264,250 11,849,227 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 3,596,074 0 64.2 64.2 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed 7.29 ### ### 7.22 3,305,553 0 22.3 22.3 0.5
2011-Nov-08 Tue ### ### ### ### 3,033,749 0 ### ### 0.0
2011-Nov-07 Mon ### 7.23 ### 7.22 3,908,358 ### 84.3 84.3 0.5
2011-Nov-04 Fri ### ### ### ### 6,357,744 0 ### ### 0.0
2011-Nov-03 Thu ### ### 6.85 6.86 30.7 30.7 0.5
2011-Nov-02 Wed 7 ### 6.88 ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 4,033,580 0 80.2 80.2 0.0
2011-Oct-31 Mon ### ### ### ### 31.3 31.3 0.0
2011-Oct-28 Fri 7.26 ### ### ### 17.3 17.3 0.0
2011-Oct-27 Thu 7.26 7.41 7.26 ### 66.7 66.7 0.0
2011-Oct-26 Wed ### 7.4 ### ### 3,869,677 ### ### ### 0.0
2011-Oct-25 Tue ### ### ### 7.24 ### ### 0.5
2011-Oct-24 Mon ### ### ### 7.27 72.9 72.9 ###
2011-Oct-21 Fri ### ### ### ### 4,160,654 0 ### ### 0.0
2011-Oct-20 Thu 7 ### ### ### 9,313,950 0 ### ### 0.0
2011-Oct-19 Wed ### ### 6.86 ### 33.0 33.0 0.0
2011-Oct-18 Tue 6.87 ### 6.84 6.85 ### ### ###
2011-Oct-17 Mon ### ### 6.87 ### 2,434,820 ### 26.9 26.9 0.0
2011-Oct-14 Fri 6.85 ### 6.82 6.86 1,742,921 ### ### ### 0.5
2011-Oct-13 Thu ### ### 6.8 ### 3,585,840 12,191,856 25.5 25.5 0.0
2011-Oct-12 Wed ### ### 6.81 6.87 19.3 19.3 ###
2011-Oct-11 Tue ### ### 6.89 ### 25.4 25.4 0.0
2011-Oct-10 Mon 6.88 7 6.87 ### 2,254,950 15,638,078 ### ### 0.0
2011-Oct-07 Fri ### ### 6.87 6.87 16.3 16.3 ###
2011-Oct-06 Thu 6.78 ### 6.72 ### 4,959,778 16,664,854 65.5 65.5 0.0
2011-Oct-05 Wed 6.76 6.78 6.57 ### 3,718,327 ### 23.2 23.2 0.0
2011-Oct-04 Tue 6.74 6.84 ### 6.71 ### ### ###
2011-Oct-03 Mon 6.87 ### 6.77 6.78 30.3 30.3 0.5
2011-Sep-30 Fri 6.83 ### 6.83 ### ### ### 0.0
2011-Sep-29 Thu 6.74 6.83 6.73 6.83 ### ### 0.5
2011-Sep-28 Wed 6.77 6.87 6.73 6.79 ### ### 0.5
2011-Sep-27 Tue 6.84 6.84 6.7 6.7 14.3 14.3 0.5
2011-Sep-26 Mon ### ### ### 6.78 6,395,440 0 ### ### 0.5
2011-Sep-23 Fri 6.75 ### ### 6.89 10,818,186 0 79.8 79.8 0.5
2011-Sep-22 Thu 6.58 6.77 6.52 6.77 5,876,446 39,048,983 92.5 92.5 ###
2011-Sep-21 Wed 6.53 ### 6.48 ### 3,920,426 12,702,180 89.3 89.3 0.0
2011-Sep-20 Tue 6.51 6.52 6.41 6.44 3,600,177 23,275,144 ### ### 0.5
2011-Sep-19 Mon ### ### 6.47 6.49 28.5 28.5 ###
2011-Sep-16 Fri ### 6.74 ### 6.7 ### ### 0.5
2011-Sep-15 Thu 6.45 6.52 6.43 6.52 83.2 83.2 0.5
2011-Sep-14 Wed 6.51 6.59 ### ### 4,614,985 15,206,375 ### ### 0.0
2011-Sep-13 Tue 6.44 6.52 6.4 6.48 ### ### 0.5
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### 6.78 6.58 ### 2,892,823 19,324,057 68.8 68.8 0.0
2011-Sep-08 Thu ### ### 6.52 6.57 4,491,581 14,642,554 34.4 34.4 ###
2011-Sep-07 Wed 6.59 ### 6.46 6.55 5,269,282 17,019,780 20.8 20.8 0.5
2011-Sep-06 Tue 6.52 6.56 6.47 6.48 5,337,625 34,774,626 ### ### 0.5
2011-Sep-05 Mon 6.59 ### 6.5 6.57 4,006,625 ### ### ### ###
2011-Sep-02 Fri ### 6.71 ### ### ### ### 0.0
2011-Sep-01 Thu 6.76 6.83 ### 6.72 ### ### 0.5
2011-Aug-31 Wed 6.56 6.72 6.51 6.7 5,628,283 ### 80.0 80.0 0.5
2011-Aug-30 Tue ### 6.7 6.55 ### ### ### 0.0
2011-Aug-29 Mon 6.58 ### 6.54 6.56 5,048,679 16,509,180 ### ### 0.5
2011-Aug-26 Fri ### 6.78 ### ### 8,840,449 29,969,122 70.4 70.4 0.0
2011-Aug-25 Thu 6.78 6.83 6.71 6.8 ### ### 0.5
2011-Aug-24 Wed ### ### ### 6.73 6,452,250 0 18.8 18.8 ###
2011-Aug-23 Tue 6.76 6.82 6.7 6.8 11,477,428 ### ### ### 0.5
2011-Aug-22 Mon 6.85 ### ### 6.7 7,528,979 0 ### ### 0.5
2011-Aug-19 Fri 6.45 ### 6.44 6.53 ### ### ###
2011-Aug-18 Thu ### ### 6.56 ### ### ### 0.0
2011-Aug-17 Wed ### 6.74 6.59 ### ### ### 0.0
2011-Aug-16 Tue 6.72 6.82 ### ### 34.5 34.5 0.0
2011-Aug-15 Mon ### ### 6.54 ### 63.7 63.7 0.0
2011-Aug-12 Fri 6.4 6.55 ### 6.47 72.6 72.6 0.5
2011-Aug-11 Thu 6.29 6.43 6.25 ### 64.2 64.2 0.0
2011-Aug-10 Wed 6.53 6.55 ### 6.49 29.8 29.8 ###
2011-Aug-09 Tue ### 6.4 5.87 ### 71.9 71.9 0.0
2011-Aug-08 Mon 6.27 6.4 6.24 6.25 5,750,658 36,344,158 ### ### ###
2011-Aug-05 Fri 6.4 6.53 ### 6.48 10,349,782 ### 82.6 82.6 0.5
2011-Aug-04 Thu 6.84 6.84 ### ### 5,648,985 19,319,528 26.6 26.6 0.0
2011-Aug-03 Wed ### ### 6.81 6.83 ### ### 0.5
2011-Aug-02 Tue ### ### ### ### 2,378,545 0 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### 2,011,389 0 ### ### 0.0
2011-Jul-29 Fri ### ### 7 ### 36.6 36.6 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### 7.285 ### 7.2 3,941,723 14,357,726 ### ### 0.5
2011-Jul-26 Tue ### 7.22 ### ### 6,111,747 ### 75.3 75.3 0.0
2011-Jul-25 Mon ### ### ### ### 2,841,050 0 ### ### 0.0
2011-Jul-22 Fri ### 7.2 ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 4,674,622 0 ### ### 0.0
2011-Jul-20 Wed ### 7.21 ### 7.21 ### ### ###
2011-Jul-19 Tue ### ### ### ### 2,530,386 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### 7 1,761,341 0 ### ### 0.5
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 2,117,126 0 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 2,691,422 0 ### ### 0.0
2011-Jul-12 Tue ### ### 7 ### 44.3 44.3 0.0
2011-Jul-11 Mon ### ### ### ### 79.7 79.7 0.0
2011-Jul-08 Fri ### ### ### ### 1,717,325 0 ### ### 0.0
2011-Jul-07 Thu ### ### ### ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 22.0 22.0 0.0
2011-Jul-05 Tue 7.2 7.21 ### ### 1,518,620 5,474,625 ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 1,519,471 0 ### ### 0.0
2011-Jul-01 Fri 7.21 7.22 ### ### 1,287,648 ### 18.8 18.8 0.0
2011-Jun-30 Thu ### 7.24 ### 7.2 ### ### 0.5
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 4,269,783 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 44.5 44.5 0.0
2011-Jun-24 Fri ### ### ### ### 30.5 30.5 0.0
2011-Jun-23 Thu ### ### ### ### 31.3 31.3 0.0
2011-Jun-22 Wed ### ### ### ### 3,483,046 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 2,345,384 0 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 77.4 77.4 0.0
2011-Jun-16 Thu 6.86 ### 6.85 ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### 7.22 ### ### 3,364,671 ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 26.8 26.8 0.0
2011-Jun-09 Thu ### ### ### ### 3,390,379 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 4,481,881 0 ### ### 0.0
2011-Jun-07 Tue ### ### 6.89 ### 77.2 77.2 0.0
2011-Jun-06 Mon ### ### 7 ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 81.3 81.3 0.0
2011-Jun-02 Thu ### ### ### ### 4,074,520 0 ### ### 0.0
2011-Jun-01 Wed 7.25 ### 7.23 7.26 4,328,325 ### 74.9 74.9 0.5
2011-May-31 Tue 7.21 7.24 ### 7.23 62.5 62.5 ###
2011-May-30 Mon ### 7.21 ### ### 2,596,182 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 3,620,178 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 5,009,285 0 ### ### 0.0
2011-May-23 Mon ### ### ### 7 2,842,145 0 ### ### 0.5
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 3,259,341 0 28.0 28.0 0.0
2011-May-17 Tue 6.84 ### 6.82 ### 3,306,321 11,274,554 ### ### 0.0
2011-May-16 Mon 6.76 6.87 6.75 6.8 82.6 82.6 0.5
2011-May-13 Fri 6.89 ### 6.83 6.89 ### ### 0.5
2011-May-12 Thu ### ### 6.89 ### 32.5 32.5 0.0
2011-May-11 Wed ### ### ### ### 68.8 68.8 0.0
2011-May-10 Tue ### ### ### ### 3,398,857 0 ### ### 0.0
2011-May-09 Mon ### ### ### ### 3,358,720 0 28.1 28.1 0.0
2011-May-06 Fri ### ### ### 7 4,833,985 0 ### ### 0.5
2011-May-05 Thu ### ### 7 ### 66.6 66.6 0.0
2011-May-04 Wed ### ### 7 ### ### ### 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 2,791,847 0 ### ### 0.0
2011-Apr-29 Fri ### ### ### 7 9,445,588 0 43.6 43.6 0.5
2011-Apr-28 Thu ### ### ### ### 3,996,341 0 42.8 42.8 0.0
2011-Apr-27 Wed ### ### ### ### 39.7 39.7 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 7 ### 4,698,921 16,446,223 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 7,969,286 0 80.7 80.7 0.0
2011-Apr-18 Mon ### ### ### ### 7,027,786 0 ### ### 0.0
2011-Apr-15 Fri ### 7.2 ### ### 32.3 32.3 0.0
2011-Apr-14 Thu 7.23 7.25 ### ### ### ### 0.0
2011-Apr-13 Wed ### ### 7.26 7.27 5,990,344 21,744,948 26.3 26.3 ###
2011-Apr-12 Tue ### ### 7.27 7.27 ### ### ###
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### 7.41 ### ### ### ### 0.0
2011-Apr-07 Thu ### 7.43 ### ### 75.4 75.4 0.0
2011-Apr-06 Wed 7.25 ### 7.22 7.27 3,564,456 12,867,686 ### ### ###
2011-Apr-05 Tue 7.23 7.26 ### 7.25 3,237,328 ### 69.3 69.3 0.5
2011-Apr-04 Mon ### ### ### 7.22 2,663,175 0 24.5 24.5 0.5
2011-Apr-01 Fri ### 7.29 ### 7.27 80.6 80.6 ###
2011-Mar-31 Thu ### ### ### ### 6,412,655 0 ### ### 0.0
2011-Mar-30 Wed ### 7.085 ### ### 65.6 65.6 0.0
2011-Mar-29 Tue ### ### 7 ### ### ### 0.0
2011-Mar-28 Mon ### ### ### 7 2,654,387 0 ### ### 0.5
2011-Mar-25 Fri 7 ### 6.89 ### 4,664,549 16,069,371 ### ### 0.0
2011-Mar-24 Thu ### 7 ### ### 26.9 26.9 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### 7 72.2 72.2 0.5
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri 6.8 7 6.73 ### 69.7 69.7 0.0
2011-Mar-17 Thu 6.75 6.81 ### 6.77 8,123,078 27,659,080 ### ### ###
2011-Mar-16 Wed 6.77 6.81 ### 6.75 6,271,387 21,354,072 ### ### 0.5
2011-Mar-15 Tue 6.81 6.83 6.57 6.7 4,157,742 27,856,871 ### ### 0.5
2011-Mar-14 Mon 6.82 6.87 6.76 6.81 ### ### ###
2011-Mar-11 Fri ### ### 6.84 6.87 ### ### ###
2011-Mar-10 Thu ### ### ### ### 6,415,587 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 33.4 33.4 0.0
2011-Mar-08 Tue ### ### ### ### 80.5 80.5 0.0
2011-Mar-07 Mon ### ### ### ### 36.2 36.2 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu 7 ### ### ### 2,412,749 0 ### ### 0.0
2011-Mar-02 Wed ### ### 6.88 ### 4,153,254 ### 70.6 70.6 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### 6.84 ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 32.0 32.0 0.0
2011-Feb-23 Wed 7 ### 7 ### 9,335,051 32,672,678 ### ### 0.0
2011-Feb-22 Tue ### ### ### ### 88.7 88.7 0.0
2011-Feb-21 Mon 6.77 ### 6.77 6.85 84.5 84.5 ###
2011-Feb-18 Fri ### 6.82 ### 6.72 2,681,425 9,143,659 75.5 75.5 0.5
2011-Feb-17 Thu 6.71 6.71 ### ### ### ### 0.0
2011-Feb-16 Wed 6.7 6.77 ### 6.71 ### ### ###
2011-Feb-15 Tue 6.72 6.74 ### ### ### ### 0.0
2011-Feb-14 Mon ### 6.76 ### 6.75 ### ### 0.5
2011-Feb-11 Fri 6.58 6.7 6.56 ### 3,858,588 ### ### ### 0.0
2011-Feb-10 Thu ### ### 6.58 ### 26.8 26.8 0.0
2011-Feb-09 Wed ### ### ### ### 37.8 37.8 0.0
2011-Feb-08 Tue 6.77 6.78 ### ### 3,627,846 ### ### ### 0.0
2011-Feb-07 Mon 6.75 6.77 ### 6.71 31.8 31.8 ###
2011-Feb-04 Fri 6.73 6.76 6.71 6.74 3,674,549 24,748,087 ### ### ###
2011-Feb-03 Thu 6.76 6.79 6.72 6.72 ### ### 0.5
2011-Feb-02 Wed ### ### 6.77 6.79 ### ### 0.5
2011-Feb-01 Tue 6.83 ### 6.81 6.83 2,299,921 ### 67.3 67.3 0.5
2011-Jan-31 Mon 6.87 ### 6.86 6.88 3,348,985 ### 69.9 69.9 ###
2011-Jan-28 Fri 6.89 ### 6.87 ### 88.4 88.4 0.0
2011-Jan-27 Thu 6.83 6.87 6.82 6.85 3,228,183 ### ### ### ###
2011-Jan-25 Tue ### ### 6.82 6.84 ### ### 0.5
2011-Jan-24 Mon 6.86 ### 6.83 ### 3,280,952 11,204,451 79.4 79.4 0.0
2011-Jan-21 Fri ### ### 6.77 6.82 2,350,382 7,956,043 ### ### 0.5
2011-Jan-20 Thu 6.84 6.84 6.73 6.76 ### ### 0.5
2011-Jan-19 Wed 6.8 6.85 6.75 6.84 2,171,426 ### ### ### 0.5
2011-Jan-18 Tue 6.79 6.86 6.78 6.8 66.4 66.4 0.5
2011-Jan-17 Mon 6.88 6.88 6.73 6.79 1,457,545 ### ### ### 0.5
2011-Jan-14 Fri 6.89 ### 6.83 6.84 ### ### 0.5
2011-Jan-13 Thu 6.85 ### 6.79 6.82 2,623,679 ### ### ### 0.5
2011-Jan-12 Wed 6.78 6.79 6.7 6.77 1,998,171 ### 29.5 29.5 ###
2011-Jan-11 Tue ### 6.81 ### 6.73 2,492,744 ### ### ### ###
2011-Jan-10 Mon 6.7 6.72 ### ### 28.1 28.1 0.0
2011-Jan-07 Fri 6.7 6.71 ### ### 33.9 33.9 0.0
2011-Jan-06 Thu 6.72 6.74 6.59 ### ### ### 0.0
2011-Jan-05 Wed 6.73 6.78 6.7 6.7 2,708,655 ### ### ### 0.5
2011-Jan-04 Tue 6.83 6.85 6.71 6.79 ### ### 0.5
2010-Dec-31 Fri 6.71 6.77 6.71 6.75 ### ### 0.5
2010-Dec-30 Thu 6.7 6.76 6.7 6.75 1,279,623 ### 72.2 72.2 0.5
2010-Dec-29 Wed ### 6.74 ### 6.72 ### ### 0.5
2010-Dec-24 Fri 6.71 6.73 ### 6.7 34.2 34.2 0.5
2010-Dec-23 Thu 6.75 6.75 6.71 6.73 29.1 29.1 ###
2010-Dec-22 Wed 6.71 6.8 6.7 6.73 ### ### ###
2010-Dec-21 Tue ### 6.75 ### 6.74 82.6 82.6 ###
2010-Dec-20 Mon ### ### 6.58 ### ### ### 0.0
2010-Dec-17 Fri 6.7 6.74 ### ### 3,873,589 ### 27.4 27.4 0.0
2010-Dec-16 Thu 6.7 6.77 ### 6.73 4,830,525 16,351,327 66.5 66.5 ###
2010-Dec-15 Wed ### 6.72 ### ### ### ### 0.0
2010-Dec-14 Tue 6.5 ### 6.49 ### ### ### 0.0
2010-Dec-13 Mon 6.55 6.56 6.47 6.51 32.3 32.3 ###
2010-Dec-10 Fri 6.49 6.52 6.46 6.51 5,713,641 ### ### ### ###
2010-Dec-09 Thu 6.43 6.53 6.43 6.47 3,833,821 ### ### ### 0.5
2010-Dec-08 Wed 6.45 6.49 6.43 6.43 34.5 34.5 ###
2010-Dec-07 Tue 6.4 6.54 ### 6.5 4,566,488 ### 80.5 80.5 0.5
2010-Dec-06 Mon 6.45 6.48 ### 6.42 29.8 29.8 0.5
2010-Dec-03 Fri 6.54 6.55 6.45 6.48 2,432,845 ### ### ### 0.5
2010-Dec-02 Thu 6.5 6.53 6.46 6.5 9,700,826 ### ### ### 0.5
2010-Dec-01 Wed 6.41 6.5 6.41 6.48 3,940,274 ### ### ### 0.5
2010-Nov-30 Tue 6.51 6.53 6.45 6.45 32.0 32.0 ###
2010-Nov-29 Mon 6.53 ### 6.45 6.58 3,413,558 11,008,724 ### ### 0.5
2010-Nov-26 Fri 6.57 6.59 6.53 6.57 2,342,071 15,363,985 69.0 69.0 ###
2010-Nov-25 Thu 6.59 ### 6.51 6.56 ### ### 0.5
2010-Nov-24 Wed 6.59 ### 6.52 ### 5,378,875 ### ### ### 0.0
2010-Nov-23 Tue ### 6.7 ### ### ### ### 0.0
2010-Nov-22 Mon ### 6.78 ### 6.7 5,447,726 ### ### ### 0.5
2010-Nov-19 Fri 6.56 6.7 6.55 ### 80.9 80.9 0.0
2010-Nov-18 Thu 6.57 ### 6.5 6.52 ### ### 0.5
2010-Nov-17 Wed 6.51 ### 6.51 6.57 79.8 79.8 ###
2010-Nov-16 Tue ### ### 6.58 ### ### ### 0.0
2010-Nov-15 Mon ### ### 6.56 6.59 4,930,273 ### 27.4 27.4 ###
2010-Nov-12 Fri 6.74 6.77 ### ### 4,211,577 14,256,188 ### ### 0.0
2010-Nov-11 Thu 6.78 6.87 6.76 6.76 3,878,425 ### ### ### 0.5
2010-Nov-10 Wed 6.82 6.89 6.75 6.84 5,173,952 35,286,352 76.9 76.9 0.5
2010-Nov-09 Tue 6.85 ### 6.76 6.79 5,132,457 ### ### ### 0.5
2010-Nov-08 Mon 6.79 ### 6.76 6.86 6,156,874 ### ### ### 0.5
2010-Nov-05 Fri 6.88 ### 6.77 6.81 5,172,084 ### 26.5 26.5 ###
2010-Nov-04 Thu 6.88 6.89 6.74 6.81 5,290,756 ### 25.9 25.9 ###
2010-Nov-03 Wed 6.8 ### 6.8 6.89 5,448,577 ### 80.2 80.2 0.5
2010-Nov-02 Tue 6.77 6.87 6.75 6.83 77.5 77.5 0.5
2010-Nov-01 Mon 6.75 6.81 6.71 6.79 70.9 70.9 0.5
2010-Oct-29 Fri 6.7 6.73 ### 6.72 ### ### 0.5
2010-Oct-28 Thu ### 6.75 6.58 6.72 4,911,480 ### ### ### 0.5
2010-Oct-27 Wed 6.55 6.7 6.52 ### 81.9 81.9 0.0
2010-Oct-26 Tue ### ### 6.51 6.54 26.4 26.4 0.5
2010-Oct-25 Mon 6.52 ### 6.52 ### 4,115,152 ### ### ### 0.0
2010-Oct-22 Fri 6.59 ### 6.44 6.49 ### ### ###
2010-Oct-21 Thu 6.57 ### 6.48 ### 6,505,477 21,077,745 ### ### 0.0
2010-Oct-20 Wed ### 6.48 ### 6.48 79.9 79.9 0.5
2010-Oct-19 Tue 6.4 6.5 ### 6.44 75.9 75.9 0.5
2010-Oct-18 Mon 6.45 6.45 ### ### 26.5 26.5 0.0
2010-Oct-15 Fri ### 6.48 ### 6.44 ### ### 0.5
2010-Oct-14 Thu ### 6.47 6.28 6.45 7,078,422 45,124,940 ### ### ###
2010-Oct-13 Wed ### ### 6.26 6.27 24.6 24.6 0.4
2010-Oct-12 Tue ### ### 6.21 6.28 34.4 34.4 0.4
2010-Oct-11 Mon 6.46 6.5 ### 6.43 7,289,523 23,690,949 31.7 31.7 ###
2010-Oct-08 Fri 6.55 6.58 6.47 6.5 5,107,525 ### ### ### 0.5
2010-Oct-07 Thu 6.58 6.59 6.49 6.55 ### ### 0.5
2010-Oct-06 Wed 6.47 ### 6.43 6.59 81.3 81.3 ###
2010-Oct-05 Tue ### 6.48 ### 6.44 ### ### 0.5
2010-Oct-04 Mon 6.43 6.49 6.4 6.41 1,362,655 ### ### ### 0.5
2010-Oct-01 Fri 6.5 6.52 ### 6.4 22.2 22.2 0.5
2010-Sep-30 Thu 6.55 6.57 6.5 6.51 8,945,856 ### 36.4 36.4 ###
2010-Sep-29 Wed ### ### 6.55 6.56 ### ### 0.5
2010-Sep-28 Tue 6.54 ### 6.53 ### 77.7 77.7 0.0
2010-Sep-27 Mon 6.72 6.74 6.53 6.57 16.0 16.0 ###
2010-Sep-24 Fri 6.46 ### 6.41 ### ### ### 0.0
2010-Sep-23 Thu 6.52 6.57 6.48 6.48 27.2 27.2 0.5
2010-Sep-22 Wed ### 6.7 6.56 ### ### ### 0.0
2010-Sep-21 Tue 6.81 6.82 6.7 6.7 3,053,977 20,644,884 ### ### 0.5
2010-Sep-20 Mon 6.7 6.81 6.7 6.75 76.0 76.0 0.5
2010-Sep-17 Fri 6.75 6.8 ### 6.77 63.8 63.8 ###
2010-Sep-16 Thu 6.82 6.83 ### ### 10,748,258 ### 22.0 22.0 0.0
2010-Sep-15 Wed 6.83 ### 6.79 6.82 9,197,246 31,224,650 ### ### 0.5
2010-Sep-14 Tue 6.82 6.87 6.79 6.81 31.7 31.7 ###
2010-Sep-13 Mon ### ### 6.76 6.78 6,230,840 ### ### ### 0.5
2010-Sep-10 Fri ### ### 6.79 6.82 2,110,275 7,164,383 ### ### 0.5
2010-Sep-09 Thu ### ### ### ### 3,889,124 0 69.3 69.3 0.0
2010-Sep-08 Wed ### ### 6.8 6.81 2,798,428 9,514,655 22.2 22.2 ###
2010-Sep-07 Tue 6.83 ### 6.8 ### ### ### 0.0
2010-Sep-06 Mon 6.81 6.88 6.77 6.86 ### ### 0.5
2010-Sep-03 Fri 6.84 6.88 6.74 6.8 2,928,326 ### ### ### 0.5
2010-Sep-02 Thu 7 7 6.72 6.82 16.3 16.3 0.5
2010-Sep-01 Wed 6.8 ### 6.77 ### ### ### 0.0
2010-Aug-31 Tue 6.8 6.87 6.71 6.74 26.9 26.9 ###
2010-Aug-30 Mon 6.71 ### ### 6.87 ### ### ###
2010-Aug-27 Fri 6.4 6.73 ### ### ### ### 0.0
2010-Aug-26 Thu 6.54 6.57 ### 6.4 16.4 16.4 0.5
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### 6.5 ### ### ### 0.0
2010-Aug-23 Mon 6.54 ### 6.47 ### ### ### 0.0
2010-Aug-20 Fri 6.57 6.58 6.49 6.52 ### ### 0.5
2010-Aug-19 Thu ### ### 6.59 ### 25.7 25.7 0.0
2010-Aug-18 Wed ### ### 6.59 ### 5,425,447 17,876,847 76.4 76.4 0.0
2010-Aug-17 Tue ### ### 6.49 6.57 22.7 22.7 ###
2010-Aug-16 Mon 6.47 ### 6.46 6.56 6,564,479 ### ### ### 0.5
2010-Aug-13 Fri 6.42 6.53 ### 6.53 72.4 72.4 ###
2010-Aug-12 Thu 6.45 6.52 ### 6.4 27.9 27.9 0.5
2010-Aug-11 Wed 6.52 6.57 6.47 6.48 3,310,080 21,581,721 ### ### 0.5
2010-Aug-10 Tue 6.53 6.59 6.43 6.47 4,160,652 27,085,844 35.2 35.2 0.5
2010-Aug-09 Mon ### 6.45 ### 6.43 3,817,556 ### ### ### ###
2010-Aug-06 Fri 6.46 6.5 ### 6.42 7,022,457 22,822,985 22.8 22.8 0.5
2010-Aug-05 Thu 6.52 6.57 6.49 6.52 2,451,448 16,007,955 65.2 65.2 0.5
2010-Aug-04 Wed 6.53 6.55 6.43 6.47 25.6 25.6 0.5
2010-Aug-03 Tue ### ### 6.5 6.55 4,970,529 ### ### ### 0.5
2010-Aug-02 Mon 6.58 ### 6.58 6.58 ### ### 0.5
2010-Jul-30 Fri 6.53 ### 6.52 6.56 73.6 73.6 0.5
2010-Jul-29 Thu ### 6.74 6.54 6.59 ### ### ###
2010-Jul-28 Wed ### 6.8 ### 6.79 ### ### 0.5
2010-Jul-27 Tue 6.8 6.82 ### ### ### ### 0.0
2010-Jul-26 Mon 6.88 6.88 6.8 6.84 2,983,649 20,408,159 27.2 27.2 0.5
2010-Jul-23 Fri 6.89 ### 6.83 6.84 ### ### 0.5
2010-Jul-22 Thu 6.86 ### 6.77 6.79 24.1 24.1 0.5
2010-Jul-21 Wed 6.85 ### 6.85 7 ### ### 0.5
2010-Jul-20 Tue 6.7 6.84 ### 6.84 ### ### 0.5
2010-Jul-19 Mon 6.72 6.75 ### 6.72 1,472,255 ### ### ### 0.5
2010-Jul-16 Fri 6.82 6.88 6.77 6.82 5,030,255 ### ### ### 0.5
2010-Jul-15 Thu ### 6.83 ### 6.79 ### ### 0.5
2010-Jul-14 Wed ### 6.73 ### 6.72 3,876,772 ### ### ### 0.5
2010-Jul-13 Tue 6.55 ### 6.51 6.52 2,532,689 ### ### ### 0.5
2010-Jul-12 Mon ### ### 6.53 6.54 2,719,145 ### 17.5 17.5 0.5
2010-Jul-09 Fri 6.7 6.72 6.54 ### 2,344,470 ### 26.5 26.5 0.0
2010-Jul-08 Thu ### ### 6.59 ### 4,949,140 ### 73.1 73.1 0.0
2010-Jul-07 Wed ### 6.53 ### 6.5 4,266,072 13,928,725 ### ### 0.5
2010-Jul-06 Tue ### 6.41 6.29 6.4 76.6 76.6 0.5
2010-Jul-05 Mon ### 6.41 ### ### 1,694,070 ### 74.6 74.6 0.0
2010-Jul-02 Fri 6.41 6.47 ### ### ### ### 0.0
2010-Jul-01 Thu 6.26 6.4 6.26 ### 2,755,620 17,443,074 ### ### 0.0
2010-Jun-30 Wed 6.27 ### ### ### ### ### 0.0
2010-Jun-29 Tue 6.53 6.55 6.4 6.41 2,129,050 ### ### ### 0.5
2010-Jun-28 Mon 6.51 6.55 6.42 6.49 3,589,942 23,280,773 44.4 44.4 ###
2010-Jun-25 Fri 6.52 6.54 6.41 6.47 ### ### 0.5
2010-Jun-24 Thu 6.51 ### ### 6.57 82.6 82.6 ###
2010-Jun-23 Wed ### 6.52 ### 6.47 90.5 90.5 0.5
2010-Jun-22 Tue 6.58 6.58 ### ### 5,959,223 19,605,843 ### ### 0.0
2010-Jun-21 Mon 6.56 ### 6.55 6.57 ### ### ###
2010-Jun-18 Fri ### ### 6.45 6.52 4,205,484 13,562,685 15.6 15.6 0.5
2010-Jun-17 Thu 6.7 6.71 ### ### 25.7 25.7 0.0
2010-Jun-16 Wed 6.46 ### 6.45 ### ### ### 0.0
2010-Jun-15 Tue ### 6.5 ### 6.42 5,122,351 16,647,640 81.3 81.3 0.5
2010-Jun-11 Fri ### ### 6.26 ### 6,329,625 19,811,726 33.1 33.1 0.0
2010-Jun-10 Thu ### 6.26 ### 6.2 5,447,548 17,050,825 74.2 74.2 0.4
2010-Jun-09 Wed ### ### ### ### 3,671,559 0 38.2 38.2 0.0
2010-Jun-08 Tue ### 6.23 ### 6.23 4,711,122 14,675,145 77.9 77.9 0.4
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri 6.4 6.43 ### 6.28 ### ### 0.4
2010-Jun-03 Thu ### 6.45 6.26 6.41 66.4 66.4 0.5
2010-Jun-02 Wed ### ### 6.25 6.28 ### ### 0.4
2010-Jun-01 Tue ### 6.26 ### 6.22 ### ### 0.4
2010-May-31 Mon ### 6.21 ### ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu 6 ### 5.89 ### 15,020,726 ### 21.9 21.9 0.0
2010-May-26 Wed ### ### ### ### 37.8 37.8 0.0
2010-May-25 Tue ### ### 5.88 ### 11,577,275 34,037,188 85.9 85.9 0.0
2010-May-24 Mon ### ### 5.79 ### 85.0 85.0 0.0
2010-May-21 Fri ### ### ### ### 10,206,448 0 ### ### 0.0
2010-May-20 Thu ### 6.42 ### 6.25 43.8 43.8 ###
2010-May-19 Wed 6.41 6.46 6.29 ### 8,254,559 ### ### ### 0.0
2010-May-18 Tue ### ### 6.49 6.53 6,978,971 ### 36.7 36.7 ###
2010-May-17 Mon ### ### 6.47 6.5 6,350,049 ### ### ### 0.5
2010-May-14 Fri ### 6.7 6.54 ### ### ### 0.0
2010-May-13 Thu 6.55 ### 6.51 ### 73.7 73.7 0.0
2010-May-12 Wed 6.49 6.59 6.41 6.46 ### ### ###
2010-May-11 Tue 6.45 ### 6.45 6.51 10,515,281 33,911,781 ### ### ###
2010-May-10 Mon ### 6.5 ### 6.49 60.9 60.9 ###
2010-May-07 Fri 6.43 ### 6.4 6.48 7,928,272 25,370,470 55.4 55.4 0.5
2010-May-06 Thu ### ### 6.54 6.55 7,044,427 23,035,276 ### ### 0.5
2010-May-05 Wed ### 6.72 ### 6.7 68.0 68.0 0.5
2010-May-04 Tue ### 6.76 ### 6.75 11,776,178 39,803,481 ### ### 0.5
2010-May-03 Mon 6.59 ### 6.53 ### 8,970,951 29,290,155 77.5 77.5 0.0
2010-Apr-30 Fri 6.58 ### 6.5 6.58 15,574,355 50,616,653 ### ### 0.5
2010-Apr-29 Thu ### 6.52 ### 6.46 ### ### ###
2010-Apr-28 Wed 6.21 ### 6.2 ### 8,363,973 ### 84.0 84.0 0.0
2010-Apr-27 Tue 6.45 6.46 6.24 ### 4,779,277 ### 22.6 22.6 0.0
2010-Apr-23 Fri 6.45 6.5 6.4 6.41 ### ### 0.5
2010-Apr-22 Thu 6.41 6.49 6.4 6.45 78.5 78.5 ###
2010-Apr-21 Wed 6.44 ### 6.4 6.47 ### ### 0.5
2010-Apr-20 Tue 6.45 6.47 ### ### 21.0 21.0 0.0
2010-Apr-19 Mon 6.41 6.41 ### ### 32.9 32.9 0.0
2010-Apr-16 Fri 6.49 6.5 6.48 6.5 ### ### 0.5
2010-Apr-15 Thu 6.43 6.5 6.42 6.47 ### ### 0.5
2010-Apr-14 Wed 6.49 6.49 6.4 6.42 3,521,120 ### ### ### 0.5
2010-Apr-13 Tue 6.4 6.49 ### 6.42 3,864,579 12,540,558 80.1 80.1 0.5
2010-Apr-12 Mon 6.4 6.41 ### 6.4 67.6 67.6 0.5
2010-Apr-09 Fri ### ### ### ### 2,428,684 0 66.0 66.0 0.0
2010-Apr-08 Thu ### ### ### ### 3,906,747 0 ### ### 0.0
2010-Apr-07 Wed ### ### 6.26 6.27 3,147,340 9,851,174 ### ### 0.4
2010-Apr-06 Tue ### ### 6.27 ### 30.8 30.8 0.0
2010-Apr-01 Thu 6.4 6.42 ### ### ### ### 0.0
2010-Mar-31 Wed ### 6.4 ### ### 76.1 76.1 0.0
2010-Mar-30 Tue 6.28 ### 6.22 ### 77.1 77.1 0.0
2010-Mar-29 Mon 6.4 6.42 6.24 ### 4,021,476 25,455,943 21.8 21.8 0.0
2010-Mar-26 Fri ### ### ### ### 9,009,079 0 70.0 70.0 0.0
2010-Mar-25 Thu 6.21 ### 6.2 6.29 ### ### ###
2010-Mar-24 Wed 6.22 ### ### ### 33.7 33.7 0.0
2010-Mar-23 Tue ### 6.2 ### ### ### ### 0.0
2010-Mar-22 Mon ### ### ### ### ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 10,867,281 0 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### 6 ### ### 8,121,945 ### ### ### 0.0
2010-Mar-16 Tue ### ### 5.85 ### 6,684,585 ### 29.7 29.7 0.0
2010-Mar-15 Mon ### ### ### ### 3,770,242 0 40.9 40.9 0.0
2010-Mar-12 Fri ### 6 ### ### 2,435,244 ### 31.5 31.5 0.0
2010-Mar-11 Thu ### ### ### ### 4,644,571 0 33.5 33.5 0.0
2010-Mar-10 Wed 6 ### ### ### 26.3 26.3 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### 5.88 6 ### ### 0.4
2010-Mar-05 Fri ### ### 5.85 ### 26.1 26.1 0.0
2010-Mar-04 Thu 5.84 ### 5.8 ### 80.2 80.2 0.0
2010-Mar-03 Wed 5.8 5.84 5.73 5.81 67.8 67.8 ###
2010-Mar-02 Tue 5.89 5.89 5.73 5.81 6,514,645 37,850,087 24.8 24.8 ###
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### 5.81 ### 32.5 32.5 0.0
2010-Feb-25 Thu ### ### 5.86 ### 26.8 26.8 0.0
2010-Feb-24 Wed ### ### ### ### 29.6 29.6 0.0
2010-Feb-23 Tue 6 ### ### ### 75.5 75.5 0.0
2010-Feb-22 Mon ### ### 5.88 ### ### ### 0.0
2010-Feb-19 Fri ### ### 5.82 ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 5,338,579 0 26.9 26.9 0.0
2010-Feb-17 Wed ### ### ### ### 67.3 67.3 0.0
2010-Feb-16 Tue ### ### 5.89 ### 2,275,278 ### ### ### 0.0
2010-Feb-15 Mon ### ### 5.88 ### ### ### 0.0
2010-Feb-12 Fri ### ### ### 6 28.6 28.6 0.4
2010-Feb-11 Thu ### ### ### ### 24.2 24.2 0.0
2010-Feb-10 Wed ### ### ### ### 9,219,857 0 40.5 40.5 0.0
2010-Feb-09 Tue ### ### ### ### 3,094,978 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 2,817,725 0 ### ### 0.0
2010-Feb-05 Fri ### ### ### 6 ### ### 0.4
2010-Feb-04 Thu ### ### ### ### 10,029,056 0 38.7 38.7 0.0
2010-Feb-03 Wed ### ### ### ### 32.4 32.4 0.0
2010-Feb-02 Tue 6 ### 5.89 6 ### ### 0.4
2010-Feb-01 Mon 5.84 ### 5.84 5.86 5,446,053 15,902,474 ### ### 0.4
2010-Jan-29 Fri 5.86 ### 5.84 5.89 82.5 82.5 ###
2010-Jan-28 Thu 5.87 ### 5.87 ### 78.3 78.3 0.0
2010-Jan-27 Wed 5.84 5.88 5.78 5.87 ### ### ###
2010-Jan-25 Mon ### ### 5.87 ### 65.0 65.0 0.0
2010-Jan-22 Fri 6 ### ### ### 4,940,686 0 ### ### 0.0
2010-Jan-21 Thu ### ### 6 ### ### ### 0.0
2010-Jan-20 Wed ### 6.21 ### ### 2,867,528 8,903,674 ### ### 0.0
2010-Jan-19 Tue 6.25 6.28 ### ### ### ### 0.0
2010-Jan-18 Mon 6.24 ### 6.24 6.28 3,306,741 ### ### ### 0.4
2010-Jan-15 Fri 6.29 ### 6.26 ### 5,881,944 18,410,484 71.7 71.7 0.0
2010-Jan-14 Thu 6.25 ### 6.23 6.28 3,127,284 9,741,489 73.4 73.4 0.4
2010-Jan-13 Wed ### ### ### 6.22 3,291,183 0 17.1 17.1 0.4
2010-Jan-12 Tue ### ### 6.26 ### 5,264,987 ### 76.5 76.5 0.0
2010-Jan-11 Mon 6.2 6.29 ### 6.26 73.0 73.0 0.4
2010-Jan-08 Fri ### ### ### ### 2,222,884 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 28.6 28.6 0.0
2010-Jan-05 Tue 6.28 6.29 ### ### 3,731,977 ### 14.5 14.5 0.0
2010-Jan-04 Mon 6.23 ### 6.2 6.26 ### ### 0.4
2009-Dec-31 Thu 6.2 6.23 ### 6.23 2,046,486 ### 68.4 68.4 0.4
2009-Dec-30 Wed 6.23 6.23 ### 6.2 28.8 28.8 0.4
2009-Dec-29 Tue 6.22 6.25 ### 6.2 22.1 22.1 0.4
2009-Dec-24 Thu ### ### ### ### 1,277,677 0 ### ### 0.0
2009-Dec-23 Wed ### 6.2 ### ### 68.4 68.4 0.0
2009-Dec-22 Tue ### ### ### ### 2,258,054 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 26.8 26.8 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 8,045,047 0 ### ### 0.0
2009-Dec-16 Wed ### 6.22 ### ### 75.1 75.1 0.0
2009-Dec-15 Tue 6.23 6.29 ### 6.23 68.7 68.7 0.4
2009-Dec-14 Mon ### 6.24 ### 6.2 3,339,222 10,418,372 75.7 75.7 0.4
2009-Dec-11 Fri ### ### ### ### 4,993,449 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 79.8 79.8 0.0
2009-Dec-07 Mon ### ### ### ### 7,078,573 0 82.2 82.2 0.0
2009-Dec-04 Fri ### ### ### ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 8,049,840 0 ### ### 0.0
2009-Dec-02 Wed ### ### 5.87 ### 3,316,043 9,732,586 34.6 34.6 0.0
2009-Dec-01 Tue ### ### 5.82 5.88 23.4 23.4 0.4
2009-Nov-30 Mon 5.83 ### 5.8 ### 71.5 71.5 0.0
2009-Nov-27 Fri 5.73 5.82 5.7 5.76 5,634,051 ### ### ### ###
2009-Nov-26 Thu ### ### ### 5.85 6,130,626 0 91.2 91.2 0.4
2009-Nov-25 Wed ### 5.71 5.59 ### ### ### 0.0
2009-Nov-24 Tue ### 5.72 ### ### 3,507,748 10,032,159 ### ### 0.0
2009-Nov-23 Mon ### ### 5.56 ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 3,713,924 0 ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 2,571,343 0 ### ### 0.0
2009-Nov-18 Wed 5.73 5.74 5.52 ### 20.7 20.7 0.0
2009-Nov-17 Tue 5.77 5.79 5.71 5.74 5,462,321 31,408,345 ### ### 0.4
2009-Nov-16 Mon 5.58 5.7 5.54 5.7 82.9 82.9 0.4
2009-Nov-13 Fri 5.52 5.58 5.5 5.54 3,292,387 18,239,823 68.9 68.9 0.4
2009-Nov-12 Thu 5.58 ### 5.51 5.55 ### ### ###
2009-Nov-11 Wed 5.5 5.59 5.48 5.56 ### ### 0.4
2009-Nov-10 Tue 5.5 5.53 5.47 5.48 ### ### ###
2009-Nov-09 Mon 5.52 5.58 5.44 5.5 25.3 25.3 0.4
2009-Nov-06 Fri 5.5 5.56 5.46 5.49 ### ### 0.4
2009-Nov-05 Thu 5.51 5.54 5.46 5.47 4,876,588 ### 39.6 39.6 ###
2009-Nov-04 Wed ### ### 5.53 5.56 4,551,685 ### 32.5 32.5 0.4
2009-Nov-03 Tue ### ### ### ### 2,161,780 0 ### ### 0.0
2009-Nov-02 Mon ### 5.72 ### ### 3,708,326 ### 29.8 29.8 0.0
2009-Oct-30 Fri 5.72 5.75 5.51 5.75 68.6 68.6 ###
2009-Oct-29 Thu ### 5.78 ### ### ### ### 0.0
2009-Oct-28 Wed ### 5.75 ### ### 48.0 48.0 0.0
2009-Oct-27 Tue 5.71 5.71 5.58 ### ### ### 0.0
2009-Oct-26 Mon 5.77 5.77 ### 5.74 ### ### 0.4
2009-Oct-23 Fri 5.75 5.79 ### 5.72 6,534,344 18,916,925 ### ### 0.4
2009-Oct-22 Thu ### 5.75 ### 5.72 ### ### 0.4
2009-Oct-21 Wed 5.58 ### 5.56 ### 6,878,258 19,121,557 75.4 75.4 0.0
2009-Oct-20 Tue 5.52 ### 5.5 ### 6,425,641 ### ### ### 0.0
2009-Oct-19 Mon 5.56 5.56 5.41 5.45 7,756,423 42,543,980 ### ### ###
2009-Oct-16 Fri 5.56 ### 5.55 5.59 ### ### ###
2009-Oct-15 Thu 5.55 ### 5.55 5.57 4,224,245 11,722,279 71.9 71.9 0.4
2009-Oct-14 Wed ### ### 5.49 5.51 18.8 18.8 ###
2009-Oct-13 Tue 5.51 ### 5.51 5.58 ### ### 0.4
2009-Oct-12 Mon 5.42 5.58 ### 5.54 83.8 83.8 0.4
2009-Oct-09 Fri 5.48 5.49 ### ### ### ### 0.0
2009-Oct-08 Thu 5.42 5.52 5.41 5.45 63.6 63.6 ###
2009-Oct-07 Wed ### 5.42 ### 5.42 74.3 74.3 0.4
2009-Oct-06 Tue 5.42 5.45 5.27 5.27 18.3 18.3 ###
2009-Oct-05 Mon ### 5.46 ### 5.41 74.2 74.2 ###
2009-Oct-02 Fri 5.42 5.44 ### 5.41 40.1 40.1 ###
2009-Oct-01 Thu 5.45 5.54 5.44 5.48 73.3 73.3 ###
2009-Sep-30 Wed ### 5.49 ### 5.48 ### ### ###
2009-Sep-29 Tue 5.53 5.55 5.42 5.46 5,558,552 30,488,657 28.5 28.5 ###
2009-Sep-28 Mon 5.56 5.58 5.45 5.48 ### ### ###
2009-Sep-25 Fri ### ### 5.56 ### ### ### 0.0
2009-Sep-24 Thu 5.54 5.75 5.48 5.7 9,351,920 ### ### ### 0.4
2009-Sep-23 Wed 5.44 5.55 5.44 5.53 5,795,845 ### ### ### ###
2009-Sep-22 Tue 5.4 5.46 ### 5.42 8,690,624 ### ### ### 0.4
2009-Sep-21 Mon 5.58 ### ### 5.5 30.7 30.7 0.4
2009-Sep-18 Fri 5.76 5.79 ### ### 8,317,788 ### 20.4 20.4 0.0
2009-Sep-17 Thu 5.75 5.84 ### 5.84 74.0 74.0 0.4
2009-Sep-16 Wed ### 5.75 5.57 5.73 10,585,988 ### 75.9 75.9 ###
2009-Sep-15 Tue ### 5.71 5.59 ### 8,242,321 ### ### ### 0.0
2009-Sep-14 Mon 5.58 ### 5.53 5.58 ### ### 0.4
2009-Sep-11 Fri 5.48 ### 5.45 ### 80.0 80.0 0.0
2009-Sep-10 Thu ### 5.46 ### 5.46 76.0 76.0 ###
2009-Sep-09 Wed 5.48 5.52 ### 5.44 8,836,722 24,389,352 34.1 34.1 0.4
2009-Sep-08 Tue ### ### 5.49 5.55 8,665,043 23,785,543 ### ### ###
2009-Sep-07 Mon ### 5.89 5.51 ### 25.6 25.6 0.0
2009-Sep-04 Fri ### 5.72 ### ### 10,271,478 29,376,427 ### ### 0.0
2009-Sep-03 Thu ### ### 5.57 ### ### ### 0.0
2009-Sep-02 Wed 5.7 5.72 ### ### 9,210,871 ### ### ### 0.0
2009-Sep-01 Tue 5.71 5.75 ### 5.72 5,458,279 15,692,552 68.7 68.7 0.4
2009-Aug-31 Mon 5.79 5.82 ### 5.77 ### ### 0.4
2009-Aug-28 Fri 5.85 5.89 5.72 5.84 13,229,554 ### 29.0 29.0 0.4
2009-Aug-27 Thu 5.52 5.72 5.52 5.71 7,526,053 ### 87.3 87.3 0.4
2009-Aug-26 Wed 5.5 5.58 5.45 5.55 7,278,542 40,141,159 ### ### ###
2009-Aug-25 Tue 5.49 5.52 5.28 5.47 6,044,774 32,641,779 34.8 34.8 ###
2009-Aug-24 Mon 5.45 5.53 ### 5.45 15,605,189 43,148,347 66.0 66.0 ###
2009-Aug-21 Fri ### ### 5.26 5.48 19,684,051 51,769,054 23.8 23.8 ###
2009-Aug-20 Thu ### 5.72 5.54 5.7 76.3 76.3 0.4
2009-Aug-19 Wed ### ### ### ### 0 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### 3,520 0 ### ### 0.0
2009-Aug-14 Fri 5.48 ### 5.46 ### 8,570,226 ### ### ### 0.0
2009-Aug-13 Thu ### 5.48 5.28 5.43 72.8 72.8 0.4
2009-Aug-12 Wed 5.25 5.27 ### 5.25 2,578,749 ### 67.4 67.4 0.4
2009-Aug-11 Tue ### ### ### ### 4,313,578 0 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 4,414,242 0 ### ### 0.0
2009-Aug-07 Fri 4.86 ### 4.85 ### 3,480,989 ### 88.7 88.7 0.0
2009-Aug-06 Thu 4.83 ### 4.81 ### 4,537,873 10,913,584 ### ### 0.0
2009-Aug-05 Wed 4.8 ### 4.78 4.84 5,730,521 13,695,945 81.5 81.5 0.3
2009-Aug-04 Tue ### ### 4.78 4.79 9,034,673 ### 23.2 23.2 0.3
2009-Aug-03 Mon 4.86 ### 4.85 4.87 ### ### 0.3
2009-Jul-31 Fri 4.85 ### 4.8 ### 5,925,184 14,220,441 78.1 78.1 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### 5,279,057 0 30.3 30.3 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### 5 5 3,724,726 ### 30.3 30.3 0.4
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 3,164,158 0 66.3 66.3 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 26.8 26.8 0.0
2009-Jul-20 Mon ### 5.22 ### ### 2,352,027 ### 29.2 29.2 0.0
2009-Jul-17 Fri 5.23 5.27 ### ### 26.8 26.8 0.0
2009-Jul-16 Thu 5.22 ### ### 5.24 72.7 72.7 0.4
2009-Jul-15 Wed ### 5.21 ### ### 6,107,876 ### 79.8 79.8 0.0
2009-Jul-14 Tue ### ### ### ### 6,671,984 0 72.5 72.5 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 4,482,059 0 25.0 25.0 0.0
2009-Jul-09 Thu ### 5.21 5 ### 8,360,247 ### 86.3 86.3 0.0
2009-Jul-08 Wed 4.77 ### 4.73 ### 7,592,373 ### ### ### 0.0
2009-Jul-07 Tue 4.71 4.74 ### ### 5,256,577 12,458,087 ### ### 0.0
2009-Jul-06 Mon ### 4.77 4.57 4.71 3,037,022 ### ### ### ###
2009-Jul-03 Fri ### ### 4.57 ### ### ### 0.0
2009-Jul-02 Thu 4.78 4.8 ### 4.7 23.2 23.2 0.3
2009-Jul-01 Wed 4.85 ### 4.79 4.79 2,066,576 4,949,449 22.6 22.6 0.3
2009-Jun-30 Tue 4.88 ### 4.85 ### 81.8 81.8 0.0
2009-Jun-29 Mon 4.81 ### 4.77 4.8 ### ### 0.3
2009-Jun-26 Fri 4.78 4.86 4.73 4.85 77.2 77.2 ###
2009-Jun-25 Thu 4.83 4.84 4.76 4.78 2,488,872 11,946,585 26.7 26.7 ###
2009-Jun-24 Wed 4.79 4.86 4.77 4.84 2,349,279 11,311,778 74.5 74.5 0.3
2009-Jun-23 Tue ### ### 4.74 4.81 2,986,370 ### 28.0 28.0 ###
2009-Jun-22 Mon ### ### ### ### 1,638,027 0 37.5 37.5 0.0
2009-Jun-19 Fri ### ### ### ### 3,496,123 0 ### ### 0.0
2009-Jun-18 Thu 5.24 5.24 ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 3,339,453 0 89.0 89.0 0.0
2009-Jun-16 Tue 5 ### ### ### 1,919,228 0 34.2 34.2 0.0
2009-Jun-15 Mon ### ### ### ### 3,670,386 0 39.0 39.0 0.0
2009-Jun-12 Fri ### ### ### ### 2,955,389 0 79.7 79.7 0.0
2009-Jun-11 Thu ### ### ### ### 20.2 20.2 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 3,075,458 0 85.8 85.8 0.0
2009-Jun-05 Fri 5 ### ### ### 34.3 34.3 0.0
2009-Jun-04 Thu 5 ### ### ### 2,698,426 0 ### ### 0.0
2009-Jun-03 Wed 4.88 ### 4.82 5 76.0 76.0 0.4
2009-Jun-02 Tue ### ### ### 5 2,957,570 0 ### ### 0.4
2009-Jun-01 Mon ### ### ### ### ### ### 0.0
2009-May-29 Fri 4.88 ### 4.82 ### 4,271,540 ### 87.3 87.3 0.0
2009-May-28 Thu ### ### 4.86 ### 72.1 72.1 0.0
2009-May-27 Wed 4.8 ### 4.8 ### ### ### 0.0
2009-May-26 Tue 4.8 4.84 4.71 4.75 4,001,953 19,109,325 25.6 25.6 ###
2009-May-25 Mon 4.7 4.89 ### 4.87 ### ### 0.3
2009-May-22 Fri 4.86 4.86 ### ### 3,673,943 8,927,681 ### ### 0.0
2009-May-21 Thu 4.87 ### 4.82 4.88 ### ### 0.3
2009-May-20 Wed ### ### 4.75 4.78 11.5 11.5 ###
2009-May-19 Tue ### ### 4.87 ### ### ### 0.0
2009-May-18 Mon 4.8 ### 4.76 ### ### ### 0.0
2009-May-15 Fri 4.89 ### 4.79 4.82 26.8 26.8 0.3
2009-May-14 Thu ### ### 4.86 4.89 ### ### ###
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### ### ### ### 5,220,970 0 32.9 32.9 0.0
2009-May-11 Mon ### 5.23 ### ### 80.8 80.8 0.0
2009-May-08 Fri ### 5.22 ### ### 2,160,572 ### 77.8 77.8 0.0
2009-May-07 Thu ### ### 4.89 ### 70.4 70.4 0.0
2009-May-06 Wed 4.85 ### 4.84 4.89 1,722,748 4,169,050 ### ### ###
2009-May-05 Tue ### ### 4.77 4.89 3,504,124 ### 30.9 30.9 ###
2009-May-04 Mon 4.85 ### 4.82 ### 2,015,445 4,857,222 ### ### 0.0
2009-May-01 Fri 4.71 ### 4.71 4.88 85.1 85.1 0.3
2009-Apr-30 Thu ### 4.87 ### 4.79 5,169,752 12,588,346 ### ### 0.3
2009-Apr-29 Wed ### ### 4.49 4.59 27.2 27.2 0.3
2009-Apr-28 Tue 4.85 4.88 4.72 4.72 18.5 18.5 0.3
2009-Apr-27 Mon 4.8 4.88 4.73 4.82 999,278 ### ### ### 0.3
2009-Apr-24 Fri ### ### ### 4.75 11.1 11.1 ###
2009-Apr-23 Thu 4.8 ### 4.78 ### 2,133,559 ### 81.6 81.6 0.0
2009-Apr-22 Wed ### ### 4.75 4.87 ### ### 0.3
2009-Apr-21 Tue 5 ### 4.88 ### 32.0 32.0 0.0
2009-Apr-20 Mon ### 5.21 ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### 5.25 ### ### 4,155,629 10,908,526 31.9 31.9 0.0
2009-Apr-16 Thu ### 5.25 ### ### ### ### 0.0
2009-Apr-15 Wed ### ### 4.88 5 2,731,286 ### ### ### 0.4
2009-Apr-14 Tue 4.88 ### 4.8 4.88 2,706,126 ### ### ### 0.3
2009-Apr-09 Thu 4.56 4.74 4.54 4.73 3,049,229 14,148,422 ### ### 0.3
2009-Apr-08 Wed ### ### 4.52 4.58 ### ### 0.3
2009-Apr-07 Tue 4.77 4.89 ### 4.78 ### ### ###
2009-Apr-06 Mon ### ### ### 4.75 ### ### ###
2009-Apr-03 Fri 4.73 ### 4.73 4.85 79.2 79.2 ###
2009-Apr-02 Thu 4.55 4.75 4.48 4.7 2,265,886 ### 77.9 77.9 0.3
2009-Apr-01 Wed 4.42 4.52 ### 4.52 1,961,381 4,432,721 ### ### 0.3
2009-Mar-31 Tue 4.58 4.73 4.45 4.45 4,216,226 19,352,477 ### ### 0.3
2009-Mar-30 Mon 4.59 ### 4.43 4.58 2,373,082 5,256,376 ### ### 0.3
2009-Mar-27 Fri 4.5 4.73 4.48 ### ### ### 0.0
2009-Mar-26 Thu 4.49 4.57 4.45 4.47 3,527,246 15,907,879 24.9 24.9 ###
2009-Mar-25 Wed 4.53 4.53 4.43 4.49 2,274,551 10,189,988 22.0 22.0 ###
2009-Mar-24 Tue 4.4 4.59 ### 4.56 1,489,123 ### 87.3 87.3 0.3
2009-Mar-23 Mon 4.4 4.45 ### 4.4 2,461,087 ### ### ### 0.3
2009-Mar-20 Fri 4.51 4.51 ### 4.4 22.4 22.4 0.3
2009-Mar-19 Thu ### ### ### 4.56 7,745,023 0 ### ### 0.3
2009-Mar-18 Wed ### 4.58 ### 4.58 ### ### 0.3
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon 4 ### ### ### 8,729,283 0 68.6 68.6 0.0
2009-Mar-13 Fri ### ### ### ### 75.6 75.6 0.0
2009-Mar-12 Thu ### ### 3.88 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 2,618,886 0 ### ### 0.0
2009-Mar-10 Tue ### ### 3.82 ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 5,215,440 0 ### ### 0.0
2009-Mar-06 Fri 3.89 ### 3.83 ### 3,179,241 6,088,246 73.8 73.8 0.0
2009-Mar-05 Thu 3.75 ### 3.74 ### ### ### 0.0
2009-Mar-04 Wed 4 ### 3.86 ### ### ### 0.0
2009-Mar-03 Tue 4.22 4.24 ### ### 2,915,243 ### ### ### 0.0
2009-Mar-02 Mon ### ### 4.23 4.26 2,989,776 6,323,376 32.4 32.4 0.3
2009-Feb-27 Fri ### 4.54 4.25 4.4 76.4 76.4 0.3
2009-Feb-26 Thu 4.5 ### ### ### 19.0 19.0 0.0
2009-Feb-25 Wed ### 4.52 4.28 4.46 84.6 84.6 0.3
2009-Feb-24 Tue 4.29 4.51 4.21 ### 4,523,228 19,721,274 73.8 73.8 0.0
2009-Feb-23 Mon 4.47 4.48 4.23 ### 20.1 20.1 0.0
2009-Feb-20 Fri 4.57 ### 4.47 4.54 ### ### 0.3
2009-Feb-19 Thu ### 4.72 4.57 4.58 28.1 28.1 0.3
2009-Feb-18 Wed 4.7 4.76 4.57 ### ### ### 0.0
2009-Feb-17 Tue 5 5.22 4.72 4.76 3,943,579 19,599,587 ### ### ###
2009-Feb-16 Mon 5.21 5.24 ### ### 1,830,379 ### ### ### 0.0
2009-Feb-13 Fri 5.27 ### ### 5.28 4,541,824 0 63.4 63.4 0.4
2009-Feb-12 Thu ### ### ### ### 4,295,686 0 ### ### 0.0
2009-Feb-11 Wed ### ### 4.78 ### 84.6 84.6 0.0
2009-Feb-10 Tue 4.79 4.89 4.77 4.89 2,118,154 10,230,683 ### ### ###
2009-Feb-09 Mon ### 4.77 ### 4.73 3,219,085 ### 74.7 74.7 0.3
2009-Feb-06 Fri ### ### 4.57 ### 5.3 5.3 0.0
2009-Feb-05 Thu 5 ### ### ### ### ### 0.0
2009-Feb-04 Wed ### 5.22 ### ### 19.9 19.9 0.0
2009-Feb-03 Tue ### 5.57 5.23 ### 2,570,628 ### 31.3 31.3 0.0
2009-Feb-02 Mon 5.42 5.46 ### ### 1,878,351 ### ### ### 0.0
2009-Jan-30 Fri 5.5 5.59 ### ### 5,910,874 ### ### ### 0.0
2009-Jan-29 Thu ### ### 5.45 ### 5,448,072 ### ### ### 0.0
2009-Jan-28 Wed ### 5.74 5.5 ### ### ### 0.0
2009-Jan-27 Tue 5.59 ### 5.49 5.57 4,657,386 12,784,524 ### ### 0.4
2009-Jan-23 Fri ### ### 5.55 5.55 4,171,785 ### ### ### ###
2009-Jan-22 Thu 5.56 5.74 5.55 ### 2,276,250 ### ### ### 0.0
2009-Jan-21 Wed 5.51 ### 5.51 5.56 3,102,979 ### ### ### 0.4
2009-Jan-20 Tue 5.52 ### 5.51 ### 2,032,029 ### ### ### 0.0
2009-Jan-19 Mon 5.44 ### 5.42 ### 2,156,722 ### ### ### 0.0
2009-Jan-16 Fri 5.46 5.5 5.26 5.43 ### ### 0.4
2009-Jan-15 Thu ### ### 5.47 5.5 2,168,351 ### 32.1 32.1 0.4
2009-Jan-14 Wed 5.75 5.78 ### 5.74 28.4 28.4 0.4
2009-Jan-13 Tue 5.88 ### 5.71 5.74 ### ### 0.4
2009-Jan-12 Mon 5.72 5.88 5.7 5.82 82.5 82.5 0.4
2009-Jan-09 Fri 5.8 ### 5.76 5.85 73.9 73.9 0.4
2009-Jan-08 Thu 5.78 5.83 5.7 5.76 2,027,282 11,687,280 37.0 37.0 ###
2009-Jan-07 Wed 5.83 ### 5.75 5.78 2,165,572 ### 25.7 25.7 0.4
2009-Jan-06 Tue ### 5.83 ### 5.83 2,389,989 ### ### ### ###
2009-Jan-05 Mon 5.7 5.72 5.45 5.54 ### ### 0.4
2009-Jan-02 Fri 5.77 5.8 5.48 5.7 ### ### 0.4
2008-Dec-31 Wed 5.79 5.83 ### 5.8 1,565,270 ### 60.4 60.4 0.4
2008-Dec-30 Tue 5.85 ### ### 5.8 1,876,649 0 ### ### 0.4
2008-Dec-29 Mon 5.75 ### 5.7 5.87 ### ### ###
2008-Dec-24 Wed ### 5.75 5.59 ### 930,843 5,277,879 63.7 63.7 0.0
2008-Dec-23 Tue 5.46 ### 5.46 ### 83.9 83.9 0.0
2008-Dec-22 Mon 5.53 5.72 5.46 5.46 2,103,581 ### 33.1 33.1 ###
2008-Dec-19 Fri 5.79 5.79 5.58 5.58 3,648,129 ### ### ### 0.4
2008-Dec-18 Thu 5.8 5.85 5.73 5.77 9,967,476 57,711,686 ### ### 0.4
2008-Dec-17 Wed ### ### 5.72 5.8 4,147,421 11,861,624 ### ### 0.4
2008-Dec-16 Tue 5.76 5.86 ### 5.78 4,495,653 ### ### ### 0.4
2008-Dec-15 Mon 5.77 5.89 5.73 5.79 2,691,543 ### ### ### ###
2008-Dec-12 Fri 5.58 5.72 5.52 ### 75.2 75.2 0.0
2008-Dec-11 Thu ### 5.73 5.53 ### ### ### 0.0
2008-Dec-10 Wed ### 5.72 5.59 ### 4,270,172 24,147,822 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### 5.79 22.5 22.5 ###
2008-Dec-08 Mon 5.85 ### 5.78 5.87 70.2 70.2 ###
2008-Dec-05 Fri ### 5.83 ### 5.72 5,965,478 ### 77.6 77.6 0.4
2008-Dec-04 Thu 5.83 5.84 5.56 ### 6,035,959 ### ### ### 0.0
2008-Dec-03 Wed 5.84 5.84 ### ### ### ### 0.0
2008-Dec-02 Tue 5.59 5.79 5.55 ### ### ### 0.0
2008-Dec-01 Mon ### ### ### 5.75 ### ### ###
2008-Nov-28 Fri ### ### 5.79 ### 67.3 67.3 0.0
2008-Nov-27 Thu ### ### 5.87 ### 20.3 20.3 0.0
2008-Nov-26 Wed ### ### ### ### 84.3 84.3 0.0
2008-Nov-25 Tue ### ### 5.85 ### 73.6 73.6 0.0
2008-Nov-24 Mon 5.89 ### ### 5.7 ### ### 0.4
2008-Nov-21 Fri 5.75 5.87 5.4 5.8 7,792,586 43,911,222 68.9 68.9 0.4
2008-Nov-20 Thu ### 5.87 ### 5.75 81.7 81.7 ###
2008-Nov-19 Wed 5.85 ### ### 5.75 41.2 41.2 ###
2008-Nov-18 Tue ### ### ### ### 4,139,674 0 45.9 45.9 0.0
2008-Nov-17 Mon ### ### ### ### 82.3 82.3 0.0
2008-Nov-14 Fri 6.2 ### ### 6.23 80.6 80.6 0.4
2008-Nov-13 Thu 6.2 6.4 ### 6.27 ### ### 0.4
2008-Nov-12 Wed 6.2 ### ### ### 81.2 81.2 0.0
2008-Nov-11 Tue 6.45 6.5 6.26 ### 3,336,941 21,289,683 ### ### 0.0
2008-Nov-10 Mon 6.49 6.5 6.21 6.45 2,737,885 17,399,259 37.5 37.5 ###
2008-Nov-07 Fri ### 6.4 6.29 ### 3,277,043 ### 75.0 75.0 0.0
2008-Nov-06 Thu 6.2 6.48 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 6,399,678 0 ### ### 0.0
2008-Nov-04 Tue ### ### 5.81 ### 74.8 74.8 0.0
2008-Nov-03 Mon 5.7 ### ### ### 4,146,150 0 76.4 76.4 0.0
2008-Oct-31 Fri 5.7 ### ### 5.8 ### ### 0.4
2008-Oct-30 Thu 5.59 5.78 5.46 5.7 69.1 69.1 0.4
2008-Oct-29 Wed ### 5.8 5.5 ### 7,040,026 39,776,146 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 87.9 87.9 0.0
2008-Oct-27 Mon ### 5.49 5.24 5.24 39.3 39.3 0.4
2008-Oct-24 Fri 5.25 5.53 5.23 5.4 4,585,450 24,669,721 ### ### 0.4
2008-Oct-23 Thu ### 5.48 ### ### 3,767,223 ### ### ### 0.0
2008-Oct-22 Wed 5.77 5.82 ### ### 29.7 29.7 0.0
2008-Oct-21 Tue 5.83 5.85 5.74 5.85 68.3 68.3 0.4
2008-Oct-20 Mon ### 5.75 ### 5.75 ### ### ###
2008-Oct-17 Fri ### 5.83 ### ### 23.0 23.0 0.0
2008-Oct-16 Thu 5.5 ### 5.47 5.59 3,544,288 9,693,627 86.1 86.1 ###
2008-Oct-15 Wed 5.82 ### 5.56 5.88 5,196,250 14,445,574 77.5 77.5 0.4
2008-Oct-14 Tue ### 5.76 5.57 5.7 67.2 67.2 0.4
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri 5.56 5.82 ### 5.55 4,000,756 ### ### ### ###
2008-Oct-09 Thu 5.71 ### ### ### 88.1 88.1 0.0
2008-Oct-08 Wed 5.7 ### 5.51 5.77 2,025,182 5,579,376 86.5 86.5 0.4
2008-Oct-07 Tue 5.74 ### ### ### 2,466,772 0 81.2 81.2 0.0
2008-Oct-06 Mon ### 6 5.82 ### 54.1 54.1 0.0
2008-Oct-03 Fri ### ### ### ### 87.3 87.3 0.0
2008-Oct-02 Thu 5.85 ### 5.85 ### 91.1 91.1 0.0
2008-Oct-01 Wed ### 5.79 5.55 5.7 2,213,457 ### 80.7 80.7 0.4
2008-Sep-30 Tue ### ### 5.25 5.4 ### ### 0.4
2008-Sep-29 Mon ### 5.85 5.51 5.54 2,186,787 12,420,950 ### ### 0.4
2008-Sep-26 Fri ### 6 5.72 5.73 2,655,645 15,562,079 22.6 22.6 ###
2008-Sep-25 Thu ### 6 ### ### 71.8 71.8 0.0
2008-Sep-24 Wed 6.21 6.24 ### ### ### ### 0.0
2008-Sep-23 Tue 6.29 ### ### ### 3,178,182 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### 3,991,847 0 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 6,760,176 0 8.1 8.1 0.0
2008-Sep-18 Thu 5.7 6.28 5.7 ### ### ### 0.0
2008-Sep-17 Wed 6.23 6.41 ### 6.41 ### ### 0.5
2008-Sep-16 Tue ### 6.23 6 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 38.8 38.8 0.0
2008-Sep-12 Fri ### ### ### ### 76.0 76.0 0.0
2008-Sep-11 Thu ### ### 5.8 ### 4,854,343 ### ### ### 0.0
2008-Sep-10 Wed 5.55 ### 5.55 ### 94.7 94.7 0.0
2008-Sep-09 Tue 5.45 ### 5.45 ### ### ### 0.0
2008-Sep-08 Mon ### ### 5.47 5.58 26.4 26.4 0.4
2008-Sep-05 Fri 5.4 5.56 ### 5.45 2,949,650 8,200,026 ### ### ###
2008-Sep-04 Thu 5.45 ### 5.45 ### 3,166,346 ### 91.2 91.2 0.0
2008-Sep-03 Wed ### ### 5.58 ### 4,137,549 ### ### ### 0.0
2008-Sep-02 Tue 5.53 5.72 5.52 5.72 87.6 87.6 0.4
2008-Sep-01 Mon 5.44 5.52 ### 5.49 867,670 ### 73.4 73.4 0.4
2008-Aug-29 Fri 5.57 5.59 5.44 5.5 4,611,259 ### ### ### 0.4
2008-Aug-28 Thu 5.46 5.49 ### ### 22.5 22.5 0.0
2008-Aug-27 Wed 5.28 5.42 5.28 ### 2,348,978 ### 82.7 82.7 0.0
2008-Aug-26 Tue 5.24 ### ### ### 2,608,356 0 76.0 76.0 0.0
2008-Aug-25 Mon 5.23 ### 5.23 5.26 71.3 71.3 0.4
2008-Aug-22 Fri 5.2 5.28 ### 5.25 6,130,450 16,184,388 70.5 70.5 0.4
2008-Aug-21 Thu ### 5.27 ### 5.21 6,803,457 ### 86.4 86.4 0.4
2008-Aug-20 Wed 5.21 ### ### 5.25 68.8 68.8 0.4
2008-Aug-19 Tue 5.5 5.5 ### ### 20.2 20.2 0.0
2008-Aug-18 Mon 5.56 ### 5.48 5.55 ### ### ###
2008-Aug-15 Fri ### ### 5.59 ### 31.7 31.7 0.0
2008-Aug-14 Thu ### 5.81 ### 5.73 71.4 71.4 ###
2008-Aug-13 Wed 5.54 5.71 5.54 ### ### ### 0.0
2008-Aug-12 Tue 5.75 5.78 ### 5.7 ### ### 0.4
2008-Aug-11 Mon 5.7 5.77 ### 5.75 2,238,056 ### ### ### ###
2008-Aug-08 Fri ### ### ### 5.58 87.2 87.2 0.4
2008-Aug-07 Thu 5.53 5.58 ### 5.43 23.3 23.3 0.4
2008-Aug-06 Wed 5.52 5.73 5.44 5.49 ### ### 0.4
2008-Aug-05 Tue ### 5.41 5.24 ### ### ### 0.0
2008-Aug-04 Mon 5.4 5.44 ### ### 1,249,922 3,399,787 34.5 34.5 0.0
2008-Aug-01 Fri ### 5.43 5.25 ### 75.2 75.2 0.0
2008-Jul-31 Thu ### 5.4 5.27 ### 2,703,375 ### 30.5 30.5 0.0
2008-Jul-30 Wed 5.44 5.44 5.21 ### 1,842,857 ### 15.8 15.8 0.0
2008-Jul-29 Tue ### 5.45 ### ### 76.6 76.6 0.0
2008-Jul-28 Mon ### 5.54 5.27 5.4 85.9 85.9 0.4
2008-Jul-25 Fri 5.5 ### 5.41 5.49 4,848,083 ### ### ### 0.4
2008-Jul-24 Thu 5.73 5.84 ### ### 25.5 25.5 0.0
2008-Jul-23 Wed 5.52 5.75 ### 5.54 4,661,378 ### ### ### 0.4
2008-Jul-22 Tue ### 5.43 5.27 ### 68.3 68.3 0.0
2008-Jul-21 Mon 5.29 5.4 5.24 ### ### ### 0.0
2008-Jul-18 Fri 5.4 5.5 ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 2,099,374 0 ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 30.3 30.3 0.0
2008-Jul-15 Tue 5.21 5.25 ### ### ### ### 0.0
2008-Jul-14 Mon 5.25 5.52 5.22 ### ### ### 0.0
2008-Jul-11 Fri 5.4 5.43 ### ### 1,882,888 5,112,040 26.4 26.4 0.0
2008-Jul-10 Thu ### ### ### 5.46 ### ### ###
2008-Jul-09 Wed 5.42 5.55 ### 5.24 3,595,382 9,977,185 ### ### 0.4
2008-Jul-08 Tue ### ### ### 5.25 43.4 43.4 0.4
2008-Jul-07 Mon ### 5.4 ### ### 75.4 75.4 0.0
2008-Jul-04 Fri ### 5.45 5 ### 3,951,685 20,647,554 89.0 89.0 0.0
2008-Jul-03 Thu ### ### ### ### 3,098,059 0 ### ### 0.0
2008-Jul-02 Wed ### 5.2 ### ### 3,219,279 8,370,125 ### ### 0.0
2008-Jul-01 Tue 5.23 5.25 ### ### 2,686,053 7,050,889 26.5 26.5 0.0
2008-Jun-30 Mon ### ### ### ### 76.3 76.3 0.0
2008-Jun-27 Fri 4.8 ### 4.72 ### ### ### 0.0
2008-Jun-26 Thu ### ### 4.88 ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue 5.2 5.21 ### 5.2 72.1 72.1 ###
2008-Jun-23 Mon 5 5.25 4.87 ### 5,435,570 27,503,984 ### ### 0.0
2008-Jun-20 Fri ### 5.46 ### 5.26 28.8 28.8 0.4
2008-Jun-19 Thu ### ### 5.48 5.49 26.5 26.5 0.4
2008-Jun-18 Wed 5.8 ### 5.7 5.82 5,970,071 ### 68.5 68.5 0.4
2008-Jun-17 Tue ### ### 5.59 5.84 7,071,387 19,764,526 ### ### 0.4
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### 6.25 ### ### ### ### 0.0
2008-Jun-12 Thu 6 ### 5.88 5.89 3,935,243 ### 33.7 33.7 ###
2008-Jun-11 Wed 5.85 ### 5.85 ### 4,158,156 ### ### ### 0.0
2008-Jun-10 Tue ### ### 5.8 5.85 3,449,856 10,004,582 40.8 40.8 0.4
2008-Jun-06 Fri 6 ### ### ### 3,162,957 0 33.2 33.2 0.0
2008-Jun-05 Thu ### ### ### ### 42.8 42.8 0.0
2008-Jun-04 Wed ### ### ### 6 3,465,776 0 ### ### 0.4
2008-Jun-03 Tue 6 ### ### ### 80.1 80.1 0.0
2008-Jun-02 Mon ### ### ### ### 2,253,554 0 ### ### 0.0
2008-May-30 Fri 6.22 6.22 ### ### 7,319,457 ### ### ### 0.0
2008-May-29 Thu ### 6.24 ### 6.22 78.1 78.1 0.4
2008-May-28 Wed ### ### ### ### 4,258,329 0 79.2 79.2 0.0
2008-May-27 Tue 6 ### 6 ### 2,203,528 6,610,584 75.5 75.5 0.0
2008-May-26 Mon ### ### ### ### 3,282,546 0 ### ### 0.0
2008-May-23 Fri ### ### ### ### 8,345,149 0 ### ### 0.0
2008-May-22 Thu ### 6.28 ### 6.2 6,225,079 19,546,748 ### ### 0.4
2008-May-21 Wed 6.25 6.42 6.24 ### 4,411,623 27,925,573 72.6 72.6 0.0
2008-May-20 Tue ### 6.4 ### ### 2,593,321 8,298,627 ### ### 0.0
2008-May-19 Mon 6.52 6.53 ### 6.4 2,921,783 9,539,621 ### ### 0.5
2008-May-16 Fri 6.5 6.58 6.5 6.56 2,140,656 ### ### ### 0.5
2008-May-15 Thu ### ### 6.49 6.51 3,535,927 11,474,083 21.0 21.0 ###
2008-May-14 Wed ### ### 6.57 ### 4,314,389 ### ### ### 0.0
2008-May-13 Tue ### ### 6.48 ### 6,202,222 ### ### ### 0.0
2008-May-12 Mon 6.55 ### 6.55 ### ### ### 0.0
2008-May-09 Fri 6.55 ### 6.48 6.54 2,587,985 8,385,071 ### ### 0.5
2008-May-08 Thu 6.55 ### 6.52 ### ### ### 0.0
2008-May-07 Wed ### 6.72 6.59 ### 2,628,855 ### ### ### 0.0
2008-May-06 Tue 6.7 6.75 ### ### 1,386,953 ### 32.6 32.6 0.0
2008-May-05 Mon 6.86 6.87 6.74 6.77 3,895,251 26,507,183 ### ### ###
2008-May-02 Fri 6.74 6.88 ### 6.81 ### ### ###
2008-May-01 Thu ### 6.71 ### ### 68.9 68.9 0.0
2008-Apr-30 Wed ### 6.8 ### 6.75 2,833,547 9,634,059 ### ### 0.5
2008-Apr-29 Tue 6.7 6.77 ### 6.76 2,455,856 8,313,072 ### ### 0.5
2008-Apr-28 Mon 6.8 6.86 ### ### 3,506,641 12,027,778 ### ### 0.0
2008-Apr-24 Thu ### ### 6.75 6.85 5,306,275 17,908,678 28.6 28.6 ###
2008-Apr-23 Wed 6.84 ### 6.84 ### ### ### 0.0
2008-Apr-22 Tue ### ### 6.8 6.84 4,510,052 15,334,176 ### ### 0.5
2008-Apr-21 Mon 6.88 ### 6.82 ### 67.7 67.7 0.0
2008-Apr-18 Fri 6.74 6.83 ### 6.75 2,508,057 ### 71.4 71.4 0.5
2008-Apr-17 Thu 6.89 6.89 ### ### 3,864,974 ### 14.4 14.4 0.0
2008-Apr-16 Wed 6.7 6.82 6.5 6.7 ### ### 0.5
2008-Apr-15 Tue ### 6.73 ### ### 1,271,986 ### ### ### 0.0
2008-Apr-14 Mon ### 6.73 6.56 ### 74.8 74.8 0.0
2008-Apr-11 Fri 6.83 6.85 ### 6.71 2,645,158 ### 22.6 22.6 ###
2008-Apr-10 Thu ### ### 6.73 6.74 ### ### ###
2008-Apr-09 Wed ### ### ### ### 2,242,056 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 34.0 34.0 0.0
2008-Apr-07 Mon 7.2 7.24 ### ### 3,557,744 ### 27.7 27.7 0.0
2008-Apr-04 Fri 7.25 ### ### ### 5,807,281 0 20.5 20.5 0.0
2008-Apr-03 Thu 7.25 7.26 ### 7.24 3,276,648 ### ### ### 0.5
2008-Apr-02 Wed ### 7.26 ### 7.23 3,453,526 ### 75.4 75.4 ###
2008-Apr-01 Tue 7.2 7.2 ### ### 2,929,570 10,546,452 32.2 32.2 0.0
2008-Mar-31 Mon ### ### ### ### 4,951,623 0 76.1 76.1 0.0
2008-Mar-28 Fri ### ### ### ### 4,139,683 0 70.7 70.7 0.0
2008-Mar-27 Thu ### ### ### ### 72.9 72.9 0.0
2008-Mar-26 Wed ### ### ### ### 62.6 62.6 0.0
2008-Mar-25 Tue ### ### 6.87 ### ### ### 0.0
2008-Mar-20 Thu ### ### 6.85 ### 73.8 73.8 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### ### 6.81 ### 5,523,227 18,806,587 ### ### 0.0
2008-Mar-17 Mon 6.81 ### 6.79 6.86 4,853,344 ### ### ### 0.5
2008-Mar-14 Fri 7 ### 6.81 6.88 3,339,526 11,371,086 ### ### ###
2008-Mar-13 Thu 6.85 ### 6.77 ### 85.6 85.6 0.0
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 5,707,727 0 47.2 47.2 0.0
2008-Mar-10 Mon ### ### ### ### 4,633,622 0 47.4 47.4 0.0
2008-Mar-07 Fri ### 7.22 ### ### 44.7 44.7 0.0
2008-Mar-06 Thu 7.2 7.27 ### 7.25 71.9 71.9 0.5
2008-Mar-05 Wed ### 7.2 ### ### 6,622,577 23,841,277 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 5,507,245 0 ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 4,795,280 0 75.5 75.5 0.0
2008-Feb-27 Wed ### ### ### ### 29.0 29.0 0.0
2008-Feb-26 Tue ### 7.2 ### ### 7,128,681 25,663,251 37.4 37.4 0.0
2008-Feb-25 Mon ### ### ### ### 38.2 38.2 0.0
2008-Feb-22 Fri ### ### ### ### 5,163,345 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 5,228,981 0 72.3 72.3 0.0
2008-Feb-20 Wed 7 ### 6.7 6.7 13.5 13.5 0.5
2008-Feb-19 Tue ### ### ### ### 18.7 18.7 0.0
2008-Feb-18 Mon 6.79 ### 6.78 ### 5,863,725 19,878,027 89.7 89.7 0.0
2008-Feb-15 Fri 6.75 6.84 6.73 6.84 1,721,959 ### ### ### 0.5
2008-Feb-14 Thu 6.87 7 6.78 ### ### ### 0.0
2008-Feb-13 Wed 6.76 6.89 6.72 6.83 4,547,470 ### 80.0 80.0 0.5
2008-Feb-12 Tue 6.7 6.78 6.53 6.75 ### ### 0.5
2008-Feb-11 Mon 6.7 6.71 6.57 ### ### ### 0.0
2008-Feb-08 Fri 6.71 6.78 ### 6.75 1,057,984 ### 68.6 68.6 0.5
2008-Feb-07 Thu 6.72 6.8 ### ### 1,825,345 6,206,173 31.2 31.2 0.0
2008-Feb-06 Wed 6.88 6.89 6.7 6.78 2,595,747 ### ### ### 0.5
2008-Feb-05 Tue ### ### ### 7 ### ### 0.5
2008-Feb-04 Mon ### 7.22 ### ### 81.0 81.0 0.0
2008-Feb-01 Fri 6.86 ### 6.85 ### 2,805,070 ### 82.1 82.1 0.0
2008-Jan-31 Thu 6.75 ### ### ### 4,858,055 0 80.1 80.1 0.0
2008-Jan-30 Wed 6.82 ### 6.82 ### 3,481,755 11,872,784 84.0 84.0 0.0
2008-Jan-29 Tue 6.88 ### 6.7 6.81 2,562,257 ### ### ### ###
2008-Jan-25 Fri 6.7 ### ### ### ### ### 0.0
2008-Jan-24 Thu 6.73 6.85 6.7 6.73 ### ### ###
2008-Jan-23 Wed 6.73 6.84 ### 6.78 60.1 60.1 0.5
2008-Jan-22 Tue ### 6.86 6.56 6.56 70.4 70.4 0.5
2008-Jan-21 Mon 6.71 6.82 6.71 6.74 ### ### ###
2008-Jan-18 Fri 6.8 ### 6.7 6.79 43.9 43.9 0.5
2008-Jan-17 Thu 6.82 ### ### 6.86 3,320,177 0 72.1 72.1 0.5
2008-Jan-16 Wed 6.71 6.78 ### ### 1,930,354 ### ### ### 0.0
2008-Jan-15 Tue ### ### 6.72 6.8 1,513,559 5,085,558 32.2 32.2 0.5
2008-Jan-14 Mon 6.72 ### ### ### 89.2 89.2 0.0
2008-Jan-11 Fri 6.86 ### ### 6.7 5,612,484 0 31.3 31.3 0.5
2008-Jan-10 Thu 6.88 ### 6.86 6.86 ### ### 0.5
2008-Jan-09 Wed 6.88 ### 6.87 6.89 3,715,320 12,762,124 ### ### 0.5
2008-Jan-08 Tue 6.82 ### 6.77 6.89 ### ### 0.5
2008-Jan-07 Mon 6.75 6.8 6.74 6.74 ### ### ###
2008-Jan-04 Fri 6.88 ### 6.77 6.82 701,188 2,373,521 25.4 25.4 0.5
2008-Jan-03 Thu 6.79 6.88 6.75 6.86 ### ### 0.5
2008-Jan-02 Wed 6.85 ### 6.8 ### 398,280 1,354,152 72.3 72.3 0.0
2007-Dec-31 Mon 6.83 ### 6.76 ### 620,278 ### ### ### 0.0
2007-Dec-28 Fri 6.8 6.84 6.76 6.81 64.3 64.3 ###
2007-Dec-27 Thu ### ### 6.77 6.84 905,171 ### 18.1 18.1 0.5
2007-Dec-24 Mon ### ### 6.82 6.88 20.8 20.8 ###
2007-Dec-21 Fri 6.83 ### 6.71 ### 4,088,771 13,717,826 76.0 76.0 0.0
2007-Dec-20 Thu ### ### 6.83 6.89 5,529,582 18,883,522 ### ### 0.5
2007-Dec-19 Wed 6.8 ### 6.8 ### 85.8 85.8 0.0
2007-Dec-18 Tue 6.75 ### 6.7 6.8 1,718,126 5,755,722 76.1 76.1 0.5
2007-Dec-17 Mon 6.82 ### 6.8 6.87 ### ### ###
2007-Dec-14 Fri ### ### 6.86 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 24.8 24.8 0.0
2007-Dec-11 Tue ### ### ### ### ### ### 0.0
2007-Dec-10 Mon 7.25 7.26 ### ### 1,953,581 ### ### ### 0.0
2007-Dec-07 Fri ### ### 7.22 7.27 ### ### ###
2007-Dec-06 Thu ### 7.27 ### 7.26 2,360,688 ### 70.1 70.1 0.5
2007-Dec-05 Wed ### 7.28 7 ### 72.7 72.7 0.0
2007-Dec-04 Tue ### ### ### ### 78.8 78.8 0.0
2007-Dec-03 Mon ### 7 6.89 ### 2,605,224 18,093,280 ### ### 0.0
2007-Nov-30 Fri 6.85 ### 6.8 6.85 9,384,025 31,905,685 60.5 60.5 ###
2007-Nov-29 Thu 6.76 ### 6.76 6.85 4,180,758 ### 81.2 81.2 ###
2007-Nov-28 Wed 6.8 6.84 ### 6.77 ### ### ###
2007-Nov-27 Tue ### 6.81 6.59 6.78 ### ### 0.5
2007-Nov-26 Mon 6.75 6.88 ### 6.78 3,511,573 ### 67.8 67.8 0.5
2007-Nov-23 Fri 6.76 6.81 6.71 6.75 36.6 36.6 0.5
2007-Nov-22 Thu ### 6.86 ### 6.75 2,064,980 7,082,881 ### ### 0.5
2007-Nov-21 Wed 6.79 6.81 ### 6.72 1,821,241 6,201,325 ### ### 0.5
2007-Nov-20 Tue 6.81 6.87 6.76 6.79 ### ### 0.5
2007-Nov-19 Mon 6.81 ### 6.77 ### 81.7 81.7 0.0
2007-Nov-16 Fri 6.76 6.84 6.72 6.76 ### ### 0.5
2007-Nov-15 Thu ### ### 6.85 6.85 31.9 31.9 ###
2007-Nov-14 Wed 6.88 ### 6.86 6.88 2,641,844 9,061,524 ### ### ###
2007-Nov-13 Tue 6.76 6.89 6.76 6.84 1,821,345 12,430,679 77.4 77.4 0.5
2007-Nov-12 Mon 6.75 6.82 6.7 6.73 ### ### ###
2007-Nov-09 Fri 6.85 ### 6.76 6.8 ### ### 0.5
2007-Nov-08 Thu ### ### 6.77 6.82 3,223,320 ### ### ### 0.5
2007-Nov-07 Wed ### ### ### ### 2,686,646 0 ### ### 0.0
2007-Nov-06 Tue ### ### 6.89 ### ### ### 0.0
2007-Nov-05 Mon ### 7 6.84 6.88 46.6 46.6 ###
2007-Nov-02 Fri ### ### ### ### 22.2 22.2 0.0
2007-Nov-01 Thu ### ### 7 ### 68.4 68.4 0.0
2007-Oct-31 Wed ### ### ### ### 4,595,487 0 23.3 23.3 0.0
2007-Oct-30 Tue ### ### ### ### 71.4 71.4 0.0
2007-Oct-29 Mon ### ### ### ### 5,398,679 0 ### ### 0.0
2007-Oct-26 Fri ### ### ### ### 3,215,889 0 68.9 68.9 0.0
2007-Oct-25 Thu ### ### ### ### 5,352,858 0 ### ### 0.0
2007-Oct-24 Wed 7.26 ### ### ### 32.5 32.5 0.0
2007-Oct-23 Tue 7.26 ### 7.25 ### 2,993,172 10,850,248 65.9 65.9 0.0
2007-Oct-22 Mon ### ### 7.21 7.24 3,235,780 11,664,986 ### ### 0.5
2007-Oct-19 Fri 7.48 7.49 ### 7.45 2,548,149 ### ### ### 0.5
2007-Oct-18 Thu ### 7.48 ### 7.46 4,672,359 17,474,622 78.1 78.1 0.5
2007-Oct-17 Wed ### ### 7.24 ### 4,857,784 17,585,178 28.5 28.5 0.0
2007-Oct-16 Tue ### 7.43 ### 7.4 69.7 69.7 0.5
2007-Oct-15 Mon 7.43 7.46 ### 7.41 41.6 41.6 ###
2007-Oct-12 Fri 7.58 7.58 7.41 7.44 17.7 17.7 ###
2007-Oct-11 Thu 7.54 ### 7.53 ### 2,666,843 ### 69.9 69.9 0.0
2007-Oct-10 Wed 7.49 7.57 7.42 7.57 2,923,874 ### 74.9 74.9 ###
2007-Oct-09 Tue 7.51 7.55 7.44 7.5 2,357,640 ### 34.9 34.9 0.5
2007-Oct-08 Mon 7.52 7.58 7.49 7.5 2,033,524 ### 34.9 34.9 0.5
2007-Oct-05 Fri 7.5 7.59 7.46 7.51 63.0 63.0 ###
2007-Oct-04 Thu ### ### 7.48 7.51 1,534,659 5,739,624 24.2 24.2 ###
2007-Oct-03 Wed ### 7.74 7.54 ### 78.6 78.6 0.0
2007-Oct-02 Tue 7.42 7.59 7.4 7.53 ### ### 0.5
2007-Oct-01 Mon ### 7.4 ### ### 32.9 32.9 0.0
2007-Sep-28 Fri ### 7.42 ### ### 3,821,556 14,177,972 ### ### 0.0
2007-Sep-27 Thu 7.42 7.43 ### ### 4,919,956 ### 27.6 27.6 0.0
2007-Sep-26 Wed 7.46 7.54 7.42 7.43 27.1 27.1 ###
2007-Sep-25 Tue 7.46 7.56 7.4 7.44 ### ### ###
2007-Sep-24 Mon 7.52 ### 7.5 7.5 2,464,529 9,241,983 ### ### 0.5
2007-Sep-21 Fri 7.53 ### 7.45 7.54 2,575,628 ### ### ### 0.5
2007-Sep-20 Thu 7.7 7.71 7.45 7.54 7,849,286 59,497,587 18.8 18.8 0.5
2007-Sep-19 Wed 7.44 ### ### ### 3,356,746 0 84.2 84.2 0.0
2007-Sep-18 Tue ### 7.45 7.29 ### ### ### 0.0
2007-Sep-17 Mon ### 7.43 ### 7.4 72.2 72.2 0.5
2007-Sep-14 Fri ### 7.44 7.29 7.4 63.8 63.8 0.5
2007-Sep-13 Thu 7.4 7.45 ### 7.43 ### ### ###
2007-Sep-12 Wed 7.47 7.5 7.28 ### 23.3 23.3 0.0
2007-Sep-11 Tue 7.45 7.59 7.45 7.5 ### ### 0.5
2007-Sep-10 Mon 7.2 7.54 7.2 7.52 2,991,671 ### 92.7 92.7 0.5
2007-Sep-07 Fri 7.28 ### 7.22 ### ### ### 0.0
2007-Sep-06 Thu 7.24 ### 7.22 ### 3,086,575 ### ### ### 0.0
2007-Sep-05 Wed 7.41 7.5 ### ### ### ### 0.0
2007-Sep-04 Tue 7.55 7.55 ### 7.47 27.0 27.0 ###
2007-Sep-03 Mon ### ### 7.49 7.51 26.1 26.1 ###
2007-Aug-31 Fri 7.46 ### 7.43 ### ### ### 0.0
2007-Aug-30 Thu 7.45 7.5 7.45 7.5 6,359,955 ### ### ### 0.5
2007-Aug-29 Wed ### 7.43 ### ### 3,895,358 14,471,254 85.5 85.5 0.0
2007-Aug-28 Tue ### ### ### ### 1,811,427 0 70.3 70.3 0.0
2007-Aug-27 Mon ### ### ### ### 2,450,050 0 66.4 66.4 0.0
2007-Aug-24 Fri ### ### ### ### 35.1 35.1 0.0
2007-Aug-23 Thu ### 7.23 ### ### 3,415,150 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### ### ### 0.0
2007-Aug-21 Tue 6.81 6.89 ### 6.84 65.5 65.5 0.5
2007-Aug-20 Mon 6.5 6.87 6.48 6.87 86.5 86.5 ###
2007-Aug-17 Fri 6.54 ### 6.42 6.54 2,331,077 7,482,757 ### ### 0.5
2007-Aug-16 Thu 6.53 6.74 6.45 6.5 4,310,079 28,424,971 58.6 58.6 0.5
2007-Aug-15 Wed ### 6.79 6.59 6.59 2,243,955 15,012,058 ### ### ###
2007-Aug-14 Tue ### ### 6.73 6.78 35.5 35.5 0.5
2007-Aug-13 Mon 6.86 ### 6.81 ### ### ### 0.0
2007-Aug-10 Fri 6.81 7 6.75 6.86 2,291,323 15,752,845 74.4 74.4 0.5
2007-Aug-09 Thu ### ### 6.79 ### 2,761,788 9,376,270 67.0 67.0 0.0
2007-Aug-08 Wed 6.7 6.89 ### 6.88 1,788,124 6,160,087 80.1 80.1 ###
2007-Aug-07 Tue 6.74 6.77 ### 6.75 742,789 2,514,340 ### ### 0.5
2007-Aug-06 Mon 6.7 6.8 ### 6.7 1,447,183 4,920,422 ### ### 0.5
2007-Aug-03 Fri 6.72 ### 6.71 6.78 3,712,375 ### 76.1 76.1 0.5
2007-Aug-02 Thu 6.81 6.82 ### 6.77 ### ### ###
2007-Aug-01 Wed 6.79 6.8 6.7 6.71 2,560,240 17,281,620 ### ### ###
2007-Jul-31 Tue ### ### 6.85 6.85 3,744,483 12,824,854 21.2 21.2 ###
2007-Jul-30 Mon ### ### 6.85 6.889777 4,777,573 16,363,187 ### ### 0.5
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### 7.22 ### ### 0.5
2007-Jul-25 Wed 7.26 ### 7.24 7.28 3,425,151 12,399,046 ### ### 0.5
2007-Jul-24 Tue ### 7.4 ### ### 26.5 26.5 0.0
2007-Jul-23 Mon 7.41 7.42 ### 7.42 2,262,921 ### 68.0 68.0 0.5
2007-Jul-20 Fri 7.42 7.47 7.41 7.44 2,274,155 ### ### ### ###
2007-Jul-19 Thu ### 7.43 7.29 7.41 ### ### ###
2007-Jul-18 Wed ### 7.4 7.23 7.27 3,287,822 ### 29.6 29.6 ###
2007-Jul-17 Tue ### 7.42 ### 7.41 ### ### ###
2007-Jul-16 Mon ### 7.41 7.23 ### 2,758,374 ### 32.8 32.8 0.0
2007-Jul-13 Fri 7.27 ### 7.22 ### 79.9 79.9 0.0
2007-Jul-12 Thu 7.4 7.4 7.24 ### 3,040,147 22,253,876 ### ### 0.0
2007-Jul-11 Wed 7.4 7.4 ### ### ### ### 0.0
2007-Jul-10 Tue 7.42 7.44 ### 7.43 ### ### ###
2007-Jul-09 Mon 7.42 7.5 ### 7.5 78.8 78.8 0.5
2007-Jul-06 Fri 7.49 7.49 ### 7.42 ### ### 0.5
2007-Jul-05 Thu 7.4 7.49 ### 7.49 3,219,481 12,056,956 74.3 74.3 ###
2007-Jul-04 Wed 7.48 7.5 ### ### ### ### 0.0
2007-Jul-03 Tue 7.59 7.59 7.42 7.45 ### ### 0.5
2007-Jul-02 Mon 7.51 ### ### 7.53 ### ### 0.5
2007-Jun-29 Fri 7.48 7.48 ### 7.47 3,456,948 12,928,985 34.6 34.6 ###
2007-Jun-28 Thu 7.5 7.53 7.45 7.48 3,407,180 25,519,778 34.4 34.4 0.5
2007-Jun-27 Wed 7.43 7.5 ### 7.42 3,710,157 13,913,088 52.1 52.1 0.5
2007-Jun-26 Tue 7.4 7.55 ### 7.5 3,173,556 11,980,173 ### ### 0.5
2007-Jun-25 Mon 7.2 7.47 7.2 ### 3,488,248 ### 84.7 84.7 0.0
2007-Jun-22 Fri ### ### 7.29 ### 29.7 29.7 0.0
2007-Jun-21 Thu 7.41 7.53 ### 7.4 ### ### 0.5
2007-Jun-20 Wed 7.27 ### 7.27 ### 3,726,422 13,545,543 73.6 73.6 0.0
2007-Jun-19 Tue 7.27 ### 7.25 7.26 ### ### 0.5
2007-Jun-18 Mon 7.2 ### ### ### 1,902,724 0 ### ### 0.0
2007-Jun-15 Fri ### 7.23 ### 7.2 2,309,055 ### ### ### 0.5
2007-Jun-14 Thu ### 7.26 ### 7.25 2,812,584 10,209,679 81.3 81.3 0.5
2007-Jun-13 Wed ### ### ### ### 4,626,022 0 ### ### 0.0
2007-Jun-12 Tue ### 7.2 ### ### 5,987,657 ### 14.0 14.0 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 7.27 7.28 7.2 7.21 4,978,283 ### ### ### ###
2007-Jun-06 Wed ### 7.46 ### ### 2,452,089 ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 1,285,355 0 68.9 68.9 0.0
2007-Jun-04 Mon ### 7.4 ### ### 3,116,483 11,530,987 72.6 72.6 0.0
2007-Jun-01 Fri ### 7.44 ### ### 32.2 32.2 0.0
2007-May-31 Thu ### 7.45 ### 7.44 4,202,984 ### 69.4 69.4 ###
2007-May-30 Wed ### 7.41 ### ### 2,613,781 9,684,058 42.1 42.1 0.0
2007-May-29 Tue 7.45 7.47 ### 7.43 33.5 33.5 ###
2007-May-28 Mon 7.52 7.55 7.44 7.49 41.7 41.7 ###
2007-May-25 Fri 7.52 7.56 7.49 7.54 7,204,077 54,210,679 ### ### 0.5
2007-May-24 Thu 7.59 ### 7.52 7.53 36.3 36.3 0.5
2007-May-23 Wed 7.55 ### 7.52 7.58 68.2 68.2 ###
2007-May-22 Tue 7.51 7.58 7.51 7.56 5,625,058 ### ### ### 0.5
2007-May-21 Mon 7.51 7.53 7.48 7.51 4,918,849 ### ### ### ###
2007-May-18 Fri 7.5 7.51 ### 7.51 2,163,756 ### ### ### ###
2007-May-17 Thu 7.44 7.5 7.41 7.5 2,373,728 17,696,142 72.0 72.0 0.5
2007-May-16 Wed 7.49 7.5 7.45 7.46 37.6 37.6 0.5
2007-May-15 Tue 7.43 7.49 7.42 7.49 2,834,952 ### 76.5 76.5 ###
2007-May-14 Mon 7.45 7.49 7.42 7.47 1,122,587 8,368,886 69.7 69.7 ###
2007-May-11 Fri 7.42 7.43 ### ### 2,122,184 ### ### ### 0.0
2007-May-10 Thu 7.4 7.44 ### 7.4 ### ### 0.5
2007-May-09 Wed 7.48 7.52 ### ### 3,170,688 11,921,786 23.5 23.5 0.0
2007-May-08 Tue 7.5 7.55 7.46 7.47 ### ### ###
2007-May-07 Mon 7.52 7.54 7.47 7.5 ### ### 0.5
2007-May-04 Fri 7.43 7.48 ### 7.48 1,345,928 5,033,770 ### ### 0.5
2007-May-03 Thu 7.53 7.54 7.45 7.45 1,990,585 ### 23.7 23.7 0.5
2007-May-02 Wed 7.52 7.56 7.43 7.54 4,377,786 ### ### ### 0.5
2007-May-01 Tue 7.5 7.57 7.48 7.52 3,036,776 ### ### ### 0.5
2007-Apr-30 Mon ### 7.5 ### 7.45 3,047,852 11,429,445 76.0 76.0 0.5
2007-Apr-27 Fri 7.4 7.4 ### ### 36.4 36.4 0.0
2007-Apr-26 Thu 7.44 7.55 ### 7.41 3,645,675 13,762,423 ### ### ###
2007-Apr-24 Tue ### 7.46 ### ### 1,963,856 7,325,182 ### ### 0.0
2007-Apr-23 Mon 7.51 7.58 ### 7.46 2,500,350 9,476,326 35.2 35.2 0.5
2007-Apr-20 Fri 7.54 7.59 7.47 7.55 3,121,079 23,501,724 65.6 65.6 ###
2007-Apr-19 Thu 7.5 ### 7.45 7.49 4,845,382 18,049,047 48.2 48.2 ###
2007-Apr-18 Wed 7.47 7.57 7.45 7.5 1,970,280 ### 67.6 67.6 0.5
2007-Apr-17 Tue 7.54 7.55 7.46 7.52 45.9 45.9 0.5
2007-Apr-16 Mon 7.4 7.53 ### 7.48 73.2 73.2 0.5
2007-Apr-13 Fri 7.43 7.45 ### 7.4 ### ### 0.5
2007-Apr-12 Thu 7.41 7.54 7.41 7.42 63.9 63.9 0.5
2007-Apr-11 Wed 7.5 7.52 7.43 7.45 3,051,451 ### ### ### 0.5
2007-Apr-10 Tue 7.44 7.49 7.4 7.49 66.6 66.6 ###
2007-Apr-05 Thu 7.54 7.54 7.41 7.44 ### ### ###
2007-Apr-04 Wed 7.53 ### 7.52 ### ### ### 0.0
2007-Apr-03 Tue 7.42 7.51 ### 7.49 ### ### ###
2007-Apr-02 Mon 7.49 ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### 7.53 7.55 9,329,478 35,125,484 22.1 22.1 ###
2007-Mar-29 Thu 7.5 7.57 7.47 7.57 ### ### ###
2007-Mar-28 Wed 7.47 ### 7.47 7.5 2,145,078 ### 73.7 73.7 0.5
2007-Mar-27 Tue ### ### 7.51 7.51 4,417,621 ### 17.8 17.8 ###
2007-Mar-26 Mon 7.7 7.7 ### ### ### ### 0.0
2007-Mar-23 Fri ### 7.78 ### 7.7 3,506,676 ### 66.3 66.3 0.6
2007-Mar-22 Thu ### 7.78 ### 7.71 71.2 71.2 ###
2007-Mar-21 Wed 7.51 ### 7.49 7.54 76.1 76.1 0.5
2007-Mar-20 Tue 7.56 7.57 7.42 7.48 ### ### 0.5
2007-Mar-19 Mon 7.57 7.57 7.44 7.49 2,125,857 15,954,556 25.9 25.9 ###
2007-Mar-16 Fri 7.49 7.56 ### 7.55 ### ### ###
2007-Mar-15 Thu 7.55 7.57 7.42 7.5 5,774,746 43,281,721 ### ### 0.5
2007-Mar-14 Wed ### 7.43 ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 7.54 7.57 7.42 7.47 32.1 32.1 ###
2007-Mar-12 Mon ### 7.54 ### 7.5 79.5 79.5 0.5
2007-Mar-09 Fri ### 7.45 ### 7.42 3,797,948 14,147,356 ### ### 0.5
2007-Mar-08 Thu ### ### ### 7.24 3,400,225 0 23.7 23.7 0.5
2007-Mar-07 Wed ### 7.45 7.28 7.29 25.2 25.2 ###
2007-Mar-06 Tue ### 7.25 ### 7.25 2,108,423 ### ### ### 0.5
2007-Mar-05 Mon ### 7.22 ### ### 2,722,423 9,827,947 ### ### 0.0
2007-Mar-02 Fri ### ### ### 7.23 3,315,287 0 ### ### ###
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 7.45 7.27 7.29 ### ### ###
2007-Feb-27 Tue 7.53 7.59 7.49 7.54 3,321,386 25,043,250 ### ### 0.5
2007-Feb-26 Mon 7.43 7.58 7.43 7.49 4,056,523 ### ### ### ###
2007-Feb-23 Fri 7.42 7.59 ### 7.5 6,868,025 26,064,154 74.9 74.9 0.5
2007-Feb-22 Thu 7.27 7.4 7.23 7.4 ### ### 0.5
2007-Feb-21 Wed 7.25 7.43 7.25 ### 4,354,322 31,960,723 ### ### 0.0
2007-Feb-20 Tue 7.49 7.49 7.21 7.25 2,741,446 20,149,628 ### ### 0.5
2007-Feb-19 Mon ### 7.43 ### 7.4 75.5 75.5 0.5
2007-Feb-16 Fri 7.41 7.41 7.28 7.29 2,637,349 19,371,328 ### ### ###
2007-Feb-15 Thu ### 7.45 ### 7.43 1,318,152 ### 73.6 73.6 ###
2007-Feb-14 Wed 7.41 7.42 ### ### 1,017,952 ### ### ### 0.0
2007-Feb-13 Tue 7.43 7.49 ### ### 28.0 28.0 0.0
2007-Feb-12 Mon ### 7.42 ### ### ### ### 0.0
2007-Feb-09 Fri ### ### 7.25 ### 2,535,477 ### ### ### 0.0
2007-Feb-08 Thu 7.27 ### 7.24 7.26 ### ### 0.5
2007-Feb-07 Wed 7.27 ### 7.21 7.25 39.4 39.4 0.5
2007-Feb-06 Tue 7.24 ### 7.23 7.26 2,505,855 ### 69.9 69.9 0.5
2007-Feb-05 Mon 7.27 7.28 7.22 7.26 41.6 41.6 0.5
2007-Feb-02 Fri ### 7.42 7.28 ### 2,105,147 ### 24.5 24.5 0.0
2007-Feb-01 Thu ### ### ### ### 1,407,554 0 ### ### 0.0
2007-Jan-31 Wed ### ### 7.25 ### 2,353,885 ### 39.3 39.3 0.0
2007-Jan-30 Tue 7.28 ### 7.23 ### 1,894,940 ### ### ### 0.0
2007-Jan-29 Mon ### 7.27 ### 7.24 1,769,223 6,431,125 77.2 77.2 0.5
2007-Jan-25 Thu 7.21 7.25 7.2 7.21 ### ### ###
2007-Jan-24 Wed 7.24 7.28 7.2 7.25 1,970,973 14,269,844 ### ### 0.5
2007-Jan-23 Tue 7.25 7.28 7.21 7.28 68.8 68.8 0.5
2007-Jan-22 Mon 7.25 ### 7.24 7.24 35.9 35.9 0.5
2007-Jan-19 Fri ### 7.26 ### 7.23 827,757 3,004,757 ### ### ###
2007-Jan-18 Thu 7.22 7.27 ### ### 5,093,727 ### ### ### 0.0
2007-Jan-17 Wed ### 7.42 7.23 7.25 1,635,286 ### ### ### 0.5
2007-Jan-16 Tue ### 7.48 ### ### 1,778,449 ### 63.3 63.3 0.0
2007-Jan-15 Mon ### 7.41 ### 7.41 65.6 65.6 ###
2007-Jan-12 Fri 7.27 ### 7.25 ### 1,730,482 ### ### ### 0.0
2007-Jan-11 Thu 7.24 7.26 ### 7.23 1,451,084 ### ### ### ###
2007-Jan-10 Wed 7.26 7.26 ### ### ### ### 0.0
2007-Jan-09 Tue 7.22 7.26 ### 7.2 ### ### 0.5
2007-Jan-08 Mon ### 7.23 ### ### 37.0 37.0 0.0
2007-Jan-05 Fri 7.27 ### 7.2 7.25 1,716,781 ### ### ### 0.5
2007-Jan-04 Thu ### ### 7.22 7.22 1,319,728 ### 25.9 25.9 0.5
2007-Jan-03 Wed ### ### ### ### 1,258,523 0 ### ### 0.0
2007-Jan-02 Tue ### ### 7.25 7.25 1,117,956 ### ### ### 0.5
2006-Dec-29 Fri 7.27 ### 7.22 7.25 24.2 24.2 0.5
2006-Dec-28 Thu ### 7.26 ### 7.26 ### ### 0.5
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 5,748,052 0 32.8 32.8 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 4,376,959 0 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 2,662,226 0 19.2 19.2 0.0
2006-Dec-15 Fri ### 7.42 7.27 ### 68.2 68.2 0.0
2006-Dec-14 Thu ### ### 7.22 ### ### ### 0.0
2006-Dec-13 Wed ### 7.4 7.27 7.4 ### ### 0.5
2006-Dec-12 Tue 7.27 ### 7.27 ### 1,599,059 5,812,579 ### ### 0.0
2006-Dec-11 Mon 7.25 ### 7.2 7.27 3,623,153 13,043,350 69.0 69.0 ###
2006-Dec-08 Fri 7.24 ### 7.22 7.25 2,750,285 9,928,528 ### ### 0.5
2006-Dec-07 Thu 7.25 ### 7.24 7.28 ### ### 0.5
2006-Dec-06 Wed 7.28 ### ### 7.25 2,251,283 0 ### ### 0.5
2006-Dec-05 Tue 7.28 ### 7.21 7.21 27.3 27.3 ###
2006-Dec-04 Mon 7.27 ### 7.2 7.27 68.4 68.4 ###
2006-Dec-01 Fri 7.45 7.45 ### ### 25.4 25.4 0.0
2006-Nov-30 Thu 7.49 7.54 7.42 7.44 5,493,544 ### 26.1 26.1 ###
2006-Nov-29 Wed ### 7.52 ### 7.51 4,117,080 15,480,220 ### ### ###
2006-Nov-28 Tue ### ### ### ### 6,347,344 0 ### ### 0.0
2006-Nov-27 Mon 7.26 7.42 7.26 7.4 2,601,740 19,096,771 83.3 83.3 0.5
2006-Nov-24 Fri 7.46 7.47 7.43 7.45 ### ### 0.5
2006-Nov-23 Thu 7.45 7.53 7.44 7.48 63.6 63.6 0.5
2006-Nov-22 Wed 7.45 7.5 7.44 7.49 3,921,774 29,295,651 64.8 64.8 ###
2006-Nov-21 Tue 7.44 7.48 ### 7.48 ### ### 0.5
2006-Nov-20 Mon 7.4 7.42 ### ### 44.0 44.0 0.0
2006-Nov-17 Fri ### 7.47 ### 7.46 75.5 75.5 0.5
2006-Nov-16 Thu ### 7.4 ### ### 3,235,828 ### ### ### 0.0
2006-Nov-15 Wed ### 7.42 ### 7.4 2,896,886 10,747,447 ### ### 0.5
2006-Nov-14 Tue ### 7.4 ### ### 65.5 65.5 0.0
2006-Nov-13 Mon ### 7.42 ### ### 2,433,422 ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 4,480,256 0 66.4 66.4 0.0
2006-Nov-09 Thu ### ### ### ### 4,634,641 0 ### ### 0.0
2006-Nov-08 Wed ### ### 7.27 7.29 ### ### ###
2006-Nov-07 Tue 7.25 7.28 7.24 7.26 ### ### 0.5
2006-Nov-06 Mon ### 7.23 ### 7.23 ### ### ###
2006-Nov-03 Fri ### 7.21 ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 73.8 73.8 0.0
2006-Nov-01 Wed ### ### ### ### 4,236,557 0 73.9 73.9 0.0
2006-Oct-31 Tue 7 ### 6.86 ### 2,632,574 9,029,728 25.7 25.7 0.0
2006-Oct-30 Mon ### ### ### 7 2,744,326 0 70.5 70.5 0.5
2006-Oct-27 Fri 7 ### ### ### 24.3 24.3 0.0
2006-Oct-26 Thu ### ### ### ### 72.2 72.2 0.0
2006-Oct-25 Wed ### ### 6.89 ### 17.3 17.3 0.0
2006-Oct-24 Tue ### ### ### 7 4,669,750 0 ### ### 0.5
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### 7.4 ### 7.23 15.3 15.3 ###
2006-Oct-19 Thu 7.4 7.45 ### 7.44 ### ### ###
2006-Oct-18 Wed ### 7.4 ### 7.4 3,075,344 11,378,772 ### ### 0.5
2006-Oct-17 Tue ### ### 7.26 ### 77.9 77.9 0.0
2006-Oct-16 Mon 7.45 7.45 ### ### ### ### 0.0
2006-Oct-13 Fri 7.59 7.59 ### 7.47 18.0 18.0 ###
2006-Oct-12 Thu 7.49 7.58 7.47 7.54 ### ### 0.5
2006-Oct-11 Wed 7.47 7.52 ### 7.5 3,111,728 ### 64.5 64.5 0.5
2006-Oct-10 Tue 7.28 7.44 7.24 7.44 ### ### ###
2006-Oct-09 Mon ### ### 7.2 7.24 20.3 20.3 0.5
2006-Oct-06 Fri ### ### 7.27 ### 2,165,254 ### ### ### 0.0
2006-Oct-05 Thu 7.46 7.48 ### 7.42 24.6 24.6 0.5
2006-Oct-04 Wed ### 7.49 ### 7.41 2,598,088 ### 81.5 81.5 ###
2006-Oct-03 Tue ### 7.45 ### ### 3,040,342 11,325,273 ### ### 0.0
2006-Oct-02 Mon 7.47 7.49 7.4 7.45 ### ### 0.5
2006-Sep-29 Fri 7.4 7.5 ### 7.43 6,400,948 24,003,555 ### ### ###
2006-Sep-28 Thu 7.42 7.54 ### 7.4 4,246,378 16,008,845 ### ### 0.5
2006-Sep-27 Wed ### 7.5 ### 7.42 ### ### 0.5
2006-Sep-26 Tue ### ### ### ### 89.4 89.4 0.0
2006-Sep-25 Mon ### 7.22 ### ### 31.3 31.3 0.0
2006-Sep-22 Fri 7.22 ### ### ### 4,405,142 0 ### ### 0.0
2006-Sep-21 Thu 7.24 ### 7 7.27 ### ### ###
2006-Sep-20 Wed 6.82 ### 6.82 ### 92.1 92.1 0.0
2006-Sep-19 Tue ### ### ### ### 32.5 32.5 0.0
2006-Sep-18 Mon 6.81 ### 6.81 ### 80.8 80.8 0.0
2006-Sep-15 Fri 6.72 6.85 6.7 6.8 ### ### 0.5
2006-Sep-14 Thu 6.74 6.84 6.71 6.79 ### ### 0.5
2006-Sep-13 Wed ### 6.74 ### ### 1,924,522 ### ### ### 0.0
2006-Sep-12 Tue ### ### 6.54 6.59 3,498,189 11,439,078 47.5 47.5 ###
2006-Sep-11 Mon ### ### 6.54 6.55 2,963,174 9,689,578 ### ### 0.5
2006-Sep-08 Fri 6.57 ### 6.5 ### ### ### 0.0
2006-Sep-07 Thu ### ### 6.57 6.59 2,372,284 7,792,952 ### ### ###
2006-Sep-06 Wed ### 6.74 ### 6.7 ### ### 0.5
2006-Sep-05 Tue 6.7 6.72 ### ### 28.6 28.6 0.0
2006-Sep-04 Mon 6.72 6.72 6.59 ### ### ### 0.0
2006-Sep-01 Fri ### 6.78 6.58 ### ### ### 0.0
2006-Aug-31 Thu ### 6.85 ### 6.71 66.0 66.0 ###
2006-Aug-30 Wed ### 6.74 ### ### 5,186,456 17,478,356 ### ### 0.0
2006-Aug-29 Tue 6.7 6.71 ### ### ### ### 0.0
2006-Aug-28 Mon ### 6.7 6.56 ### 30.1 30.1 0.0
2006-Aug-25 Fri 6.52 ### 6.52 ### ### ### 0.0
2006-Aug-24 Thu 6.56 ### 6.53 ### 5,275,623 ### ### ### 0.0
2006-Aug-23 Wed 6.4 ### ### 6.58 10,138,558 0 ### ### 0.5
2006-Aug-22 Tue ### 6.57 ### 6.5 6,340,373 20,828,125 ### ### 0.5
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 6.4 6.4 ### ### 3,292,452 10,535,846 ### ### 0.0
2006-Aug-17 Thu 6.22 6.4 6.21 6.4 4,378,055 ### 85.7 85.7 0.5
2006-Aug-16 Wed 6.25 6.28 ### ### 25.4 25.4 0.0
2006-Aug-15 Tue 6.24 ### 6.22 6.23 1,654,049 ### 43.4 43.4 0.4
2006-Aug-14 Mon ### ### 6.22 6.24 4,787,579 14,889,370 ### ### 0.4
2006-Aug-11 Fri 6.5 6.5 ### ### 3,212,253 10,439,822 18.5 18.5 0.0
2006-Aug-10 Thu 6.51 6.57 6.47 6.47 ### ### 0.5
2006-Aug-09 Wed 6.57 ### 6.5 6.54 ### ### 0.5
2006-Aug-08 Tue 6.58 ### 6.53 ### ### ### 0.0
2006-Aug-07 Mon ### ### 6.48 6.52 ### ### 0.5
2006-Aug-04 Fri ### ### 6.55 6.55 2,168,982 ### 31.3 31.3 0.5
2006-Aug-03 Thu ### 6.74 ### ### ### ### 0.0
2006-Aug-02 Wed ### 6.7 ### ### 76.1 76.1 0.0
2006-Aug-01 Tue 6.79 6.84 6.72 6.73 ### ### ###
2006-Jul-31 Mon 6.8 6.8 6.73 6.77 31.1 31.1 ###
2006-Jul-28 Fri 6.87 6.87 6.73 6.76 ### ### 0.5
2006-Jul-27 Thu 6.76 6.89 6.7 6.89 3,000,686 ### ### ### 0.5
2006-Jul-26 Wed ### ### 6.77 6.78 16.3 16.3 0.5
2006-Jul-25 Tue ### ### 6.86 ### 2,698,575 ### ### ### 0.0
2006-Jul-24 Mon 6.87 ### 6.85 ### 1,141,846 3,910,822 ### ### 0.0
2006-Jul-21 Fri ### ### 6.85 ### 748,472 ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### 6.84 ### 81.2 81.2 0.0
2006-Jul-19 Wed 6.84 ### 6.8 6.88 ### ### ###
2006-Jul-18 Tue 6.74 6.87 6.72 6.84 1,332,855 9,056,749 ### ### 0.5
2006-Jul-17 Mon 6.76 6.8 6.73 6.75 ### ### 0.5
2006-Jul-14 Fri ### ### 6.8 6.82 5,591,259 19,010,280 33.4 33.4 0.5
2006-Jul-13 Thu ### 7 6.86 ### 75.1 75.1 0.0
2006-Jul-12 Wed 6.88 ### 6.87 ### ### ### 0.0
2006-Jul-11 Tue ### ### 6.79 6.86 1,228,470 4,170,655 33.6 33.6 0.5
2006-Jul-10 Mon ### ### 6.85 ### 1,112,958 3,811,881 25.5 25.5 0.0
2006-Jul-07 Fri ### ### 6.85 ### 1,319,079 4,517,845 ### ### 0.0
2006-Jul-06 Thu 6.88 ### 6.78 ### 2,996,845 ### ### ### 0.0
2006-Jul-05 Wed ### ### 6.85 6.89 1,637,722 ### ### ### 0.5
2006-Jul-04 Tue 6.87 ### 6.87 ### 2,984,572 ### ### ### 0.0
2006-Jul-03 Mon 6.75 6.8 ### 6.8 ### ### 0.5
2006-Jun-30 Fri 6.75 6.76 ### ### 3,523,120 11,908,145 ### ### 0.0
2006-Jun-29 Thu 6.75 6.76 ### 6.7 2,026,584 6,849,853 ### ### 0.5
2006-Jun-28 Wed ### 6.76 ### 6.71 1,470,721 ### ### ### ###
2006-Jun-27 Tue ### 6.84 ### 6.78 1,540,276 5,267,743 ### ### 0.5
2006-Jun-26 Mon 6.72 6.75 ### ### 4,437,450 ### 37.0 37.0 0.0
2006-Jun-23 Fri 6.84 6.89 6.76 6.78 2,250,127 ### 30.3 30.3 0.5
2006-Jun-22 Thu ### 6.82 ### 6.8 80.1 80.1 0.5
2006-Jun-21 Wed 6.59 6.74 6.51 ### 2,989,076 19,802,628 83.2 83.2 0.0
2006-Jun-20 Tue 6.46 ### 6.45 6.56 3,000,450 9,676,451 ### ### 0.5
2006-Jun-19 Mon 6.53 6.55 6.45 6.45 31.6 31.6 ###
2006-Jun-16 Fri 6.48 6.54 6.48 6.54 ### ### 0.5
2006-Jun-15 Thu 6.5 6.5 6.41 6.41 6,458,040 41,686,648 17.6 17.6 0.5
2006-Jun-14 Wed 6.41 6.5 6.4 6.47 2,430,355 15,675,789 70.4 70.4 0.5
2006-Jun-13 Tue 6.51 ### 6.51 6.51 ### ### ###
2006-Jun-09 Fri 6.45 6.7 6.44 6.7 92.1 92.1 0.5
2006-Jun-08 Thu 6.52 6.57 6.43 6.43 40.5 40.5 ###
2006-Jun-07 Wed 6.55 6.58 6.5 6.55 ### ### 0.5
2006-Jun-06 Tue 6.59 ### 6.55 6.56 3,039,774 9,955,259 38.0 38.0 0.5
2006-Jun-05 Mon 6.72 6.72 ### ### ### ### 0.0
2006-Jun-02 Fri 6.73 6.73 ### ### 2,027,129 6,821,289 ### ### 0.0
2006-Jun-01 Thu 6.7 6.7 ### ### 31.6 31.6 0.0
2006-May-31 Wed ### 6.71 6.59 6.59 21.8 21.8 ###
2006-May-30 Tue 6.75 6.75 ### ### 2,766,480 9,336,870 ### ### 0.0
2006-May-29 Mon 6.7 6.82 6.7 6.77 2,177,279 ### ### ### ###
2006-May-26 Fri 6.74 6.81 6.71 6.74 10,119,857 ### ### ### ###
2006-May-25 Thu 6.81 6.87 6.75 6.75 ### ### 0.5
2006-May-24 Wed 6.89 ### 6.81 6.88 ### ### ###
2006-May-23 Tue 6.7 ### 6.7 ### 2,548,328 ### 89.1 89.1 0.0
2006-May-22 Mon 6.76 6.76 6.7 6.74 ### ### ###
2006-May-19 Fri 6.78 6.82 6.71 6.76 1,435,087 ### ### ### 0.5
2006-May-18 Thu 6.81 6.84 6.76 6.79 1,812,722 ### 44.5 44.5 0.5
2006-May-17 Wed 6.85 6.87 6.85 6.85 ### ### ###
2006-May-16 Tue 6.87 ### 6.86 6.86 1,589,140 5,450,750 ### ### 0.5
2006-May-15 Mon 6.87 ### 6.87 6.88 1,105,050 3,795,846 ### ### ###
2006-May-12 Fri ### ### 6.88 ### 1,144,244 ### 36.4 36.4 0.0
2006-May-11 Thu 7 ### ### ### 68.4 68.4 0.0
2006-May-10 Wed ### ### ### ### 1,746,945 0 70.5 70.5 0.0
2006-May-09 Tue 6.87 ### 6.87 ### ### ### 0.0
2006-May-08 Mon ### ### 6.89 ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 69.1 69.1 0.0
2006-May-02 Tue ### ### 6.89 ### ### ### 0.0
2006-May-01 Mon 7.23 7.23 7 ### 14.4 14.4 0.0
2006-Apr-28 Fri ### 7.23 ### 7.23 2,730,086 ### 80.1 80.1 ###
2006-Apr-27 Thu ### 7.26 ### 7.21 4,316,825 15,670,074 ### ### ###
2006-Apr-26 Wed ### 7.2 ### 7.2 3,495,626 12,584,253 ### ### 0.5
2006-Apr-24 Mon ### ### ### ### 713,576 0 ### ### 0.0
2006-Apr-21 Fri ### 7.2 ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 2,900,858 0 30.0 30.0 0.0
2006-Apr-19 Wed ### ### ### 7.21 4,033,048 0 ### ### ###
2006-Apr-18 Tue 7.21 ### ### 7.25 68.0 68.0 0.5
2006-Apr-13 Thu ### 7.21 ### ### 72.2 72.2 0.0
2006-Apr-11 Tue ### ### ### ### 3,894,377 0 ### ### 0.0
2006-Apr-10 Mon ### ### 7.27 ### 72.0 72.0 0.0
2006-Apr-07 Fri 7.4 7.4 ### ### 1,247,442 ### ### ### 0.0
2006-Apr-06 Thu ### 7.47 ### 7.4 1,786,147 6,671,259 ### ### 0.5
2006-Apr-05 Wed ### 7.4 7.26 ### 2,124,370 ### ### ### 0.0
2006-Apr-04 Tue 7.4 7.48 ### ### 2,048,271 ### ### ### 0.0
2006-Apr-03 Mon ### 7.45 ### 7.45 2,070,442 ### ### ### 0.5
2006-Mar-31 Fri 7.5 7.5 ### 7.4 ### ### 0.5
2006-Mar-30 Thu 7.5 7.51 7.4 7.46 31.3 31.3 0.5
2006-Mar-29 Wed 7.5 7.5 ### 7.41 ### ### ###
2006-Mar-28 Tue 7.54 ### 7.5 7.52 3,580,776 ### 32.1 32.1 0.5
2006-Mar-27 Mon 7.4 ### 7.4 7.54 2,992,357 11,071,720 ### ### 0.5
2006-Mar-24 Fri ### 7.41 ### ### 3,262,678 12,088,221 ### ### 0.0
2006-Mar-23 Thu 7.5 7.54 ### 7.44 ### ### ###
2006-Mar-22 Wed ### 7.7 7.56 7.57 ### ### ###
2006-Mar-21 Tue ### 7.74 7.58 7.7 80.3 80.3 0.6
2006-Mar-20 Mon 7.51 7.59 7.51 7.59 78.6 78.6 0.5
2006-Mar-17 Fri 7.4 7.49 ### 7.48 3,009,441 11,270,356 ### ### 0.5
2006-Mar-16 Thu 7.48 7.48 ### ### 3,971,486 14,853,357 20.2 20.2 0.0
2006-Mar-15 Wed 7.45 7.48 7.4 7.4 30.8 30.8 0.5
2006-Mar-14 Tue ### 7.42 ### ### 2,886,655 ### 73.6 73.6 0.0
2006-Mar-13 Mon ### ### ### ### 1,003,258 0 ### ### 0.0
2006-Mar-10 Fri 7.25 ### 7.25 ### 71.7 71.7 0.0
2006-Mar-09 Thu 7.2 7.29 ### 7.26 1,839,241 ### 71.5 71.5 0.5
2006-Mar-08 Wed 7.21 7.24 ### 7.2 35.3 35.3 0.5
2006-Mar-07 Tue 7.2 7.21 ### 7.21 ### ### ###
2006-Mar-06 Mon ### 7.22 ### 7.2 ### ### 0.5
2006-Mar-03 Fri 7.23 7.23 ### ### 2,886,485 10,434,643 23.8 23.8 0.0
2006-Mar-02 Thu ### 7.25 ### 7.23 3,413,449 12,373,752 68.9 68.9 ###
2006-Mar-01 Wed 7.4 7.46 ### ### 2,535,073 9,455,822 37.9 37.9 0.0
2006-Feb-28 Tue ### 7.45 ### 7.44 70.5 70.5 ###
2006-Feb-27 Mon 7.4 7.44 ### ### ### ### 0.0
2006-Feb-24 Fri ### 7.46 ### ### 6,371,251 ### 64.7 64.7 0.0
2006-Feb-23 Thu 7.21 7.58 7.21 7.48 11,522,255 85,207,075 90.4 90.4 0.5
2006-Feb-22 Wed ### ### 7 ### 19.4 19.4 0.0
2006-Feb-21 Tue ### ### 7 ### 82.9 82.9 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 31.1 31.1 0.0
2006-Feb-16 Thu ### ### ### ### 1,920,879 0 ### ### 0.0
2006-Feb-15 Wed ### ### 7 ### 2,034,875 ### 77.5 77.5 0.0
2006-Feb-14 Tue 7 ### ### ### 3,802,587 0 ### ### 0.0
2006-Feb-13 Mon ### ### ### 7 2,512,246 0 ### ### 0.5
2006-Feb-10 Fri ### ### ### ### 1,997,856 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 2,143,444 0 ### ### 0.0
2006-Feb-08 Wed ### ### 6.82 6.85 ### ### ###
2006-Feb-07 Tue 6.84 ### 6.84 7 2,476,445 8,469,441 85.2 85.2 0.5
2006-Feb-06 Mon 6.77 ### 6.76 ### 80.4 80.4 0.0
2006-Feb-03 Fri ### ### 6.81 6.86 32.7 32.7 0.5
2006-Feb-02 Thu ### ### 6.86 6.87 2,251,483 7,722,586 38.8 38.8 ###
2006-Feb-01 Wed 6.87 ### 6.82 ### 1,711,576 5,836,474 70.9 70.9 0.0
2006-Jan-31 Tue ### ### 6.81 6.85 23.2 23.2 ###
2006-Jan-30 Mon ### 7 6.89 ### 31.7 31.7 0.0
2006-Jan-27 Fri ### ### 6.86 ### 22.6 22.6 0.0
2006-Jan-25 Wed ### ### 6.89 7 ### ### 0.5
2006-Jan-24 Tue ### ### 6.86 ### ### ### 0.0
2006-Jan-23 Mon ### ### 6.85 6.85 4,670,325 ### ### ### ###
2006-Jan-20 Fri ### ### ### ### 2,848,121 0 17.9 17.9 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 2,930,550 0 ### ### 0.0
2006-Jan-17 Tue 7.22 7.24 ### ### 3,347,444 12,117,747 ### ### 0.0
2006-Jan-16 Mon 7.26 7.26 7.22 7.25 35.7 35.7 0.5
2006-Jan-13 Fri 7.42 7.44 7.26 7.28 ### ### 0.5
2006-Jan-12 Thu 7.54 7.54 7.42 7.45 2,028,550 15,173,554 21.8 21.8 0.5
2006-Jan-11 Wed 7.5 7.58 7.49 7.54 2,452,047 18,476,174 ### ### 0.5
2006-Jan-10 Tue 7.56 ### 7.45 7.49 3,273,488 12,193,742 ### ### ###
2006-Jan-09 Mon 7.45 ### 7.45 7.56 2,116,448 ### ### ### 0.5
2006-Jan-06 Fri 7.45 7.48 7.42 7.43 1,672,572 ### ### ### ###
2006-Jan-05 Thu 7.4 7.44 ### 7.41 ### ### ###
2006-Jan-04 Wed ### 7.4 ### 7.4 2,793,476 ### ### ### 0.5
2006-Jan-03 Tue 7.46 7.47 ### ### 770,322 2,877,152 17.2 17.2 0.0
2005-Dec-30 Fri 7.55 7.55 7.4 7.47 1,019,185 ### 16.5 16.5 ###
2005-Dec-29 Thu 7.43 7.55 7.41 7.52 ### ### 0.5
2005-Dec-28 Wed ### 7.44 ### 7.43 1,450,942 ### ### ### ###
2005-Dec-27 Tue ### 7.44 ### ### 2,575,887 ### 29.3 29.3 0.0
2005-Dec-23 Fri ### 7.44 ### ### 2,575,887 ### 29.3 29.3 0.0
2005-Dec-22 Thu 7.53 7.53 7.42 7.45 ### ### 0.5
2005-Dec-21 Wed ### 7.58 ### 7.56 5,233,751 ### 87.9 87.9 0.5
2005-Dec-20 Tue 7.25 ### 7.21 ### 78.5 78.5 0.0
2005-Dec-19 Mon 7.28 7.29 7.21 7.27 1,638,956 ### 37.3 37.3 ###
2005-Dec-16 Fri ### 7.28 ### 7.26 2,357,252 ### ### ### 0.5
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 1,815,973 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 83.5 83.5 0.0
2005-Dec-12 Mon ### ### ### ### 1,744,048 0 80.7 80.7 0.0
2005-Dec-09 Fri ### ### ### ### 1,766,151 0 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 2,529,347 0 32.6 32.6 0.0
2005-Dec-07 Wed ### 7.24 ### ### 26.0 26.0 0.0
2005-Dec-06 Tue ### ### ### ### 1,608,879 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 75.0 75.0 0.0
2005-Dec-01 Thu ### ### ### 7 2,353,543 0 81.5 81.5 0.5
2005-Nov-30 Wed ### 7.2 ### ### 26.5 26.5 0.0
2005-Nov-29 Tue ### ### ### ### 1,834,588 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 2,072,025 0 ### ### 0.0
2005-Nov-25 Fri ### 7.27 ### ### ### ### 0.0
2005-Nov-24 Thu ### 7.2 ### ### 7,257,675 ### 85.2 85.2 0.0
2005-Nov-23 Wed ### 7.2 ### ### ### ### 0.0
2005-Nov-22 Tue 7.24 7.29 ### ### 1,794,480 6,540,879 25.2 25.2 0.0
2005-Nov-21 Mon ### ### 7.27 7.27 1,178,179 4,282,680 ### ### ###
2005-Nov-18 Fri 7.25 ### 7.24 ### 1,946,879 ### 75.5 75.5 0.0
2005-Nov-17 Thu 7.27 ### ### 7.24 1,515,572 0 ### ### 0.5
2005-Nov-16 Wed 7.27 ### 7.21 7.22 28.0 28.0 0.5
2005-Nov-15 Tue ### ### ### 7.26 2,635,740 0 ### ### 0.5
2005-Nov-14 Mon 7.26 ### 7.22 ### 6,290,871 22,710,044 ### ### 0.0
2005-Nov-11 Fri 7 ### ### ### 87.2 87.2 0.0
2005-Nov-10 Thu ### ### 6.88 ### 1,722,224 5,924,450 ### ### 0.0
2005-Nov-09 Wed ### ### 6.81 6.85 ### ### ###
2005-Nov-08 Tue 6.84 ### 6.84 ### 2,426,341 8,298,086 89.8 89.8 0.0
2005-Nov-07 Mon 6.86 6.88 6.83 6.84 ### ### 0.5
2005-Nov-04 Fri ### ### 6.79 6.83 ### ### 0.5
2005-Nov-03 Thu 6.85 ### 6.83 ### ### ### 0.0
2005-Nov-02 Wed 6.75 6.88 6.75 6.84 83.5 83.5 0.5
2005-Nov-01 Tue ### 6.76 ### 6.73 ### ### ###
2005-Oct-31 Mon ### 6.7 ### ### 65.2 65.2 0.0
2005-Oct-28 Fri ### ### 6.53 6.58 3,407,650 11,125,977 ### ### 0.5
2005-Oct-27 Thu 6.5 6.74 6.49 ### 4,980,043 32,942,984 ### ### 0.0
2005-Oct-26 Wed 6.42 6.49 ### 6.49 2,625,527 ### 74.7 74.7 ###
2005-Oct-25 Tue 6.5 6.5 ### 6.46 29.0 29.0 ###
2005-Oct-24 Mon 6.58 6.58 6.41 6.47 21.3 21.3 0.5
2005-Oct-21 Fri 6.52 ### 6.47 ### ### ### 0.0
2005-Oct-20 Thu 6.57 ### 6.56 ### 84.8 84.8 0.0
2005-Oct-19 Wed 6.55 ### 6.54 6.54 2,172,127 7,102,855 ### ### 0.5
2005-Oct-18 Tue ### ### 6.54 ### 28.8 28.8 0.0
2005-Oct-17 Mon 6.58 ### 6.58 ### 1,878,359 ### ### ### 0.0
2005-Oct-14 Fri 6.54 ### 6.53 6.56 925,059 ### 75.1 75.1 0.5
2005-Oct-13 Thu 6.57 6.59 6.5 6.56 1,319,787 ### ### ### 0.5
2005-Oct-12 Wed 6.51 ### 6.47 ### ### ### 0.0
2005-Oct-11 Tue 6.52 6.53 6.42 6.51 1,367,555 ### 37.4 37.4 ###
2005-Oct-10 Mon 6.55 6.56 6.49 6.52 ### ### 0.5
2005-Oct-07 Fri 6.57 6.59 6.51 6.53 1,518,387 ### ### ### ###
2005-Oct-06 Thu 6.58 6.58 6.52 6.57 ### ### ###
2005-Oct-05 Wed 6.73 6.75 ### ### 2,563,840 ### ### ### 0.0
2005-Oct-04 Tue 6.75 6.79 6.73 6.79 4,843,778 ### 76.5 76.5 0.5
2005-Oct-03 Mon ### 6.76 ### 6.73 993,323 ### ### ### ###
2005-Sep-30 Fri ### 6.82 ### 6.71 7,195,951 ### ### ### ###
2005-Sep-29 Thu ### ### 6.58 ### 1,853,156 6,096,883 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### 6.58 ### 2,887,379 9,499,476 ### ### 0.0
2005-Sep-26 Mon 6.56 ### 6.55 ### 4,089,483 13,393,056 83.3 83.3 0.0
2005-Sep-23 Fri 6.53 ### 6.47 6.56 3,336,584 10,793,849 70.2 70.2 0.5
2005-Sep-22 Thu ### ### 6.48 6.58 ### ### 0.5
2005-Sep-21 Wed 6.8 6.8 6.72 6.72 2,550,380 ### ### ### 0.5
2005-Sep-20 Tue 6.7 6.87 ### 6.84 4,598,088 ### ### ### 0.5
2005-Sep-19 Mon 6.77 6.83 ### 6.72 ### ### 0.5
2005-Sep-16 Fri 6.73 6.81 ### 6.75 65.9 65.9 0.5
2005-Sep-15 Thu ### 6.73 ### 6.7 4,356,543 ### 77.8 77.8 0.5
2005-Sep-14 Wed ### ### ### ### 30.3 30.3 0.0
2005-Sep-13 Tue ### 6.7 ### ### ### ### 0.0
2005-Sep-12 Mon ### 6.7 ### ### 9,313,175 ### ### ### 0.0
2005-Sep-09 Fri 6.55 ### 6.51 ### ### ### 0.0
2005-Sep-08 Thu 6.51 6.57 6.5 6.57 3,411,148 22,291,852 78.9 78.9 ###
2005-Sep-07 Wed 6.54 6.54 6.44 6.49 3,420,386 ### ### ### ###
2005-Sep-06 Tue 6.49 6.55 6.47 6.49 1,901,748 12,380,379 ### ### ###
2005-Sep-05 Mon 6.59 6.59 6.45 6.49 ### ### ###
2005-Sep-02 Fri 6.48 6.56 6.41 6.5 3,560,723 23,091,288 ### ### 0.5
2005-Sep-01 Thu ### ### 6.55 ### ### ### 0.0
2005-Aug-31 Wed ### ### 6.53 ### 5,598,845 18,280,228 ### ### 0.0
2005-Aug-30 Tue ### 6.7 ### 6.7 78.5 78.5 0.5
2005-Aug-29 Mon ### 6.71 6.59 6.59 31.8 31.8 ###
2005-Aug-26 Fri ### 6.75 ### 6.71 7,537,582 ### ### ### ###
2005-Aug-25 Thu ### 6.7 6.58 ### ### ### 0.0
2005-Aug-24 Wed 6.8 6.86 6.75 6.78 ### ### 0.5
2005-Aug-23 Tue 7.22 7.27 ### 7.2 37.5 37.5 0.5
2005-Aug-22 Mon ### 7.24 ### 7.24 81.0 81.0 0.5
2005-Aug-19 Fri ### ### ### ### 827,843 0 ### ### 0.0
2005-Aug-18 Thu 7.23 7.23 ### ### 1,954,848 7,066,775 ### ### 0.0
2005-Aug-17 Wed ### 7.23 ### 7.21 3,351,541 12,115,820 78.8 78.8 ###
2005-Aug-16 Tue ### 7.26 ### 7.2 3,146,847 11,423,054 79.8 79.8 0.5
2005-Aug-15 Mon 7 ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### 7 ### ### 0.5
2005-Aug-11 Thu ### ### ### ### 1,451,475 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 2,186,041 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 30.1 30.1 0.0
2005-Aug-08 Mon 7 ### 7 ### 2,075,822 7,265,377 79.6 79.6 0.0
2005-Aug-05 Fri ### ### ### ### 2,263,377 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 1,509,049 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 28.1 28.1 0.0
2005-Aug-02 Tue ### ### ### ### 3,081,141 0 85.6 85.6 0.0
2005-Aug-01 Mon 7 7 ### ### 23.4 23.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### 6.89 ### 7,689,073 26,488,856 18.8 18.8 0.0
2005-Jul-27 Wed ### ### ### ### 76.6 76.6 0.0
2005-Jul-26 Tue ### ### ### ### 2,508,746 0 29.8 29.8 0.0
2005-Jul-25 Mon 7 ### ### ### ### ### 0.0
2005-Jul-22 Fri ### 7 ### 7 ### ### 0.5
2005-Jul-21 Thu 6.86 ### 6.83 ### 2,385,825 ### 75.6 75.6 0.0
2005-Jul-20 Wed 6.88 ### 6.79 6.8 ### ### 0.5
2005-Jul-19 Tue 6.8 6.86 6.8 6.86 2,762,382 ### 77.7 77.7 0.5
2005-Jul-18 Mon 6.8 6.84 6.78 6.81 ### ### ###
2005-Jul-15 Fri 6.84 6.86 6.8 6.85 71.2 71.2 ###
2005-Jul-14 Thu 6.79 6.84 6.77 6.82 2,881,177 ### ### ### 0.5
2005-Jul-13 Wed 6.77 6.79 6.73 6.75 2,108,382 ### 32.9 32.9 0.5
2005-Jul-12 Tue 6.88 ### 6.74 6.77 4,757,975 16,034,375 19.9 19.9 ###
2005-Jul-11 Mon 6.8 6.88 6.8 6.85 75.7 75.7 ###
2005-Jul-08 Fri 6.76 6.79 6.74 6.78 1,474,379 9,974,173 69.6 69.6 0.5
2005-Jul-07 Thu 6.88 6.89 6.76 6.79 24.8 24.8 0.5
2005-Jul-06 Wed 6.85 ### 6.85 6.89 ### ### 0.5
2005-Jul-05 Tue 6.83 6.85 6.76 6.81 1,615,175 ### ### ### ###
2005-Jul-04 Mon 6.74 6.86 6.74 6.85 2,563,676 ### ### ### ###
2005-Jul-01 Fri 6.7 6.75 ### 6.74 ### ### ###
2005-Jun-30 Thu ### 6.73 ### 6.7 3,271,429 11,008,358 ### ### 0.5
2005-Jun-29 Wed 6.8 6.82 ### ### 19.2 19.2 0.0
2005-Jun-28 Tue 6.78 6.83 6.74 6.78 65.2 65.2 0.5
2005-Jun-27 Mon 6.87 ### 6.82 6.85 40.4 40.4 ###
2005-Jun-24 Fri ### ### 6.89 ### 31.3 31.3 0.0
2005-Jun-23 Thu ### ### ### ### 75.5 75.5 0.0
2005-Jun-22 Wed 7.27 7.28 ### ### 4,360,958 15,873,887 ### ### 0.0
2005-Jun-21 Tue 7.28 ### 7.23 7.27 38.9 38.9 ###
2005-Jun-20 Mon 7.24 ### ### ### 84.6 84.6 0.0
2005-Jun-17 Fri ### 7.21 ### 7.21 3,682,082 ### 64.0 64.0 ###
2005-Jun-16 Thu 7.2 7.23 ### ### 32.3 32.3 0.0
2005-Jun-15 Wed 7.2 7.24 ### ### 2,799,746 10,135,080 ### ### 0.0
2005-Jun-14 Tue ### 7.2 ### ### 3,446,024 12,405,686 74.5 74.5 0.0
2005-Jun-10 Fri ### ### ### ### 3,077,748 0 ### ### 0.0
2005-Jun-09 Thu ### 7.24 ### ### 76.8 76.8 0.0
2005-Jun-08 Wed ### 7.2 ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### 7.23 ### ### 1,667,540 6,028,157 73.2 73.2 0.0
2005-Jun-06 Mon ### 7.26 ### ### 3,294,372 11,958,570 78.3 78.3 0.0
2005-Jun-03 Fri ### ### ### ### 2,683,847 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 6.8 ### 6.8 ### ### ### 0.0
2005-May-31 Tue ### ### 6.78 6.78 ### ### 0.5
2005-May-30 Mon ### ### ### ### 70.7 70.7 0.0
2005-May-27 Fri 6.8 ### 6.78 ### 81.9 81.9 0.0
2005-May-26 Thu 6.82 6.85 6.72 6.76 1,159,587 ### ### ### 0.5
2005-May-25 Wed 6.84 ### 6.75 6.8 721,054 2,433,557 ### ### 0.5
2005-May-24 Tue 6.86 ### 6.78 6.82 25.7 25.7 0.5
2005-May-23 Mon 6.76 6.88 6.74 6.84 3,039,751 ### ### ### 0.5
2005-May-20 Fri ### 6.78 ### 6.7 75.0 75.0 0.5
2005-May-19 Thu ### 6.7 ### ### 71.7 71.7 0.0
2005-May-18 Wed 6.5 6.57 6.49 6.52 3,179,859 20,764,479 ### ### 0.5
2005-May-17 Tue 6.53 ### 6.41 6.48 36.3 36.3 0.5
2005-May-16 Mon ### 6.72 6.53 6.55 3,027,140 ### ### ### 0.5
2005-May-13 Fri 6.56 ### 6.53 ### 1,739,384 5,679,088 ### ### 0.0
2005-May-12 Thu 6.46 ### 6.42 ### ### ### 0.0
2005-May-11 Wed ### 6.49 6.26 6.42 3,431,580 21,876,322 81.4 81.4 0.5
2005-May-10 Tue 6.73 6.76 6.46 6.46 ### ### ###
2005-May-09 Mon 6.74 6.8 ### 6.78 3,134,478 10,657,225 76.3 76.3 0.5
2005-May-06 Fri ### 6.72 ### 6.71 75.4 75.4 ###
2005-May-05 Thu 6.53 ### 6.53 ### 82.3 82.3 0.0
2005-May-04 Wed ### 6.51 ### 6.46 3,244,741 ### 88.2 88.2 ###
2005-May-03 Tue ### 6.43 ### ### 3,462,423 11,131,689 45.8 45.8 0.0
2005-May-02 Mon 6.46 6.48 ### 6.4 ### ### 0.5
2005-Apr-29 Fri 6.45 6.57 6.41 6.46 6,074,858 39,425,828 72.9 72.9 ###
2005-Apr-28 Thu ### ### 6.53 6.55 ### ### 0.5
2005-Apr-27 Wed 6.51 ### 6.51 ### 90.5 90.5 0.0
2005-Apr-26 Tue 6.8 6.89 6.7 6.83 6,821,052 46,349,048 ### ### 0.5
2005-Apr-22 Fri 6.88 ### 6.84 6.85 4,599,055 ### 32.3 32.3 ###
2005-Apr-21 Thu 6.7 6.81 ### 6.8 2,811,350 9,572,646 ### ### 0.5
2005-Apr-20 Wed 6.82 6.84 6.7 6.76 7,168,375 ### 28.0 28.0 0.5
2005-Apr-19 Tue 6.76 6.83 6.76 6.8 59.3 59.3 0.5
2005-Apr-18 Mon 6.83 6.87 6.72 6.72 ### ### 0.5
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 6.84 ### 6.84 ### 3,108,859 ### ### ### 0.0
2005-Apr-13 Wed ### ### 6.89 ### ### ### 0.0
2005-Apr-12 Tue 7 ### ### ### 27.6 27.6 0.0
2005-Apr-11 Mon ### 7.26 ### 7.21 ### ### ###
2005-Apr-08 Fri ### 7.24 ### ### 2,397,973 ### 30.7 30.7 0.0
2005-Apr-07 Thu 7.26 7.29 ### ### 3,441,021 12,542,521 23.3 23.3 0.0
2005-Apr-06 Wed 7.22 7.25 ### 7.25 3,301,271 ### ### ### 0.5
2005-Apr-05 Tue ### 7.23 ### ### 2,067,927 7,475,556 78.3 78.3 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### 7.2 ### ### 25.3 25.3 0.0
2005-Mar-31 Thu 7.24 7.25 ### ### 5,034,346 ### ### ### 0.0
2005-Mar-30 Wed 7.2 7.24 ### 7.2 2,505,146 9,068,628 ### ### 0.5
2005-Mar-29 Tue 7.25 7.25 ### 7.23 ### ### ###
2005-Mar-24 Thu 7.2 7.27 ### 7.25 2,645,746 9,617,286 81.2 81.2 0.5
2005-Mar-23 Wed 7.29 ### ### 7.21 3,156,183 0 34.8 34.8 ###
2005-Mar-22 Tue ### ### 7.28 ### 2,277,585 ### ### ### 0.0
2005-Mar-21 Mon ### ### 7.28 ### 2,369,127 8,623,622 35.0 35.0 0.0
2005-Mar-18 Fri 7.46 7.47 ### 7.4 ### ### 0.5
2005-Mar-17 Thu ### ### 7.45 7.51 ### ### ###
2005-Mar-16 Wed ### ### 7.54 ### 2,450,029 ### 71.8 71.8 0.0
2005-Mar-15 Tue ### ### 7.59 ### 32.7 32.7 0.0
2005-Mar-14 Mon ### ### 7.53 7.56 ### ### 0.5
2005-Mar-11 Fri 7.47 7.51 7.44 7.51 70.5 70.5 ###
2005-Mar-10 Thu 7.49 7.5 ### 7.45 2,415,557 ### ### ### 0.5
2005-Mar-09 Wed 7.48 7.55 7.44 7.55 ### ### ###
2005-Mar-08 Tue 7.4 7.47 ### 7.47 75.4 75.4 ###
2005-Mar-07 Mon ### ### ### ### 2,436,179 0 68.7 68.7 0.0
2005-Mar-04 Fri 7.26 ### 7.24 ### 74.1 74.1 0.0
2005-Mar-03 Thu 7.2 7.28 ### 7.27 2,377,520 8,654,172 75.7 75.7 ###
2005-Mar-02 Wed ### ### ### ### 1,624,089 0 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 1,140,555 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 74.5 74.5 0.0
2005-Feb-25 Fri ### ### ### ### 6,750,074 0 ### ### 0.0
2005-Feb-24 Thu 7 ### ### ### 7,168,254 0 41.1 41.1 0.0
2005-Feb-23 Wed 7.2 7.26 ### ### 42.1 42.1 0.0
2005-Feb-22 Tue ### 7.23 ### 7.21 2,463,772 ### 79.9 79.9 ###
2005-Feb-21 Mon ### ### ### ### 71.1 71.1 0.0
2005-Feb-18 Fri ### ### 7 ### 75.7 75.7 0.0
2005-Feb-17 Thu ### ### ### ### 6,412,975 0 19.8 19.8 0.0
2005-Feb-16 Wed 7.2 7.23 ### ### ### ### 0.0
2005-Feb-15 Tue 7.23 7.25 ### 7.2 ### ### 0.5
2005-Feb-14 Mon ### 7.23 ### 7.23 2,874,974 ### ### ### ###
2005-Feb-11 Fri ### 7.22 ### ### 26.0 26.0 0.0
2005-Feb-10 Thu 7.23 7.23 ### ### 35.3 35.3 0.0
2005-Feb-09 Wed ### ### ### 7.2 3,602,779 0 23.5 23.5 0.5
2005-Feb-08 Tue 7.24 ### 7.22 ### 79.3 79.3 0.0
2005-Feb-07 Mon ### 7.24 ### 7.22 2,316,640 ### ### ### 0.5
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 68.9 68.9 0.0
2005-Feb-02 Wed ### ### ### ### 3,185,154 0 29.4 29.4 0.0
2005-Feb-01 Tue ### ### ### ### 2,933,140 0 70.9 70.9 0.0
2005-Jan-31 Mon 7.2 7.23 ### ### 2,938,686 10,623,349 ### ### 0.0
2005-Jan-28 Fri ### 7.2 ### ### 72.6 72.6 0.0
2005-Jan-27 Thu ### 7.2 ### ### 4,242,783 ### 27.5 27.5 0.0
2005-Jan-25 Tue 7.21 7.21 ### ### 2,778,426 10,016,225 ### ### 0.0
2005-Jan-24 Mon ### 7.2 ### 7.2 ### ### 0.5
2005-Jan-21 Fri 7.25 7.25 ### ### 3,661,159 ### ### ### 0.0
2005-Jan-20 Thu 7.25 7.27 7.21 7.25 1,679,755 12,161,426 72.4 72.4 0.5
2005-Jan-19 Wed ### ### 7.25 ### 75.6 75.6 0.0
2005-Jan-18 Tue 7.46 7.52 ### 7.41 6,795,580 25,551,380 ### ### ###
2005-Jan-17 Mon ### 7.47 ### 7.47 ### ### ###
2005-Jan-14 Fri ### ### ### ### 1,984,844 0 ### ### 0.0
2005-Jan-13 Thu ### 7.43 ### 7.4 3,127,273 ### ### ### 0.5
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 7.45 7.46 ### 7.41 3,234,548 ### ### ### ###
2005-Jan-10 Mon 7.42 7.45 ### 7.43 1,892,328 7,048,921 ### ### ###
2005-Jan-07 Fri ### 7.49 ### 7.42 ### ### 0.5
2005-Jan-06 Thu ### ### 7.28 ### 3,100,378 11,285,375 ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 28.4 28.4 0.0
2005-Jan-04 Tue ### ### ### ### 779,688 0 ### ### 0.0
2004-Dec-31 Fri ### 7.4 ### ### ### ### 0.0
2004-Dec-30 Thu 7.24 ### 7.24 ### 975,075 3,529,771 87.1 87.1 0.0
2004-Dec-29 Wed 7.25 ### 7.23 7.25 1,062,827 ### 72.7 72.7 0.5
2004-Dec-24 Fri 7.24 7.25 ### 7.25 1,670,686 ### 67.8 67.8 0.5
2004-Dec-23 Thu ### 7.23 ### 7.23 75.2 75.2 ###
2004-Dec-22 Wed ### 7.23 ### 7.2 2,520,878 9,112,973 ### ### 0.5
2004-Dec-21 Tue ### ### ### ### 4,776,386 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 33.3 33.3 0.0
2004-Dec-17 Fri ### 7.21 ### 7.2 ### ### 0.5
2004-Dec-16 Thu ### ### ### ### 83.8 83.8 0.0
2004-Dec-15 Wed ### ### 6.87 ### 4,435,129 ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### 6.84 ### 3,279,352 11,215,383 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 5,643,885 0 71.4 71.4 0.0
2004-Dec-09 Thu 7 ### ### ### 11,916,755 0 ### ### 0.0
2004-Dec-08 Wed 6.78 6.84 6.72 6.83 ### ### 0.5
2004-Dec-07 Tue ### ### ### 6.77 21,876,775 0 9.7 9.7 ###
2004-Dec-06 Mon 7.54 7.56 7.5 7.54 1,791,923 13,493,180 ### ### 0.5
2004-Dec-03 Fri 7.56 7.57 7.47 7.51 35.9 35.9 ###
2004-Dec-02 Thu 7.5 7.54 7.44 7.54 3,098,979 23,211,352 ### ### 0.5
2004-Dec-01 Wed ### ### ### ### ### ### 0.0
2004-Nov-30 Tue ### 7.47 ### 7.41 75.4 75.4 ###
2004-Nov-29 Mon 7.46 7.46 ### ### 23.8 23.8 0.0
2004-Nov-26 Fri 7.49 7.53 7.44 7.46 6,067,879 45,418,074 ### ### 0.5
2004-Nov-25 Thu 7.52 7.52 7.47 7.5 32.1 32.1 0.5
2004-Nov-24 Wed 7.46 7.51 7.44 7.5 ### ### 0.5
2004-Nov-23 Tue 7.55 ### ### 7.42 6,404,089 0 ### ### 0.5
2004-Nov-22 Mon 7.7 7.72 7.53 7.58 26.3 26.3 ###
2004-Nov-19 Fri 7.7 7.78 ### 7.72 3,128,075 ### 69.6 69.6 ###
2004-Nov-18 Thu 7.55 7.73 7.55 7.7 82.6 82.6 0.6
2004-Nov-17 Wed ### ### 7.54 7.56 22.3 22.3 0.5
2004-Nov-16 Tue ### ### ### ### 3,489,245 0 32.5 32.5 0.0
2004-Nov-15 Mon ### 7.73 ### ### ### ### 0.0
2004-Nov-12 Fri 7.75 7.77 ### 7.74 ### ### 0.6
2004-Nov-11 Thu 7.78 7.81 7.72 7.75 ### ### ###
2004-Nov-10 Wed ### 7.79 ### 7.77 1,246,478 ### ### ### 0.6
2004-Nov-09 Tue ### 7.8 ### 7.71 3,949,022 15,401,185 78.7 78.7 ###
2004-Nov-08 Mon ### 7.7 ### ### ### ### 0.0
2004-Nov-05 Fri 7.78 7.78 ### 7.7 4,261,357 16,576,678 24.2 24.2 0.6
2004-Nov-04 Thu 7.82 7.83 7.7 7.8 ### ### 0.6
2004-Nov-03 Wed 7.84 7.89 7.77 7.89 3,412,226 26,717,729 ### ### ###
2004-Nov-02 Tue 7.86 ### 7.76 ### 2,838,745 ### 76.4 76.4 0.0
2004-Nov-01 Mon ### 7.87 ### 7.83 87.5 87.5 ###
2004-Oct-29 Fri 7.49 ### 7.44 ### 82.0 82.0 0.0
2004-Oct-28 Thu ### ### 7.23 ### 4,146,347 14,989,044 73.4 73.4 0.0
2004-Oct-27 Wed 7.26 ### 7.23 7.29 4,656,785 16,834,277 ### ### ###
2004-Oct-26 Tue 7.22 7.25 7.2 7.22 ### ### 0.5
2004-Oct-25 Mon ### 7.23 ### 7.22 ### ### 0.5
2004-Oct-22 Fri 7.25 7.25 ### 7.22 ### ### 0.5
2004-Oct-21 Thu 7.22 7.27 7.21 7.25 2,996,953 ### 69.9 69.9 0.5
2004-Oct-20 Wed ### 7.24 ### 7.21 ### ### ###
2004-Oct-19 Tue ### ### ### ### 2,283,582 0 78.7 78.7 0.0
2004-Oct-18 Mon ### ### 7 ### 1,779,489 ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 74.0 74.0 0.0
2004-Oct-14 Thu ### ### ### ### 82.1 82.1 0.0
2004-Oct-13 Wed ### ### ### ### 9,703,642 0 27.3 27.3 0.0
2004-Oct-12 Tue 7 ### ### ### 5,705,924 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 5,037,082 0 ### ### 0.0
2004-Oct-08 Fri 7 ### 7 ### 2,601,729 9,106,051 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 7 ### 7 ### ### ### 0.0
2004-Oct-05 Tue ### ### ### 7 3,783,175 0 ### ### 0.5
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri 7.2 7.21 ### ### ### ### 0.0
2004-Sep-30 Thu ### 7.22 ### ### 2,764,384 9,979,426 77.6 77.6 0.0
2004-Sep-29 Wed ### ### ### ### 66.0 66.0 0.0
2004-Sep-28 Tue ### ### ### ### 3,683,840 0 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 1,797,555 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### 7.22 ### ### 2,160,853 7,800,679 ### ### 0.0
2004-Sep-22 Wed 7.2 ### ### ### 6,430,874 0 24.2 24.2 0.0
2004-Sep-21 Tue 7.2 7.23 ### 7.23 6,003,521 21,702,728 70.1 70.1 ###
2004-Sep-20 Mon ### 7.42 ### ### ### ### 0.0
2004-Sep-17 Fri 7.44 7.44 ### ### 20.6 20.6 0.0
2004-Sep-16 Thu ### 7.53 ### 7.46 ### ### 0.5
2004-Sep-15 Wed 7.48 7.48 7.44 7.47 ### ### ###
2004-Sep-14 Tue 7.45 7.5 7.43 7.5 2,268,585 16,934,987 73.5 73.5 0.5
2004-Sep-13 Mon ### 7.43 ### 7.43 82.6 82.6 ###
2004-Sep-10 Fri 7.26 ### 7.2 ### ### ### 0.0
2004-Sep-09 Thu ### ### 7.23 7.28 2,128,374 7,694,072 21.8 21.8 0.5
2004-Sep-08 Wed 7.28 ### 7.28 ### 1,073,243 ### 84.4 84.4 0.0
2004-Sep-07 Tue 7.25 ### 7.24 7.27 ### ### ###
2004-Sep-06 Mon 7.29 ### 7.23 7.24 29.7 29.7 0.5
2004-Sep-03 Fri ### ### 7.28 ### ### ### 0.0
2004-Sep-02 Thu 7.46 7.49 ### 7.47 2,844,451 ### ### ### ###
2004-Sep-01 Wed ### 7.49 ### 7.44 3,112,386 11,655,885 ### ### ###
2004-Aug-31 Tue ### ### ### ### 3,144,847 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### 7.29 ### 75.9 75.9 0.0
2004-Aug-27 Fri ### ### ### 7.27 9,120,871 0 79.2 79.2 ###
2004-Aug-26 Thu ### ### ### ### 2,208,784 0 76.2 76.2 0.0
2004-Aug-25 Wed ### ### ### ### 3,689,742 0 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### 28.8 28.8 0.0
2004-Aug-23 Mon ### ### ### ### 25.3 25.3 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### 6.89 ### 5,816,780 ### ### ### 0.0
2004-Aug-18 Wed 6.82 6.86 6.75 6.8 ### ### 0.5
2004-Aug-17 Tue 6.77 6.84 6.76 6.82 ### ### 0.5
2004-Aug-16 Mon ### 6.75 ### 6.73 1,569,486 ### ### ### ###
2004-Aug-13 Fri ### 6.71 ### 6.71 80.2 80.2 ###
2004-Aug-12 Thu 6.71 6.73 ### ### 1,584,340 ### 27.8 27.8 0.0
2004-Aug-11 Wed 6.78 6.79 ### 6.71 ### ### ###
2004-Aug-10 Tue 6.77 6.78 6.71 6.72 ### ### 0.5
2004-Aug-09 Mon 6.77 6.77 6.7 6.75 32.3 32.3 0.5
2004-Aug-06 Fri 6.72 6.8 6.71 6.8 ### ### 0.5
2004-Aug-05 Thu 6.82 6.82 6.72 6.81 2,054,988 ### ### ### ###
2004-Aug-04 Wed 6.8 6.83 6.76 6.81 2,065,654 ### ### ### ###
2004-Aug-03 Tue 6.83 6.87 6.81 6.82 33.8 33.8 0.5
2004-Aug-02 Mon 6.86 6.88 6.81 6.84 26.8 26.8 0.5
2004-Jul-30 Fri 6.83 6.88 6.81 6.86 3,583,680 24,530,289 ### ### 0.5
2004-Jul-29 Thu 6.76 6.84 6.76 6.83 80.3 80.3 0.5
2004-Jul-28 Wed 6.75 6.8 ### 6.77 2,866,458 9,745,957 ### ### ###
2004-Jul-27 Tue 6.76 6.77 ### ### ### ### 0.0
2004-Jul-26 Mon ### ### 6.71 6.75 ### ### 0.5
2004-Jul-23 Fri ### ### ### ### 3,556,871 0 ### ### 0.0
2004-Jul-22 Thu ### ### 6.88 ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 1,597,823 0 69.4 69.4 0.0
2004-Jul-20 Tue ### ### 6.87 ### 2,827,144 ### ### ### 0.0
2004-Jul-19 Mon 7 ### ### 7 68.6 68.6 0.5
2004-Jul-16 Fri ### ### ### ### 1,682,781 0 77.2 77.2 0.0
2004-Jul-15 Thu ### ### 6.89 ### 3,577,079 ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 80.5 80.5 0.0
2004-Jul-13 Tue 7 ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 26.8 26.8 0.0
2004-Jul-09 Fri ### ### ### ### 1,766,855 0 29.9 29.9 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### 65.7 65.7 0.0
2004-Jul-05 Mon ### ### 7 ### 1,376,473 4,817,655 68.2 68.2 0.0
2004-Jul-02 Fri ### ### ### ### 1,346,225 0 21.1 21.1 0.0
2004-Jul-01 Thu ### ### ### ### 81.1 81.1 0.0
2004-Jun-30 Wed ### ### ### ### 65.3 65.3 0.0
2004-Jun-29 Tue ### ### ### ### 4,995,281 0 75.7 75.7 0.0
2004-Jun-28 Mon 7 7 ### ### 4,006,057 ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 26.6 26.6 0.0
2004-Jun-24 Thu ### ### ### ### 33.0 33.0 0.0
2004-Jun-23 Wed ### ### ### ### 30.8 30.8 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 3,135,776 0 ### ### 0.0
2004-Jun-18 Fri ### 7.22 ### ### 4,534,023 16,367,823 ### ### 0.0
2004-Jun-17 Thu ### ### 7 ### ### ### 0.0
2004-Jun-16 Wed 6.85 ### 6.85 ### ### ### 0.0
2004-Jun-15 Tue 6.77 6.85 6.73 6.85 87.0 87.0 ###
2004-Jun-14 Mon 6.84 6.84 6.77 6.78 3,260,151 22,185,327 23.0 23.0 0.5
2004-Jun-11 Fri 6.84 6.84 6.77 6.78 3,260,151 22,185,327 ### ### 0.5
2004-Jun-10 Thu 6.77 6.85 6.77 6.82 3,296,182 ### 77.1 77.1 0.5
2004-Jun-09 Wed 6.77 6.82 6.74 6.74 33.2 33.2 ###
2004-Jun-08 Tue 6.75 6.77 6.73 6.74 4,486,283 ### 35.4 35.4 ###
2004-Jun-07 Mon 6.59 6.7 6.59 6.7 3,409,147 22,653,781 87.2 87.2 0.5
2004-Jun-04 Fri 6.55 6.58 6.53 6.57 5,919,351 38,801,345 74.8 74.8 ###
2004-Jun-03 Thu 6.55 6.58 6.53 6.55 74.2 74.2 0.5
2004-Jun-02 Wed 6.55 6.57 6.51 6.52 4,116,321 ### ### ### 0.5
2004-Jun-01 Tue ### ### 6.54 6.54 ### ### 0.5
2004-May-31 Mon 6.54 ### 6.54 ### 2,863,688 9,364,259 ### ### 0.0
2004-May-28 Fri ### ### 6.53 6.53 ### ### ###
2004-May-27 Thu ### ### 6.55 ### 3,508,147 11,489,181 64.3 64.3 0.0
2004-May-26 Wed 6.75 6.77 ### ### ### ### 0.0
2004-May-25 Tue 6.76 6.78 ### 6.7 1,973,229 6,689,246 ### ### 0.5
2004-May-24 Mon ### 6.74 6.59 6.73 4,444,371 ### 86.5 86.5 ###
2004-May-21 Fri ### ### ### ### 2,929,920 0 ### ### 0.0
2004-May-20 Thu ### ### 6.57 ### 75.6 75.6 0.0
2004-May-19 Wed 6.71 6.72 6.58 ### ### ### 0.0
2004-May-18 Tue 6.79 6.86 6.75 6.75 31.4 31.4 0.5
2004-May-17 Mon 6.89 ### 6.79 6.82 29.1 29.1 0.5
2004-May-14 Fri ### ### 6.83 6.89 1,909,828 ### ### ### 0.5
2004-May-13 Thu 6.86 ### 6.81 6.84 2,382,858 ### ### ### 0.5
2004-May-12 Wed 6.81 6.89 6.81 6.86 74.7 74.7 0.5
2004-May-11 Tue 6.71 6.82 6.71 6.77 ### ### ###
2004-May-10 Mon 6.81 6.84 6.72 6.72 4,379,524 29,693,172 ### ### 0.5
2004-May-07 Fri 6.8 6.85 6.79 6.82 ### ### 0.5
2004-May-06 Thu 6.8 6.87 6.77 6.82 ### ### 0.5
2004-May-05 Wed 6.85 6.88 6.74 6.76 ### ### 0.5
2004-May-04 Tue ### ### 6.86 6.88 4,280,080 14,680,674 ### ### ###
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 30.1 30.1 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### 7 4,223,484 0 74.0 74.0 0.5
2004-Apr-27 Tue ### ### ### 7 6,112,842 0 17.6 17.6 0.5
2004-Apr-26 Mon ### ### ### ### 3,346,126 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu 7 ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### 7.21 7.21 23,592,123 ### ### ### ###
2004-Apr-20 Tue ### ### ### ### 1,595,920 0 30.0 30.0 0.0
2004-Apr-19 Mon ### ### ### ### 1,186,454 0 ### ### 0.0
2004-Apr-16 Fri ### ### 7.87 ### 1,547,454 ### ### ### 0.0
2004-Apr-15 Thu ### ### 7.87 7.88 3,765,783 14,818,356 31.1 31.1 0.6
2004-Apr-14 Wed ### ### ### ### 73.8 73.8 0.0
2004-Apr-13 Tue ### ### ### ### 34.9 34.9 0.0
2004-Apr-08 Thu ### ### ### ### 1,250,546 0 ### ### 0.0
2004-Apr-07 Wed 8 8 ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 2,315,557 0 28.2 28.2 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### 7.88 ### ### ### 0.0
2004-Mar-31 Wed ### ### 8 8 ### ### ###
2004-Mar-30 Tue ### ### 8 ### ### ### 0.0
2004-Mar-29 Mon ### ### ### 8 32.7 32.7 ###
2004-Mar-26 Fri 8 ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 77.0 77.0 0.0
2004-Mar-24 Wed ### ### 7.84 ### 3,886,384 15,234,625 74.4 74.4 0.0
2004-Mar-23 Tue ### ### 7.84 7.87 ### ### 0.6
2004-Mar-22 Mon ### ### ### ### 28.8 28.8 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 2,885,029 0 68.3 68.3 0.0
2004-Mar-16 Tue 8 8 ### ### 2,577,343 10,309,372 37.1 37.1 0.0
2004-Mar-15 Mon ### ### ### ### 3,622,374 0 76.9 76.9 0.0
2004-Mar-12 Fri ### ### 7.88 ### 1,074,829 4,234,826 70.8 70.8 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed 7.84 ### 7.84 8 7,163,024 28,079,054 ### ### ###
2004-Mar-09 Tue 7.86 7.88 7.8 7.82 30.6 30.6 0.6
2004-Mar-08 Mon ### ### 7.83 7.86 2,472,881 9,681,329 28.3 28.3 ###
2004-Mar-05 Fri 7.26 ### 7.24 ### ### ### 0.0
2004-Mar-04 Thu 7.76 7.83 7.74 7.8 4,715,184 ### 72.1 72.1 0.6
2004-Mar-03 Wed 7.85 ### 7.83 7.86 4,196,340 16,428,671 71.7 71.7 ###
2004-Mar-02 Tue 7.84 7.86 7.77 7.79 2,259,520 17,658,148 35.0 35.0 ###
2004-Mar-01 Mon 7.74 7.82 7.74 7.8 75.5 75.5 0.6
2004-Feb-27 Fri ### 7.71 ### 7.71 6,207,528 23,930,020 70.6 70.6 ###
2004-Feb-26 Thu ### ### ### ### 3,641,659 0 ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### 7.72 ### ### 3,444,483 ### ### ### 0.0
2004-Feb-23 Mon ### ### 7.52 ### ### ### 0.0
2004-Feb-20 Fri ### ### 7.47 7.54 7,330,041 ### ### ### 0.5
2004-Feb-19 Thu 7.85 7.85 7.59 ### 9,834,525 ### 11.9 11.9 0.0
2004-Feb-18 Wed ### ### 7.85 7.86 1,810,224 7,105,129 21.3 21.3 ###
2004-Feb-17 Tue 7.87 ### 7.85 ### 1,981,574 7,777,677 ### ### 0.0
2004-Feb-16 Mon 7.79 7.85 7.75 7.85 77.4 77.4 ###
2004-Feb-13 Fri ### 7.79 ### 7.75 74.6 74.6 ###
2004-Feb-12 Thu ### 7.72 ### 7.7 69.1 69.1 0.6
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 7.71 7.75 ### ### 24.7 24.7 0.0
2004-Feb-09 Mon ### 7.72 ### 7.7 3,646,924 14,077,126 71.4 71.4 0.6
2004-Feb-06 Fri 7.56 ### 7.56 ### 6,152,449 23,256,257 ### ### 0.0
2004-Feb-05 Thu ### ### 7.53 7.56 5,894,545 ### 24.5 24.5 0.5
2004-Feb-04 Wed 7.75 7.77 ### ### 3,966,073 ### ### ### 0.0
2004-Feb-03 Tue 7.89 ### 7.76 7.77 24.7 24.7 0.6
2004-Feb-02 Mon ### ### 7.81 7.86 4,024,620 15,716,141 33.2 33.2 ###
2004-Jan-30 Fri 7.88 ### 7.87 ### 3,653,481 14,376,447 73.6 73.6 0.0
2004-Jan-29 Thu 7.82 7.87 7.77 7.83 72.0 72.0 ###
2004-Jan-28 Wed 7.87 ### 7.84 7.84 ### ### 0.6
2004-Jan-27 Tue ### ### 7.89 ### 39.9 39.9 0.0
2004-Jan-23 Fri 7.84 ### 7.84 ### 4,461,882 17,490,577 82.5 82.5 0.0
2004-Jan-22 Thu 7.85 7.89 7.84 7.84 31.9 31.9 0.6
2004-Jan-21 Wed ### ### 7.81 7.84 4,406,555 ### ### ### 0.6
2004-Jan-20 Tue ### ### ### ### 1,746,676 0 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 3,159,271 0 ### ### 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 4,397,547 0 ### ### 0.0
2004-Jan-14 Wed ### ### 7.87 ### 4,064,249 ### 77.9 77.9 0.0
2004-Jan-13 Tue 7.81 ### 7.78 ### ### ### 0.0
2004-Jan-12 Mon ### ### ### 7.73 9,775,270 0 10.6 10.6 0.6
2004-Jan-09 Fri ### ### ### ### 6,086,928 0 24.0 24.0 0.0
2004-Jan-08 Thu ### ### ### ### 71.1 71.1 0.0
2004-Jan-07 Wed 8.2 8.2 ### ### 5,628,527 ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 3,070,255 0 20.5 20.5 0.0
2004-Jan-05 Mon 8.21 8.26 ### 8.26 ### ### 0.6
2004-Jan-02 Fri 8.25 8.28 8.23 8.24 ### ### 0.6
2003-Dec-31 Wed 8.28 ### 8.25 8.26 1,066,981 ### 23.8 23.8 0.6
2003-Dec-30 Tue ### ### 8.23 8.28 ### ### ###
2003-Dec-29 Mon 8.22 ### 8.2 8.29 ### ### 0.6
2003-Dec-24 Wed 8.27 8.27 ### 8.2 17.6 17.6 0.6
2003-Dec-23 Tue ### 8.26 ### 8.21 1,076,221 ### 70.6 70.6 ###
2003-Dec-22 Mon ### ### ### ### 2,153,327 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 5,789,125 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 6,483,878 0 ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 31.3 31.3 0.0
2003-Dec-16 Tue ### ### ### ### 2,747,555 0 ### ### 0.0
2003-Dec-15 Mon ### 8.22 ### ### 4,268,070 ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 2,070,856 0 32.2 32.2 0.0
2003-Dec-11 Thu ### ### ### ### 2,254,340 0 40.9 40.9 0.0
2003-Dec-10 Wed ### ### ### ### 3,447,786 0 37.5 37.5 0.0
2003-Dec-09 Tue ### ### ### 8.2 ### ### 0.6
2003-Dec-08 Mon ### ### 8.27 8.28 ### ### ###
2003-Dec-05 Fri ### ### ### ### 3,454,870 0 ### ### 0.0
2003-Dec-04 Thu ### 8.4 ### ### 2,395,184 10,059,772 30.5 30.5 0.0
2003-Dec-03 Wed ### 8.42 ### ### 74.3 74.3 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 8.26 ### 8.22 ### 77.3 77.3 0.0
2003-Nov-28 Fri ### 8.28 ### 8.26 75.5 75.5 0.6
2003-Nov-27 Thu 8.24 8.27 ### 8.2 ### ### 0.6
2003-Nov-26 Wed 8.2 8.24 ### 8.22 2,488,828 10,253,971 ### ### 0.6
2003-Nov-25 Tue 8.24 8.25 ### 8.2 ### ### 0.6
2003-Nov-24 Mon ### ### ### ### 1,239,557 0 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed 8.2 8.2 ### ### 2,820,975 ### ### ### 0.0
2003-Nov-18 Tue ### 8.25 ### 8.22 2,936,125 ### ### ### 0.6
2003-Nov-17 Mon 8.26 8.26 ### ### ### ### 0.0
2003-Nov-14 Fri 8.29 ### 8.23 8.26 2,300,848 9,467,989 33.3 33.3 0.6
2003-Nov-13 Thu 8.25 ### 8.22 8.29 ### ### 0.6
2003-Nov-12 Wed ### ### 8.21 8.22 3,349,681 13,750,440 28.0 28.0 0.6
2003-Nov-11 Tue ### ### 8.28 ### 3,186,386 ### ### ### 0.0
2003-Nov-10 Mon 8.46 8.46 ### 8.4 4,328,957 18,311,488 ### ### ###
2003-Nov-07 Fri 8.4 8.48 ### 8.45 2,168,774 ### ### ### ###
2003-Nov-06 Thu 8.48 8.48 ### ### 3,586,748 ### ### ### 0.0
2003-Nov-05 Wed 8.46 8.48 ### 8.48 77.3 77.3 0.6
2003-Nov-04 Tue 8.51 8.55 8.46 8.48 2,610,925 ### ### ### 0.6
2003-Nov-03 Mon 8.49 8.5 ### 8.45 ### ### ###
2003-Oct-31 Fri 8.57 ### 8.46 8.5 5,403,057 ### 31.5 31.5 0.6
2003-Oct-30 Thu 8.75 8.77 8.59 8.59 4,079,325 35,408,541 ### ### ###
2003-Oct-29 Wed ### 8.78 ### 8.75 ### ### 0.6
2003-Oct-28 Tue 8.53 ### 8.53 ### 3,661,044 15,614,352 ### ### 0.0
2003-Oct-27 Mon 8.51 ### 8.46 8.56 80.2 80.2 ###
2003-Oct-24 Fri 8.7 8.7 8.51 8.52 6,885,140 59,246,629 ### ### 0.6
2003-Oct-23 Thu 8.87 8.88 ### 8.76 ### ### 0.6
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon 8.82 ### 8.82 8.88 1,870,048 ### ### ### 0.6
2003-Oct-17 Fri 8.89 8.89 8.77 8.81 3,121,824 ### ### ### ###
2003-Oct-16 Thu ### ### 8.88 8.89 3,657,651 16,239,970 ### ### ###
2003-Oct-15 Wed ### ### ### ### 2,873,627 0 32.5 32.5 0.0
2003-Oct-14 Tue 9 ### ### ### 69.6 69.6 0.0
2003-Oct-13 Mon ### ### ### ### 2,884,775 0 31.4 31.4 0.0
2003-Oct-10 Fri ### ### ### ### 3,161,686 0 65.1 65.1 0.0
2003-Oct-09 Thu 9 9 ### ### 2,274,475 ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 3,761,852 0 66.3 66.3 0.0
2003-Oct-07 Tue ### 9 ### ### 2,336,855 10,515,847 67.8 67.8 0.0
2003-Oct-06 Mon 8.87 ### 8.87 ### 1,036,147 ### 74.6 74.6 0.0
2003-Oct-03 Fri 8.78 8.87 8.78 8.85 3,142,085 ### ### ### 0.6
2003-Oct-02 Thu 8.71 8.84 8.71 8.77 2,998,154 ### 69.4 69.4 ###
2003-Oct-01 Wed 8.7 8.7 ### ### 4,505,759 19,600,051 33.9 33.9 0.0
2003-Sep-30 Tue 8.73 8.74 ### 8.7 30.9 30.9 ###
2003-Sep-29 Mon 8.7 8.72 ### 8.7 70.9 70.9 ###
2003-Sep-26 Fri 8.57 8.73 8.57 8.7 ### ### ###
2003-Sep-25 Thu ### 8.7 8.58 8.59 ### ### ###
2003-Sep-24 Wed 8.75 8.8 ### 8.75 64.9 64.9 0.6
2003-Sep-23 Tue 8.8 8.86 8.72 8.72 ### ### 0.6
2003-Sep-22 Mon ### ### 8.83 8.88 ### ### 0.6
2003-Sep-19 Fri ### ### 8.86 ### 31.5 31.5 0.0
2003-Sep-18 Thu ### ### 8.85 8.87 3,060,785 13,543,973 ### ### ###
2003-Sep-17 Wed ### ### 8.85 8.85 1,785,176 ### 26.1 26.1 0.6
2003-Sep-16 Tue 8.78 8.84 8.74 8.83 1,989,658 ### 72.4 72.4 ###
2003-Sep-15 Mon 8.82 8.84 8.76 8.79 ### ### 0.6
2003-Sep-12 Fri 8.87 ### 8.81 8.84 1,534,944 6,761,428 ### ### ###
2003-Sep-11 Thu 8.86 ### 8.84 8.87 75.0 75.0 ###
2003-Sep-10 Wed ### ### 8.85 ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 70.2 70.2 0.0
2003-Sep-08 Mon ### ### 8.89 ### 1,271,278 ### 67.2 67.2 0.0
2003-Sep-05 Fri ### ### 8.85 ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 2,253,850 0 67.3 67.3 0.0
2003-Sep-03 Wed ### ### ### ### 2,257,385 0 32.6 32.6 0.0
2003-Sep-02 Tue ### ### 9 ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 1,788,072 0 ### ### 0.0
2003-Aug-29 Fri ### ### 8.85 ### ### ### 0.0
2003-Aug-28 Thu 9 ### ### ### 31.8 31.8 0.0
2003-Aug-27 Wed ### 9 ### ### ### ### 0.0
2003-Aug-26 Tue 8.87 ### 8.81 ### ### ### 0.0
2003-Aug-25 Mon ### ### 8.85 8.88 1,836,543 ### ### ### 0.6
2003-Aug-22 Fri 8.87 ### 8.8 ### 5,214,575 ### 73.0 73.0 0.0
2003-Aug-21 Thu ### 8.86 ### 8.76 82.5 82.5 0.6
2003-Aug-20 Wed 8.59 ### 8.59 ### 72.9 72.9 0.0
2003-Aug-19 Tue ### ### 8.56 ### 2,245,628 9,611,287 32.9 32.9 0.0
2003-Aug-18 Mon 8.55 ### 8.54 8.58 2,442,685 ### 68.1 68.1 0.6
2003-Aug-15 Fri 8.42 8.54 8.4 8.52 ### ### 0.6
2003-Aug-14 Thu ### 8.44 ### 8.41 70.7 70.7 ###
2003-Aug-13 Wed ### 8.4 ### ### 5,056,272 21,236,342 ### ### 0.0
2003-Aug-12 Tue ### 8.4 8.28 ### 2,455,880 ### 26.7 26.7 0.0
2003-Aug-11 Mon ### 8.42 ### ### 2,009,887 8,461,624 30.3 30.3 0.0
2003-Aug-08 Fri ### 8.45 ### ### 67.9 67.9 0.0
2003-Aug-07 Thu ### 8.44 ### ### ### ### 0.0
2003-Aug-06 Wed ### 8.43 ### ### ### ### 0.0
2003-Aug-05 Tue ### 8.41 ### ### ### ### 0.0
2003-Aug-04 Mon ### ### 8.26 ### 65.9 65.9 0.0
2003-Aug-01 Fri 8.4 8.42 8.28 ### 3,847,744 ### 18.5 18.5 0.0
2003-Jul-31 Thu ### 8.45 ### ### ### ### 0.0
2003-Jul-30 Wed ### ### 8.28 ### 1,942,048 8,040,078 ### ### 0.0
2003-Jul-29 Tue ### 8.42 ### ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 26.4 26.4 0.0
2003-Jul-25 Fri ### ### 8.26 ### 2,306,174 ### ### ### 0.0
2003-Jul-24 Thu 8.46 8.46 ### ### 21.4 21.4 0.0
2003-Jul-23 Wed 8.45 8.52 8.45 8.48 ### ### 0.6
2003-Jul-22 Tue 8.4 8.45 8.4 8.44 79.2 79.2 0.6
2003-Jul-21 Mon 8.48 8.5 8.44 8.47 674,145 ### ### ### ###
2003-Jul-18 Fri 8.48 8.48 ### 8.44 992,256 ### ### ### 0.6
2003-Jul-17 Thu 8.44 8.49 8.4 8.49 1,912,471 ### 77.5 77.5 ###
2003-Jul-16 Wed 8.45 8.49 ### 8.45 63.7 63.7 ###
2003-Jul-15 Tue 8.52 8.54 8.44 8.45 22.2 22.2 ###
2003-Jul-14 Mon ### 8.49 ### 8.49 2,437,520 10,347,272 80.1 80.1 ###
2003-Jul-11 Fri 8.28 ### 8.25 ### 71.5 71.5 0.0
2003-Jul-10 Thu ### ### ### ### 70.0 70.0 0.0
2003-Jul-09 Wed ### ### ### ### 4,270,355 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 3,827,651 0 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 1,318,724 0 29.5 29.5 0.0
2003-Jul-04 Fri ### ### ### ### 76.2 76.2 0.0
2003-Jul-03 Thu ### ### ### ### 1,978,180 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 2,074,747 0 68.1 68.1 0.0
2003-Jul-01 Tue ### ### ### ### 3,840,189 0 ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 1,588,926 0 71.6 71.6 0.0
2003-Jun-27 Fri ### ### ### ### 1,386,825 0 ### ### 0.0
2003-Jun-26 Thu ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### 8.2 ### ### 1,059,329 4,343,248 ### ### 0.0
2003-Jun-24 Tue ### 8.2 ### ### ### ### 0.0
2003-Jun-23 Mon ### 8.23 ### ### 2,092,144 8,609,172 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 74.3 74.3 0.0
2003-Jun-19 Thu ### ### ### ### 6,070,151 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 3,835,173 0 ### ### 0.0
2003-Jun-17 Tue ### 8.23 ### 8.2 76.8 76.8 0.6
2003-Jun-16 Mon ### ### ### ### 5,048,174 0 64.8 64.8 0.0
2003-Jun-13 Fri ### 8.22 ### ### ### ### 0.0
2003-Jun-12 Thu 8.28 8.28 ### ### ### ### 0.0
2003-Jun-11 Wed 8.27 8.29 8.24 8.26 ### ### 0.6
2003-Jun-10 Tue 8.2 8.25 ### 8.22 ### ### 0.6
2003-Jun-06 Fri ### 8.22 ### 8.2 2,828,925 11,626,881 76.4 76.4 0.6
2003-Jun-05 Thu 8.21 8.24 ### ### 25.0 25.0 0.0
2003-Jun-04 Wed ### ### ### ### 19.0 19.0 0.0
2003-Jun-03 Tue 8.28 ### 8.26 8.27 ### ### ###
2003-Jun-02 Mon 8.24 ### 8.24 8.29 905,320 ### ### ### 0.6
2003-May-30 Fri 8.27 ### 8.2 8.2 13,431,472 ### 24.4 24.4 0.6
2003-May-29 Thu ### ### 8.24 8.27 1,201,957 ### ### ### ###
2003-May-28 Wed ### 8.4 ### ### 1,237,779 5,198,671 74.4 74.4 0.0
2003-May-27 Tue 8.29 ### 8.23 8.27 1,767,656 ### ### ### ###
2003-May-26 Mon 8.27 ### 8.26 ### 1,221,225 5,043,659 77.4 77.4 0.0
2003-May-23 Fri 8.23 ### 8.21 ### ### ### 0.0
2003-May-22 Thu 8.22 8.24 ### 8.24 74.3 74.3 0.6
2003-May-21 Wed ### 8.22 ### 8.2 2,531,628 ### ### ### 0.6
2003-May-20 Tue 8.2 8.21 ### ### 3,171,672 ### 25.7 25.7 0.0
2003-May-19 Mon ### ### 8.24 8.25 3,471,141 ### ### ### ###
2003-May-16 Fri 8.45 8.45 ### ### 19.1 19.1 0.0
2003-May-15 Thu 8.54 8.55 ### 8.4 ### ### ###
2003-May-14 Wed 8.4 8.54 8.4 8.52 85.0 85.0 0.6
2003-May-13 Tue 8.52 8.52 8.4 8.4 ### ### ###
2003-May-12 Mon 8.59 8.59 8.51 8.52 ### ### 0.6
2003-May-09 Fri ### ### 8.47 8.55 3,232,641 ### 21.6 21.6 ###
2003-May-08 Thu 8.43 8.59 8.43 8.55 3,680,581 31,321,744 86.9 86.9 ###
2003-May-07 Wed 8.42 8.54 8.4 8.51 4,484,920 37,987,272 77.1 77.1 0.6
2003-May-06 Tue ### 8.46 ### ### ### ### 0.0
2003-May-05 Mon ### ### 8.27 ### 2,001,654 ### 71.2 71.2 0.0
2003-May-02 Fri ### ### 8.28 ### 3,548,486 ### ### ### 0.0
2003-May-01 Thu ### ### 8.26 ### 1,583,683 ### 70.2 70.2 0.0
2003-Apr-30 Wed 8.27 ### 8.25 ### 3,078,252 12,697,789 72.4 72.4 0.0
2003-Apr-29 Tue ### ### 8.24 8.25 ### ### ###
2003-Apr-28 Mon ### ### 8.23 8.24 2,593,473 10,672,141 27.7 27.7 0.6
2003-Apr-24 Thu 8.25 ### 8.25 ### ### ### 0.0
2003-Apr-23 Wed 8.29 8.29 8.2 8.22 ### ### 0.6
2003-Apr-22 Tue 8.21 ### ### 8.2 27.5 27.5 0.6
2003-Apr-17 Thu 8.2 8.24 ### ### 1,582,545 6,520,085 28.9 28.9 0.0
2003-Apr-16 Wed 8.28 ### ### 8.24 1,711,425 0 ### ### 0.6
2003-Apr-15 Tue 8.29 ### 8.24 8.26 ### ### 0.6
2003-Apr-14 Mon 8.45 8.45 8.22 8.28 15.0 15.0 ###
2003-Apr-11 Fri ### 8.4 8.28 8.4 81.3 81.3 ###
2003-Apr-10 Thu 8.25 8.28 8.22 8.22 1,789,058 14,759,728 19.7 19.7 0.6
2003-Apr-09 Wed ### ### 8.21 8.22 1,405,973 ### 24.2 24.2 0.6
2003-Apr-08 Tue 8.28 ### 8.2 ### 2,785,675 ### 75.1 75.1 0.0
2003-Apr-07 Mon 8.29 ### ### 8.25 1,377,440 0 20.0 20.0 ###
2003-Apr-04 Fri ### 8.23 ### ### 64.0 64.0 0.0
2003-Apr-03 Thu 8.2 8.26 ### ### 3,937,657 16,262,523 ### ### 0.0
2003-Apr-02 Wed ### ### ### ### 80.6 80.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### 8.21 ### ### 8,033,625 ### ### ### 0.0
2003-Mar-28 Fri ### 8.2 ### ### 74.6 74.6 0.0
2003-Mar-27 Thu ### ### ### ### 5,566,278 0 ### ### 0.0
2003-Mar-26 Wed 8.2 8.2 ### ### 2,533,422 ### 19.4 19.4 0.0
2003-Mar-25 Tue ### 8.2 ### 8.2 80.2 80.2 0.6
2003-Mar-24 Mon 8.26 8.28 ### 8.2 ### ### 0.6
2003-Mar-21 Fri 8.29 ### 8.23 8.24 20.1 20.1 0.6
2003-Mar-20 Thu ### 8.41 ### ### 2,298,189 9,663,884 ### ### 0.0
2003-Mar-19 Wed ### 8.21 ### ### 2,604,181 ### ### ### 0.0
2003-Mar-18 Tue ### ### ### ### 3,211,320 0 67.0 67.0 0.0
2003-Mar-17 Mon ### ### 7.87 ### ### ### 0.0
2003-Mar-14 Fri ### ### 8 ### 2,670,627 ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 1,927,859 0 24.3 24.3 0.0
2003-Mar-12 Wed ### ### ### ### 5,654,541 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 84.4 84.4 0.0
2003-Mar-10 Mon ### ### ### ### 1,282,672 0 80.2 80.2 0.0
2003-Mar-07 Fri ### ### ### ### 2,275,682 0 25.5 25.5 0.0
2003-Mar-06 Thu ### ### ### ### 805,077 0 ### ### 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 3,116,143 0 ### ### 0.0
2003-Mar-03 Mon 8.24 8.27 ### ### 1,499,449 6,200,221 26.9 26.9 0.0
2003-Feb-28 Fri 8.25 8.29 ### 8.24 ### ### 0.6
2003-Feb-27 Thu ### ### ### ### 2,770,155 0 24.8 24.8 0.0
2003-Feb-26 Wed ### 8.26 ### 8.22 75.5 75.5 0.6
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon ### ### 8 ### ### ### 0.0
2003-Feb-21 Fri 7.85 ### 7.8 ### 6,071,955 23,680,624 84.6 84.6 0.0
2003-Feb-20 Thu ### ### ### 7.76 ### ### 0.6
2003-Feb-19 Wed ### 8.26 ### ### 27.6 27.6 0.0
2003-Feb-18 Tue ### ### ### ### 3,250,545 0 ### ### 0.0
2003-Feb-17 Mon ### ### ### ### 73.7 73.7 0.0
2003-Feb-14 Fri ### ### ### ### 27.0 27.0 0.0
2003-Feb-13 Thu ### ### ### ### 29.2 29.2 0.0
2003-Feb-12 Wed ### 8.21 ### ### ### ### 0.0
2003-Feb-11 Tue 8.2 8.2 ### ### ### ### 0.0
2003-Feb-10 Mon 8.28 8.28 ### ### 25.5 25.5 0.0
2003-Feb-07 Fri ### ### ### 8.28 1,036,822 0 82.4 82.4 ###
2003-Feb-06 Thu ### 8.23 ### 8.2 3,108,679 ### 88.5 88.5 0.6
2003-Feb-05 Wed ### ### ### ### 34.4 34.4 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon 8.25 8.27 ### 8.26 81.0 81.0 0.6
2003-Jan-31 Fri 8.4 8.45 8.26 8.28 1,944,180 16,243,623 17.7 17.7 ###
2003-Jan-30 Thu 8.4 8.5 ### 8.48 1,304,343 5,543,457 78.3 78.3 0.6
2003-Jan-29 Wed 8.45 8.47 ### 8.41 2,002,444 8,480,350 ### ### ###
2003-Jan-28 Tue 8.42 8.5 ### ### 2,758,841 11,725,074 39.0 39.0 0.0
2003-Jan-24 Fri ### ### 8.45 8.5 20.9 20.9 0.6
2003-Jan-23 Thu 8.5 8.59 8.5 8.58 2,300,826 19,660,558 77.9 77.9 0.6
2003-Jan-22 Wed 8.5 8.55 8.48 8.5 ### ### 0.6
2003-Jan-21 Tue 8.52 8.59 8.49 8.51 932,526 7,963,772 ### ### 0.6
2003-Jan-20 Mon 8.55 ### 8.51 8.52 ### ### 0.6
2003-Jan-17 Fri ### ### 8.54 8.56 ### ### ###
2003-Jan-16 Thu ### ### 8.53 8.56 ### ### ###
2003-Jan-15 Wed ### ### ### ### 2,080,820 0 ### ### 0.0
2003-Jan-14 Tue 8.46 ### 8.45 8.58 849,158 ### 82.3 82.3 0.6
2003-Jan-13 Mon 8.54 ### 8.46 8.47 1,005,353 4,252,643 ### ### ###
2003-Jan-10 Fri ### ### 8.48 8.53 ### ### ###
2003-Jan-09 Thu 8.4 8.55 8.4 8.55 1,706,943 14,466,341 ### ### ###
2003-Jan-08 Wed 8.56 8.58 8.42 8.48 ### ### 0.6
2003-Jan-07 Tue ### 8.7 8.53 8.57 21.9 21.9 0.6
2003-Jan-06 Mon 8.75 8.78 ### ### ### ### 0.0
2003-Jan-03 Fri ### 8.74 ### ### 1,116,882 4,880,774 ### ### 0.0
2003-Jan-02 Thu 8.5 8.58 8.42 8.57 ### ### 0.6
2002-Dec-31 Tue 8.4 8.49 ### 8.49 ### ### ###
2002-Dec-30 Mon ### 8.42 ### 8.4 1,153,952 ### ### ### ###
2002-Dec-27 Fri 8.28 8.4 8.28 ### 359,874 3,001,349 ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 23.8 23.8 0.0
2002-Dec-23 Mon 8.23 ### 8.23 ### ### ### 0.0
2002-Dec-20 Fri ### 8.23 ### 8.23 78.2 78.2 0.6
2002-Dec-19 Thu 8.23 8.25 ### ### 3,973,871 ### 14.4 14.4 0.0
2002-Dec-18 Wed ### 8.2 ### ### 2,121,748 ### ### ### 0.0
2002-Dec-17 Tue ### ### ### ### 1,257,952 0 ### ### 0.0
2002-Dec-16 Mon ### 8.23 ### 8.2 86.3 86.3 0.6
2002-Dec-13 Fri ### ### ### ### 1,775,925 0 70.9 70.9 0.0
2002-Dec-12 Thu ### ### ### ### ### ### 0.0
2002-Dec-11 Wed 8.25 8.26 ### ### 23.6 23.6 0.0
2002-Dec-10 Tue ### 8.24 ### ### 80.0 80.0 0.0
2002-Dec-09 Mon ### ### ### ### 16.0 16.0 0.0
2002-Dec-06 Fri 8.24 ### 8.22 8.27 74.7 74.7 ###
2002-Dec-05 Thu ### ### 8.21 ### 2,144,386 ### 74.5 74.5 0.0
2002-Dec-04 Wed 8.43 8.44 8.2 8.25 2,067,157 17,198,746 17.4 17.4 ###
2002-Dec-03 Tue ### 8.47 ### 8.47 2,992,146 ### 89.8 89.8 ###
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri 8.26 8.26 ### 8.2 21.3 21.3 0.6
2002-Nov-28 Thu 8.22 8.26 ### 8.26 2,899,455 11,974,749 73.2 73.2 0.6
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue 8.24 8.24 ### ### 17.9 17.9 0.0
2002-Nov-25 Mon 8.2 8.29 ### 8.25 ### ### ###
2002-Nov-22 Fri ### ### ### 8.2 1,973,185 0 ### ### 0.6
2002-Nov-21 Thu ### ### ### 8.24 74.4 74.4 0.6
2002-Nov-20 Wed ### ### ### ### 68.4 68.4 0.0
2002-Nov-19 Tue ### ### ### ### 2,044,521 0 77.2 77.2 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 2,936,388 0 ### ### 0.0
2002-Nov-13 Wed ### ### 8 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 879,922 0 ### ### 0.0
2002-Nov-08 Fri 8.2 8.28 ### ### 29.6 29.6 0.0
2002-Nov-07 Thu ### ### 8.2 8.25 18.7 18.7 ###
2002-Nov-06 Wed 8.42 8.5 ### ### ### ### 0.0
2002-Nov-05 Tue ### ### 8.29 ### ### ### 0.0
2002-Nov-04 Mon 8.25 ### 8.24 ### 1,345,124 ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu 8.29 8.29 ### ### 1,801,450 ### ### ### 0.0
2002-Oct-30 Wed 8.22 ### 8.21 8.25 2,335,847 9,588,651 76.9 76.9 ###
2002-Oct-29 Tue 8.26 ### 8.21 8.25 895,688 ### ### ### ###
2002-Oct-28 Mon 8.2 ### 8.2 8.28 80.3 80.3 ###
2002-Oct-25 Fri ### 8.2 ### ### 78.2 78.2 0.0
2002-Oct-24 Thu ### ### ### ### 23.9 23.9 0.0
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue 8.25 8.28 7.89 ### 3,023,748 ### 7.3 7.3 0.0
2002-Oct-21 Mon 8.22 8.23 ### ### 1,357,055 5,584,281 31.8 31.8 0.0
2002-Oct-18 Fri 8.22 ### ### 8.23 ### ### 0.6
2002-Oct-17 Thu 8.23 8.26 ### ### 21.3 21.3 0.0
2002-Oct-16 Wed ### 8.4 ### ### 3,276,843 13,762,740 13.2 13.2 0.0
2002-Oct-15 Tue 8.45 8.46 8.27 ### 2,006,927 16,787,944 ### ### 0.0
2002-Oct-14 Mon 8.5 8.52 ### 8.44 772,351 ### ### ### 0.6
2002-Oct-11 Fri 8.42 8.48 ### 8.48 ### ### 0.6
2002-Oct-10 Thu 8.21 ### 8.21 ### ### ### 0.0
2002-Oct-09 Wed 8.46 8.5 8.27 ### 2,479,729 20,792,527 ### ### 0.0
2002-Oct-08 Tue ### 8.47 ### 8.44 ### ### 0.6
2002-Oct-07 Mon 8.21 ### 8.21 8.28 ### ### ###
2002-Oct-04 Fri ### 8.29 ### 8.24 3,477,858 14,415,721 79.8 79.8 0.6
2002-Oct-03 Thu ### ### 8.22 8.24 2,822,043 ### ### ### 0.6
2002-Oct-02 Wed ### ### ### 8.26 ### ### 0.6
2002-Oct-01 Tue 8.26 ### 8.22 8.25 1,858,921 ### ### ### ###
2002-Sep-30 Mon ### 8.26 ### 8.24 4,265,651 ### ### ### 0.6
2002-Sep-27 Fri 8.23 ### ### 8.22 ### ### 0.6
2002-Sep-26 Thu 8.24 8.25 ### 8.25 76.6 76.6 ###
2002-Sep-25 Wed ### ### ### ### 2,500,624 0 20.4 20.4 0.0
2002-Sep-24 Tue 8.57 8.58 8.28 8.29 13.6 13.6 0.6
2002-Sep-23 Mon 8.49 ### 8.47 ### 1,668,881 ### ### ### 0.0
2002-Sep-20 Fri 8.46 8.48 ### 8.44 1,729,145 7,331,574 30.4 30.4 0.6
2002-Sep-19 Thu 8.56 8.57 8.41 8.45 ### ### ###
2002-Sep-18 Wed ### ### 8.5 8.55 1,351,622 ### ### ### ###
2002-Sep-17 Tue 8.7 8.74 ### 8.73 1,548,445 ### 70.4 70.4 ###
2002-Sep-16 Mon ### 8.7 ### ### ### ### 0.0
2002-Sep-13 Fri 8.47 ### 8.43 8.58 1,444,977 6,090,578 80.3 80.3 0.6
2002-Sep-12 Thu ### ### ### 8.56 1,955,640 0 ### ### ###
2002-Sep-11 Wed 8.4 8.41 ### ### 23.8 23.8 0.0
2002-Sep-10 Tue 8.42 8.43 ### ### 1,425,588 6,008,853 ### ### 0.0
2002-Sep-09 Mon 8.42 8.45 ### 8.4 ### ### ###
2002-Sep-06 Fri 8.5 8.5 ### 8.4 25.9 25.9 ###
2002-Sep-05 Thu ### 8.71 8.54 8.54 19.0 19.0 ###
2002-Sep-04 Wed ### ### 8.52 8.59 35.1 35.1 ###
2002-Sep-03 Tue 8.73 8.76 ### ### ### ### 0.0
2002-Sep-02 Mon 8.86 8.86 8.86 8.86 0 0.6
2002-Aug-30 Fri 8.8 ### 8.8 8.86 14,407,470 ### 73.9 73.9 0.6
2002-Aug-29 Thu 8.7 8.81 ### 8.8 81.3 81.3 0.6
2002-Aug-28 Wed ### 8.85 ### 8.76 1,199,459 ### ### ### 0.6
2002-Aug-27 Tue ### 8.74 8.54 8.54 ### ### ###
2002-Aug-26 Mon ### 8.71 8.55 8.71 74.0 74.0 0.6
2002-Aug-23 Fri 8.85 8.85 ### 8.75 1,138,954 5,039,871 ### ### 0.6
2002-Aug-22 Thu 8.7 8.87 ### 8.84 ### ### ###
2002-Aug-21 Wed 8.71 8.71 8.55 ### 20.0 20.0 0.0
2002-Aug-20 Tue 8.8 8.84 8.7 8.73 25.5 25.5 ###
2002-Aug-19 Mon 8.86 8.89 8.75 8.76 20.5 20.5 0.6
2002-Aug-16 Fri ### 8.89 ### 8.85 6,355,981 ### ### ### 0.6
2002-Aug-15 Thu ### ### 8.48 8.53 20.3 20.3 ###
2002-Aug-14 Wed ### 8.47 8.28 ### 2,268,327 ### 76.1 76.1 0.0
2002-Aug-13 Tue 8.2 ### ### ### ### ### 0.0
2002-Aug-12 Mon 8.27 8.27 ### 8.2 ### ### 0.6
2002-Aug-09 Fri 8.2 ### ### 8.2 4,093,542 0 69.8 69.8 0.6
2002-Aug-08 Thu 8.25 8.25 ### ### ### ### 0.0
2002-Aug-07 Wed ### 8.2 ### ### 1,636,787 6,710,826 ### ### 0.0
2002-Aug-06 Tue ### ### ### ### 1,341,026 0 85.0 85.0 0.0
2002-Aug-05 Mon 8.25 ### ### ### 929,950 0 ### ### 0.0
2002-Aug-02 Fri ### ### 8.25 8.29 1,500,777 ### ### ### 0.6
2002-Aug-01 Thu ### ### 8.23 ### 2,223,459 ### ### ### 0.0
2002-Jul-31 Wed 8.46 8.5 ### ### 2,192,448 ### 19.8 19.8 0.0
2002-Jul-30 Tue 8.43 8.48 ### 8.41 ### ### ###
2002-Jul-29 Mon ### 8.27 ### 8.27 3,052,581 12,622,422 ### ### ###
2002-Jul-26 Fri 8.26 8.26 ### ### 25.8 25.8 0.0
2002-Jul-25 Thu ### ### ### 8.22 ### ### 0.6
2002-Jul-24 Wed 8.21 8.27 ### 8.22 84.7 84.7 0.6
2002-Jul-23 Tue 8 8.24 8 8.22 3,006,957 ### 85.0 85.0 0.6
2002-Jul-22 Mon ### ### 7.87 ### 2,662,983 ### ### ### 0.0
2002-Jul-19 Fri ### ### ### 8 37.4 37.4 ###
2002-Jul-18 Thu ### ### ### ### 1,115,887 0 27.1 27.1 0.0
2002-Jul-17 Wed ### ### ### ### 1,917,778 0 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 21.6 21.6 0.0
2002-Jul-11 Thu 8.21 8.27 ### ### 2,827,042 ### 17.9 17.9 0.0
2002-Jul-10 Wed 8.46 8.46 8.26 8.29 2,208,759 18,465,225 ### ### 0.6
2002-Jul-09 Tue 8.42 8.51 8.41 8.46 71.4 71.4 0.6
2002-Jul-08 Mon 8.45 8.5 8.42 8.46 3,717,675 ### ### ### 0.6
2002-Jul-05 Fri ### ### 8.24 ### ### ### 0.0
2002-Jul-04 Thu 8.26 ### 8.23 ### 75.7 75.7 0.0
2002-Jul-03 Wed 8.25 ### 8.24 8.26 2,418,326 ### ### ### 0.6
2002-Jul-02 Tue 8.29 ### ### ### 80.3 80.3 0.0
2002-Jul-01 Mon 8.24 ### 8.24 8.25 1,984,689 ### 71.9 71.9 ###
2002-Jun-28 Fri ### 8.24 ### 8.24 5,945,147 ### 75.8 75.8 0.6
2002-Jun-27 Thu ### ### ### ### 31.1 31.1 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 8.26 8.26 ### ### ### ### 0.0
2002-Jun-24 Mon ### ### 8.25 8.26 1,303,150 ### 38.2 38.2 0.6
2002-Jun-21 Fri 8.25 ### 8.23 ### 2,373,680 ### 76.9 76.9 0.0
2002-Jun-20 Thu 8.44 8.44 ### 8.21 ### ### ###
2002-Jun-19 Wed 8.44 8.5 8.42 8.45 2,961,424 25,053,647 ### ### ###
2002-Jun-18 Tue 8.28 8.43 8.23 ### 3,468,651 ### 83.5 83.5 0.0
2002-Jun-17 Mon 8.25 8.25 ### 8.21 2,358,823 9,730,144 34.8 34.8 ###
2002-Jun-14 Fri ### ### 8.21 8.25 ### ### ###
2002-Jun-13 Thu 8.45 8.46 ### ### 3,021,143 ### 24.6 24.6 0.0
2002-Jun-12 Wed 8.41 8.46 ### 8.45 3,799,659 16,072,557 ### ### ###
2002-Jun-11 Tue 8.46 8.52 8.4 8.45 39.3 39.3 ###
2002-Jun-07 Fri 8.51 8.57 8.45 8.46 27.0 27.0 0.6
2002-Jun-06 Thu ### 8.71 8.55 8.56 3,719,259 ### ### ### ###
2002-Jun-05 Wed 8.7 8.7 8.55 ### 2,169,352 ### 33.7 33.7 0.0
2002-Jun-04 Tue 8.75 8.78 ### 8.7 2,541,175 11,155,758 37.4 37.4 ###
2002-Jun-03 Mon ### ### 8.82 8.84 ### ### ###
2002-May-31 Fri 8.7 ### 8.7 ### 91.6 91.6 0.0
2002-May-30 Thu 8.73 8.82 ### 8.71 2,252,321 ### 27.7 27.7 0.6
2002-May-29 Wed ### 8.8 ### 8.78 2,633,925 11,589,270 ### ### 0.6
2002-May-28 Tue ### ### 8.54 8.58 ### ### 0.6
2002-May-27 Mon 8.75 8.75 ### ### 3,194,556 13,976,182 23.1 23.1 0.0
2002-May-24 Fri 8.79 8.84 8.73 8.78 3,309,951 ### 27.1 27.1 0.6
2002-May-23 Thu 8.8 8.82 8.73 8.75 4,059,148 35,619,023 ### ### 0.6
2002-May-22 Wed 9 9 8.8 8.85 16.0 16.0 0.6
2002-May-21 Tue ### ### ### ### 79.8 79.8 0.0
2002-May-20 Mon ### 9.2 ### ### 5,663,985 ### 81.6 81.6 0.0
2002-May-17 Fri 8.8 ### 8.78 ### 79.6 79.6 0.0
2002-May-16 Thu 8.75 8.83 8.71 8.8 4,725,485 ### 71.7 71.7 0.6
2002-May-15 Wed ### 8.87 ### 8.8 ### ### 0.6
2002-May-14 Tue ### ### 8.55 8.59 ### ### ###
2002-May-13 Mon 8.75 8.84 ### ### 12,832,681 56,720,450 ### ### 0.0
2002-May-10 Fri 8.4 8.84 ### 8.76 93.9 93.9 0.6
2002-May-09 Thu ### ### ### ### 0 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### 7.75 ### ### ### ### 0.0
2002-May-06 Mon 7.56 ### 7.5 ### ### ### 0.0
2002-May-03 Fri ### ### 7.55 7.56 911,645 3,441,459 ### ### 0.5
2002-May-02 Thu 7.5 ### 7.5 ### ### ### 0.0
2002-May-01 Wed 7.45 7.55 7.45 7.5 761,486 5,711,145 77.2 77.2 0.5
2002-Apr-30 Tue 7.49 7.49 7.4 7.41 ### ### ###
2002-Apr-29 Mon 7.57 7.57 7.49 7.5 ### ### 0.5
2002-Apr-26 Fri 7.7 7.7 7.52 7.57 1,549,674 ### 17.3 17.3 ###
2002-Apr-24 Wed ### 7.76 ### 7.7 ### ### 0.6
2002-Apr-23 Tue ### ### 7.52 ### 1,961,444 7,375,029 ### ### 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 7.5 ### 7.48 ### 81.0 81.0 0.0
2002-Apr-18 Thu ### 7.54 ### 7.46 ### ### 0.5
2002-Apr-17 Wed ### 7.4 7.27 ### 2,212,540 16,228,980 80.3 80.3 0.0
2002-Apr-16 Tue ### ### 7.21 7.21 4,240,483 15,286,941 17.8 17.8 ###
2002-Apr-15 Mon ### ### 7.25 ### 2,148,983 ### ### ### 0.0
2002-Apr-12 Fri 7.46 7.46 ### ### ### ### 0.0
2002-Apr-11 Thu 7.42 7.49 7.41 7.46 3,918,373 29,191,878 ### ### 0.5
2002-Apr-10 Wed ### 7.44 7.27 ### 79.7 79.7 0.0
2002-Apr-09 Tue ### ### 7.27 ### 1,792,847 ### 34.4 34.4 0.0
2002-Apr-08 Mon ### 7.41 ### ### 5,934,245 21,986,377 ### ### 0.0
2002-Apr-05 Fri 7.45 7.45 ### ### 24.2 24.2 0.0
2002-Apr-04 Thu 7.4 7.46 ### 7.45 ### ### 0.5
2002-Apr-03 Wed 7.5 7.53 7.45 7.45 29.4 29.4 0.5
2002-Apr-02 Tue 7.52 7.58 7.47 7.5 43.4 43.4 0.5
2002-Mar-28 Thu 7.53 ### 7.53 ### ### ### 0.0
2002-Mar-27 Wed 7.58 ### 7.53 7.54 ### ### 0.5
2002-Mar-26 Tue ### ### 7.5 7.5 1,419,121 ### ### ### 0.5
2002-Mar-25 Mon 7.81 7.81 ### ### 21.6 21.6 0.0
2002-Mar-22 Fri 7.83 7.87 7.78 7.8 1,006,681 7,877,278 ### ### 0.6
2002-Mar-21 Thu 7.84 ### 7.75 7.86 73.0 73.0 ###
2002-Mar-20 Wed ### ### 7.85 7.87 ### ### 0.6
2002-Mar-19 Tue ### ### ### 7.88 ### ### 0.6
2002-Mar-18 Mon ### 7.71 ### ### 1,304,086 5,027,251 35.6 35.6 0.0
2002-Mar-15 Fri 7.74 7.75 7.55 7.55 16.4 16.4 ###
2002-Mar-14 Thu ### 7.74 ### 7.7 32.8 32.8 0.6
2002-Mar-13 Wed 7.87 ### ### 7.7 1,500,256 0 16.4 16.4 0.6
2002-Mar-12 Tue 7.856 ### 7.82 ### ### ### 0.0
2002-Mar-11 Mon 7.7 ### ### 7.87 2,135,357 0 ### ### 0.6
2002-Mar-08 Fri 7.7 7.71 ### ### ### ### 0.0
2002-Mar-07 Thu 7.7 7.72 ### 7.7 69.5 69.5 0.6
2002-Mar-06 Wed 7.645 7.73 ### ### ### ### 0.0
2002-Mar-05 Tue ### ### 7.55 ### 36.4 36.4 0.0
2002-Mar-04 Mon ### ### 7.53 ### ### ### 0.0
2002-Mar-01 Fri ### 7.56 7.42 7.49 4,128,679 ### ### ### ###
2002-Feb-28 Thu 7.5 ### 7.48 7.572 1,242,359 4,646,422 ### ### ###
2002-Feb-27 Wed ### ### 7.43 7.47 ### ### ###
2002-Feb-26 Tue ### ### 7.48 ### 82.0 82.0 0.0
2002-Feb-25 Mon 7.5 7.58 7.42 7.43 1,271,384 9,535,380 30.1 30.1 ###
2002-Feb-22 Fri ### ### 7.4 7.5 ### ### 0.5
2002-Feb-21 Thu 7.8 7.88 ### ### 4,908,180 19,338,229 ### ### 0.0
2002-Feb-20 Wed 7.58 7.77 7.58 7.77 3,303,444 ### 88.6 88.6 0.6
2002-Feb-19 Tue 7.55 ### 7.54 7.58 73.5 73.5 ###
2002-Feb-18 Mon ### 7.7 7.53 7.55 30.0 30.0 ###
2002-Feb-15 Fri 7.42 7.7 7.41 ### 5,236,079 39,558,576 ### ### 0.0
2002-Feb-14 Thu 7.4 7.5 ### 7.4 2,466,347 ### 70.7 70.7 0.5
2002-Feb-13 Wed ### 7.44 7.25 ### 3,028,250 ### ### ### 0.0
2002-Feb-12 Tue 7.4 7.44 ### ### 2,414,575 ### 36.3 36.3 0.0
2002-Feb-11 Mon 7.456 7.49 ### ### 2,073,971 7,767,021 24.6 24.6 0.0
2002-Feb-08 Fri 7.56 7.56 7.43 7.45 1,736,285 13,013,456 19.7 19.7 0.5
2002-Feb-07 Thu 7.57 ### 7.5 7.56 34.8 34.8 0.5
2002-Feb-06 Wed 7.52 ### 7.52 7.57 1,839,527 6,916,621 ### ### ###
2002-Feb-05 Tue ### 7.54 ### 7.5 ### ### 0.5
2002-Feb-04 Mon ### 7.44 ### 7.41 1,505,578 5,600,750 73.6 73.6 ###
2002-Feb-01 Fri ### ### ### ### 3,033,574 0 ### ### 0.0
2002-Jan-31 Thu ### ### 7.5 7.5 2,594,272 9,728,520 ### ### 0.5
2002-Jan-30 Wed 7.672 ### 7.55 7.56 1,021,324 ### 22.7 22.7 0.5
2002-Jan-29 Tue ### 7.71 ### 7.71 79.3 79.3 ###
2002-Jan-28 Mon 7.58 7.58 7.58 7.58 0 ###
2002-Jan-25 Fri ### 7.74 7.57 7.58 ### ### ###
2002-Jan-24 Thu 7.47 ### 7.47 ### ### ### 0.0
2002-Jan-23 Wed ### 7.52 ### ### ### ### 0.0
2002-Jan-22 Tue 7.45 7.5 7.42 7.45 ### ### 0.5
2002-Jan-21 Mon ### 7.43 ### 7.4 951,820 ### ### ### 0.5
2002-Jan-18 Fri ### ### ### ### 31.4 31.4 0.0
2002-Jan-17 Thu 7.45 7.46 ### ### 27.0 27.0 0.0
2002-Jan-16 Wed 7.5 7.55 7.45 ### 1,538,379 11,537,842 ### ### 0.0
2002-Jan-15 Tue ### 7.47 7.22 7.47 2,076,982 ### ### ### ###
2002-Jan-14 Mon ### ### ### ### 432,975 0 ### ### 0.0
2002-Jan-11 Fri 7.5 7.5 ### ### 1,808,681 6,782,553 ### ### 0.0
2002-Jan-10 Thu ### 7.47 7.28 7.42 3,456,341 ### 80.1 80.1 0.5
2002-Jan-09 Wed 7.24 ### 7.24 ### 75.7 75.7 0.0
2002-Jan-08 Tue ### ### ### 7.24 72.8 72.8 0.5
2002-Jan-07 Mon ### 7.2 ### ### 77.4 77.4 0.0
2002-Jan-04 Fri ### 7.2 ### ### 27.5 27.5 0.0
2002-Jan-03 Thu 7.22 7.22 ### ### 1,281,340 ### 29.9 29.9 0.0
2002-Jan-02 Wed ### 7.28 ### 7.2 540,645 1,967,947 68.1 68.1 0.5
2001-Dec-31 Mon 7.258 7.258 ### ### ### ### 0.0
2001-Dec-28 Fri 7.23 7.29 ### 7.2 326,572 1,190,354 20.4 20.4 0.5
2001-Dec-27 Thu ### 7.22 ### 7.2 381,772 ### ### ### 0.5
2001-Dec-24 Mon 7.121 7.121 ### ### 10.8 10.8 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu 7 ### ### ### 937,885 0 89.1 89.1 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue 6.76 6.8 6.75 6.78 2,018,753 13,677,051 72.1 72.1 0.5
2001-Dec-17 Mon 6.727 6.84 6.727 6.74 1,354,753 ### ### ### ###
2001-Dec-14 Fri 6.78 ### 6.75 6.756 31.1 31.1 0.5
2001-Dec-13 Thu ### ### 6.76 6.782 814,054 ### ### ### 0.5
2001-Dec-12 Wed ### ### ### ### 31.6 31.6 0.0
2001-Dec-11 Tue ### ### ### ### 3,337,982 0 ### ### 0.0
2001-Dec-10 Mon ### ### 6.86 ### ### ### 0.0
2001-Dec-07 Fri 6.85 ### 6.73 ### 1,930,047 ### 84.6 84.6 0.0
2001-Dec-06 Thu 7 7 6.76 ### ### ### 0.0
2001-Dec-05 Wed 6.84 ### 6.8 6.87 1,304,356 ### ### ### ###
2001-Dec-04 Tue ### ### 6.84 6.84 2,692,824 9,209,458 11.8 11.8 0.5
2001-Dec-03 Mon ### 7.2 ### ### 3,175,642 ### 84.6 84.6 0.0
2001-Nov-30 Fri ### ### ### ### 70.2 70.2 0.0
2001-Nov-29 Thu 6.8 ### 6.8 ### 1,500,358 ### ### ### 0.0
2001-Nov-28 Wed ### ### 6.77 6.83 ### ### 0.5
2001-Nov-27 Tue ### 6.84 ### ### 85.3 85.3 0.0
2001-Nov-26 Mon 6.723 6.78 ### ### ### ### 0.0
2001-Nov-23 Fri 6.656 6.7 ### ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### 1,102,357 0 9.6 9.6 0.0
2001-Nov-21 Wed ### ### 6.85 6.888 26.6 26.6 ###
2001-Nov-20 Tue ### ### ### 6.955 1,022,727 0 ### ### ###
2001-Nov-19 Mon ### ### 6.84 ### 1,631,447 5,579,548 64.4 64.4 0.0
2001-Nov-16 Fri 6.84 ### 6.83 ### 1,514,551 ### 85.1 85.1 0.0
2001-Nov-15 Thu 6.74 6.83 6.74 6.83 2,563,659 17,394,426 ### ### 0.5
2001-Nov-14 Wed 6.73 6.88 6.7 6.7 1,659,980 ### ### ### 0.5
2001-Nov-13 Tue 6.53 6.7 6.53 6.7 ### ### 0.5
2001-Nov-12 Mon 6.528 6.55 6.5 6.521 858,957 ### 32.5 32.5 0.5
2001-Nov-09 Fri 6.55 6.57 6.5 6.5 29.5 29.5 0.5
2001-Nov-08 Thu 6.59 ### 6.53 6.55 1,593,783 ### ### ### 0.5
2001-Nov-07 Wed ### ### 6.5 6.589 ### ### ###
2001-Nov-06 Tue 6.5 ### 6.5 6.5 1,687,584 5,484,648 ### ### 0.5
2001-Nov-05 Mon ### 6.53 6.45 6.48 705,187 ### ### ### 0.5
2001-Nov-02 Fri 6.5 6.56 6.43 6.45 26.7 26.7 ###
2001-Nov-01 Thu 6.59 6.59 6.5 6.51 1,281,658 8,388,451 ### ### ###
2001-Oct-31 Wed 6.574 ### 6.57 6.59 ### ### ###
2001-Oct-30 Tue 6.55 ### 6.5 ### 723,150 ### 82.4 82.4 0.0
2001-Oct-29 Mon 6.57 6.58 6.53 6.56 ### ### 0.5
2001-Oct-26 Fri ### 6.56 6.49 6.55 70.6 70.6 0.5
2001-Oct-25 Thu 6.652 6.652 6.55 6.55 ### ### 0.5
2001-Oct-24 Wed 6.689 6.71 ### ### 948,544 ### 27.6 27.6 0.0
2001-Oct-23 Tue ### 6.82 6.56 ### 2,631,440 ### ### ### 0.0
2001-Oct-22 Mon ### 6.72 ### 6.628 2,004,581 ### ### ### ###
2001-Oct-19 Fri ### 6.75 ### ### 76.9 76.9 0.0
2001-Oct-18 Thu 6.55 ### 6.54 ### ### ### 0.0
2001-Oct-17 Wed 6.5 ### 6.49 ### 1,561,243 ### ### ### 0.0
2001-Oct-16 Tue ### ### 6.47 6.47 14.9 14.9 0.5
2001-Oct-15 Mon 6.578 6.7 6.44 6.47 22.0 22.0 0.5
2001-Oct-12 Fri 6.743 6.743 6.55 ### ### ### 0.0
2001-Oct-11 Thu ### 6.77 6.58 ### 71.7 71.7 0.0
2001-Oct-10 Wed 6.558 ### 6.5 6.58 74.4 74.4 0.5
2001-Oct-09 Tue ### ### 6.5 ### 23.6 23.6 0.0
2001-Oct-08 Mon 6.52 ### 6.47 6.655 86.9 86.9 0.5
2001-Oct-05 Fri 6.48 ### 6.45 6.56 1,766,044 ### ### ### 0.5
2001-Oct-04 Thu 6.456 6.49 ### 6.44 ### ### 0.5
2001-Oct-03 Wed 6.43 6.58 6.4 6.442 ### ### ###
2001-Oct-02 Tue ### ### 6.28 ### ### ### 0.0
2001-Oct-01 Mon 6.324 6.324 6.228 6.228 17.5 17.5 0.4
2001-Sep-28 Fri ### ### ### 6.23 3,223,242 0 82.5 82.5 0.4
2001-Sep-27 Thu ### ### 5.85 ### 78.5 78.5 0.0
2001-Sep-26 Wed 5.8 ### 5.78 5.78 1,618,123 4,676,375 23.5 23.5 0.4
2001-Sep-25 Tue ### ### 5.76 5.77 15.6 15.6 0.4
2001-Sep-24 Mon ### 5.8 ### 5.75 1,581,059 4,585,071 77.0 77.0 ###
2001-Sep-21 Fri 5.82 ### 5.74 ### 3,160,426 9,070,422 37.7 37.7 0.0
2001-Sep-20 Thu ### 5.951 5.88 5.951 1,818,588 10,757,857 80.8 80.8 0.4
2001-Sep-19 Wed 5.945 ### ### ### 4,914,750 0 ### ### 0.0
2001-Sep-18 Tue 5.8 ### 5.8 ### 65.9 65.9 0.0
2001-Sep-17 Mon 5.8 5.84 ### 5.72 2,120,343 ### 54.7 54.7 0.4
2001-Sep-14 Fri 5.923 ### ### ### ### ### 0.0
2001-Sep-13 Thu 5.988 ### 5.89 ### ### ### 0.0
2001-Sep-12 Wed 5.8 ### 5.72 ### 1,224,527 3,502,147 83.6 83.6 0.0
2001-Sep-11 Tue ### 6.28 ### ### 1,655,548 5,198,420 26.9 26.9 0.0
2001-Sep-10 Mon ### 6.25 ### ### 85.9 85.9 0.0
2001-Sep-07 Fri ### ### ### 6.122 4,039,672 0 ### ### 0.4
2001-Sep-06 Thu ### ### 6.25 6.28 ### ### 0.4
2001-Sep-05 Wed ### 6.41 6.25 ### 33.1 33.1 0.0
2001-Sep-04 Tue 6.42 6.46 6.41 6.41 854,844 5,500,921 31.0 31.0 0.5
2001-Sep-03 Mon 6.45 6.5 ### 6.4 29.4 29.4 0.5
2001-Aug-31 Fri 6.58 ### 6.45 6.46 9,601,659 30,965,350 ### ### ###
2001-Aug-30 Thu 6.642 6.642 6.54 ### ### ### 0.0
2001-Aug-29 Wed ### 6.7 ### ### 1,275,221 ### ### ### 0.0
2001-Aug-28 Tue 6.78 6.78 ### 6.7 ### ### 0.5
2001-Aug-27 Mon 6.82 6.82 6.75 6.78 ### ### 0.5
2001-Aug-24 Fri 6.74 6.85 6.73 6.8 ### ### 0.5
2001-Aug-23 Thu 6.75 6.75 ### 6.7 ### ### 0.5
2001-Aug-22 Wed 6.8 6.8 6.71 6.75 1,976,679 ### ### ### 0.5
2001-Aug-21 Tue 6.7 6.85 6.7 6.82 1,689,344 ### 87.0 87.0 0.5
2001-Aug-20 Mon ### 6.73 ### 6.7 ### ### 0.5
2001-Aug-17 Fri ### ### 6.55 ### 1,743,659 5,710,483 ### ### 0.0
2001-Aug-16 Thu 6.59 ### 6.5 6.55 2,189,056 ### ### ### 0.5
2001-Aug-15 Wed ### 6.7 6.58 ### 1,730,259 ### ### ### 0.0
2001-Aug-14 Tue ### 6.71 ### ### 76.6 76.6 0.0
2001-Aug-13 Mon 6.72 6.75 ### 6.642 ### ### 0.5
2001-Aug-10 Fri ### 6.74 ### ### ### ### 0.0
2001-Aug-09 Thu ### 6.77 ### 6.72 679,351 ### ### ### 0.5
2001-Aug-08 Wed 6.56 ### 6.56 ### 806,351 ### 77.7 77.7 0.0
2001-Aug-07 Tue 6.55 6.59 6.52 6.553 1,481,271 ### 72.9 72.9 0.5
2001-Aug-06 Mon 6.5 ### 6.5 6.581 830,949 2,700,584 ### ### ###
2001-Aug-03 Fri 6.53 6.57 6.46 6.5 ### ### 0.5
2001-Aug-02 Thu 6.55 ### 6.5 ### ### ### 0.0
2001-Aug-01 Wed ### ### 6.53 6.553 1,017,558 3,322,326 ### ### 0.5
2001-Jul-31 Tue 6.75 6.75 6.57 6.57 919,086 ### ### ### ###
2001-Jul-30 Mon ### 6.75 ### ### 2,275,082 ### 77.9 77.9 0.0
2001-Jul-27 Fri 6.55 ### 6.55 ### 4,376,354 14,332,559 ### ### 0.0
2001-Jul-26 Thu 6.51 6.51 6.41 6.5 ### ### 0.5
2001-Jul-25 Wed ### ### 6.52 6.52 ### ### 0.5
2001-Jul-24 Tue 6.7 6.73 ### ### 1,866,670 6,281,344 39.6 39.6 0.0
2001-Jul-23 Mon 6.8 6.86 6.72 6.745 33.3 33.3 ###
2001-Jul-20 Fri 6.86 6.86 6.76 6.78 28.3 28.3 0.5
2001-Jul-19 Thu ### ### 6.88 6.88 ### ### ###
2001-Jul-18 Wed 7 ### ### ### 1,996,070 0 39.0 39.0 0.0
2001-Jul-17 Tue ### ### ### ### 858,127 0 ### ### 0.0
2001-Jul-16 Mon ### 7.029 ### 7.029 ### ### 0.5
2001-Jul-13 Fri ### ### ### ### 3,502,084 0 13.6 13.6 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed 6.76 ### 6.75 ### 86.4 86.4 0.0
2001-Jul-10 Tue 6.85 6.86 6.77 6.81 ### ### ###
2001-Jul-09 Mon 6.74 6.89 6.72 6.85 84.7 84.7 ###
2001-Jul-06 Fri 6.72 6.8 ### 6.76 ### ### 0.5
2001-Jul-05 Thu ### 6.78 ### 6.72 ### ### 0.5
2001-Jul-04 Wed ### 6.72 6.59 ### 4,233,570 ### 79.8 79.8 0.0
2001-Jul-03 Tue 6.556 ### 6.55 6.621 2,016,582 ### ### ### 0.5
2001-Jul-02 Mon ### ### 6.54 6.55 1,693,120 ### 21.8 21.8 0.5
2001-Jun-29 Fri 6.627 ### 6.56 ### 3,857,487 12,652,557 28.0 28.0 0.0
2001-Jun-28 Thu 6.79 6.79 6.59 ### ### ### 0.0
2001-Jun-27 Wed 6.74 6.77 ### 6.76 970,480 3,285,074 71.4 71.4 0.5
2001-Jun-26 Tue 6.7 6.79 ### 6.73 ### ### ###
2001-Jun-25 Mon 6.7 6.73 ### 6.7 71.9 71.9 0.5
2001-Jun-22 Fri 6.7 6.85 ### ### ### ### 0.0
2001-Jun-21 Thu ### 6.75 ### 6.687 2,149,083 7,253,155 72.2 72.2 0.5
2001-Jun-20 Wed ### 6.7 ### ### 76.9 76.9 0.0
2001-Jun-19 Tue ### ### 6.57 6.58 ### ### 0.5
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### 6.71 ### 6.7 72.0 72.0 0.5
2001-Jun-14 Thu ### ### 6.56 ### 4,374,370 ### ### ### 0.0
2001-Jun-13 Wed 6.57 ### 6.56 ### 802,281 2,631,481 ### ### 0.0
2001-Jun-12 Tue 6.7 6.7 6.54 6.55 1,701,122 11,261,427 ### ### 0.5
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 6.55 6.7 6.55 ### 2,373,276 15,722,953 ### ### 0.0
2001-Jun-07 Thu 6.58 ### 6.45 6.471 ### ### 0.5
2001-Jun-06 Wed 6.82 6.84 6.54 6.57 15.4 15.4 ###
2001-Jun-05 Tue 6.8 6.83 6.76 ### 1,785,924 12,135,353 77.9 77.9 0.0
2001-Jun-04 Mon 6.73 6.85 6.73 6.79 1,387,778 ### ### ### 0.5
2001-Jun-01 Fri 6.72 6.73 6.7 6.71 2,767,049 ### ### ### ###
2001-May-31 Thu 6.71 6.71 ### ### ### ### 0.0
2001-May-30 Wed 6.727 6.77 ### 6.72 1,695,848 5,740,445 ### ### 0.5
2001-May-29 Tue 6.8 6.8 6.71 6.75 1,220,884 8,247,071 ### ### 0.5
2001-May-28 Mon 6.77 6.85 6.7 6.757 ### ### 0.5
2001-May-25 Fri 6.75 6.8 6.73 6.781 ### ### 0.5
2001-May-24 Thu 6.72 6.76 ### 6.73 4,220,983 14,266,922 72.6 72.6 ###
2001-May-23 Wed ### 6.84 ### 6.744 26.1 26.1 ###
2001-May-22 Tue 6.8 6.85 6.75 6.84 3,881,249 ### ### ### 0.5
2001-May-21 Mon 6.72 6.84 6.72 6.8 952,574 6,458,451 76.8 76.8 0.5
2001-May-18 Fri ### 6.76 ### ### 74.4 74.4 0.0
2001-May-17 Thu 6.7 6.74 ### ### ### ### 0.0
2001-May-16 Wed 6.774 6.774 ### ### 4,669,956 15,817,140 ### ### 0.0
2001-May-15 Tue 6.5 6.79 6.49 6.74 ### ### ###
2001-May-14 Mon 6.5 6.53 ### 6.51 3,350,674 10,939,950 75.5 75.5 ###
2001-May-11 Fri 6.48 6.52 6.48 6.5 73.4 73.4 0.5
2001-May-10 Thu 6.442 6.58 ### 6.46 6,890,646 22,670,225 ### ### ###
2001-May-09 Wed 6.22 6.4 6.21 6.4 8,791,224 ### 89.2 89.2 0.5
2001-May-08 Tue 6.25 6.25 ### ### 5,944,279 18,575,871 ### ### 0.0
2001-May-07 Mon ### ### ### ### 3,075,640 0 ### ### 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu 6.121 6.121 ### ### 31.1 31.1 0.0
2001-May-02 Wed ### 6.22 ### ### 4,579,046 ### 23.3 23.3 0.0
2001-May-01 Tue ### ### ### ### 4,097,083 0 76.3 76.3 0.0
2001-Apr-30 Mon ### ### ### ### ### ### 0.0
2001-Apr-27 Fri 6 ### 6 ### 3,544,358 10,633,074 ### ### 0.0
2001-Apr-26 Thu 6 6 5.87 5.927 2,692,527 15,980,147 ### ### ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### 6 ### 1,173,870 ### 34.1 34.1 0.0
2001-Apr-23 Mon 6.25 6.29 6 6 16,065,289 ### ### ### 0.4
2001-Apr-20 Fri 6.4 6.4 6.25 6.25 7,752,655 49,035,542 19.4 19.4 ###
2001-Apr-19 Thu ### 6.4 6.28 6.4 ### ### 0.5
2001-Apr-18 Wed 6.2 6.25 ### 6.25 ### ### ###
2001-Apr-17 Tue 6.25 6.25 ### 6.172 26.0 26.0 ###
2001-Apr-16 Mon 6.25 6.25 6.25 6.25 0 ###
2001-Apr-13 Fri 6.25 6.25 6.25 6.25 0 ###
2001-Apr-12 Thu 6.21 6.27 ### 6.25 1,943,773 6,093,728 ### ### ###
2001-Apr-11 Wed ### ### 6.2 6.2 19.1 19.1 0.4
2001-Apr-10 Tue 6.4 6.43 6.26 6.26 2,737,457 ### 19.9 19.9 0.4
2001-Apr-09 Mon ### ### ### ### 92.8 92.8 0.0
2001-Apr-06 Fri ### 6 5.8 6 ### ### 0.4
2001-Apr-05 Thu 5.72 5.76 5.72 5.76 614,823 3,529,084 71.5 71.5 ###
2001-Apr-04 Wed ### 5.74 ### 5.7 78.5 78.5 0.4
2001-Apr-03 Tue 5.586 5.75 5.55 5.7 88.2 88.2 0.4
2001-Apr-02 Mon ### 5.71 ### ### 27.5 27.5 0.0
2001-Mar-30 Fri 5.74 5.75 ### ### 20.9 20.9 0.0
2001-Mar-29 Thu 5.7 5.81 ### 5.73 544,472 ### 72.9 72.9 ###
2001-Mar-28 Wed 5.81 5.85 5.74 5.75 308,546 1,788,024 28.6 28.6 ###
2001-Mar-27 Tue 5.85 5.86 5.74 5.789 28.0 28.0 ###
2001-Mar-26 Mon 5.7 5.85 ### 5.85 ### ### 0.4
2001-Mar-23 Fri ### ### ### 5.684 ### ### ###
2001-Mar-22 Thu ### 5.8 ### 5.8 1,945,348 ### ### ### 0.4
2001-Mar-21 Wed 5.52 5.728 5.52 5.728 91.4 91.4 ###
2001-Mar-20 Tue 5.558 5.59 5.48 5.58 70.7 70.7 0.4
2001-Mar-19 Mon 5.545 ### 5.54 5.54 40.9 40.9 0.4
2001-Mar-16 Fri 5.54 ### 5.54 ### ### ### 0.0
2001-Mar-15 Thu 5.54 5.55 5.44 5.54 ### ### 0.4
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### 5.54 ### 638,028 ### 76.8 76.8 0.0
2001-Mar-12 Mon ### 5.73 ### 5.688 809,326 ### 35.8 35.8 ###
2001-Mar-09 Fri 5.759 5.78 5.74 5.75 35.2 35.2 ###
2001-Mar-08 Thu ### 5.79 5.7 5.75 981,479 ### 76.3 76.3 ###
2001-Mar-07 Wed 5.87 ### 5.85 5.881 1,100,647 ### 69.7 69.7 ###
2001-Mar-06 Tue 5.8 5.88 5.78 5.87 973,122 ### ### ### ###
2001-Mar-05 Mon 5.85 5.87 5.78 5.78 1,339,155 7,800,577 ### ### 0.4
2001-Mar-02 Fri ### 5.85 ### 5.83 926,025 2,708,623 86.6 86.6 ###
2001-Mar-01 Thu 5.7 5.76 ### ### 824,371 2,374,188 29.6 29.6 0.0
2001-Feb-28 Wed 5.7 ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### 5.75 ### ### ###
2001-Feb-26 Mon 5.85 ### 5.82 ### ### ### 0.0
2001-Feb-23 Fri 5.8 5.88 5.8 5.87 4,720,640 ### ### ### ###
2001-Feb-22 Thu ### 5.8 ### 5.8 713,052 2,067,850 85.9 85.9 0.4
2001-Feb-21 Wed 5.75 5.76 5.7 5.71 33.5 33.5 0.4
2001-Feb-20 Tue ### 5.75 ### 5.75 1,148,157 3,300,951 ### ### ###
2001-Feb-19 Mon 5.7 5.7 ### ### ### ### 0.0
2001-Feb-16 Fri ### 5.79 ### 5.72 1,157,184 3,350,047 ### ### 0.4
2001-Feb-15 Thu ### 5.78 ### ### ### ### 0.0
2001-Feb-14 Wed ### ### 5.72 5.79 ### ### ###
2001-Feb-13 Tue ### ### 5.88 ### 1,164,022 3,422,224 18.4 18.4 0.0
2001-Feb-12 Mon 5.975 ### ### ### ### ### 0.0
2001-Feb-09 Fri 5.88 ### 5.81 ### 2,590,525 7,525,475 ### ### 0.0
2001-Feb-08 Thu ### ### 5.87 5.88 34.5 34.5 0.4
2001-Feb-07 Wed ### ### 5.87 ### 76.7 76.7 0.0
2001-Feb-06 Tue 5.86 ### 5.84 ### 3,913,383 11,427,078 ### ### 0.0
2001-Feb-05 Mon ### 5.89 5.8 5.87 80.0 80.0 ###
2001-Feb-02 Fri ### ### 5.83 5.85 34.1 34.1 0.4
2001-Feb-01 Thu 5.86 ### 5.84 ### ### ### 0.0
2001-Jan-31 Wed ### ### 5.8 5.87 1,823,855 5,289,179 ### ### ###
2001-Jan-30 Tue ### ### 5.86 5.89 4,331,927 12,692,546 28.5 28.5 ###
2001-Jan-29 Mon 5.88 ### 5.83 ### 2,040,244 ### 80.7 80.7 0.0
2001-Jan-25 Thu 5.743 5.88 ### 5.88 84.9 84.9 0.4
2001-Jan-24 Wed 5.782 5.782 5.71 5.75 1,279,940 ### ### ### ###
2001-Jan-23 Tue 5.82 5.82 5.76 5.78 ### ### 0.4
2001-Jan-22 Mon 5.8 5.85 5.79 5.8 4,382,621 25,506,854 ### ### 0.4
2001-Jan-19 Fri 5.75 5.78 5.7 5.76 ### ### ###
2001-Jan-18 Thu 5.72 5.79 ### 5.73 ### ### ###
2001-Jan-17 Wed ### 5.76 ### 5.73 3,117,821 8,979,324 ### ### ###
2001-Jan-16 Tue 5.44 ### 5.42 ### 92.2 92.2 0.0
2001-Jan-15 Mon ### 5.44 ### 5.42 764,050 ### ### ### 0.4
2001-Jan-12 Fri ### ### ### ### 1,314,484 0 71.9 71.9 0.0
2001-Jan-11 Thu ### 5.4 ### ### ### ### 0.0
2001-Jan-10 Wed ### 5.42 ### ### ### ### 0.0
2001-Jan-09 Tue 5.4 5.45 ### ### 884,484 ### 26.3 26.3 0.0
2001-Jan-08 Mon ### ### ### ### 76.1 76.1 0.0
2001-Jan-05 Fri ### ### ### ### 688,643 0 ### ### 0.0
2001-Jan-04 Thu ### ### 5.27 ### 1,260,984 ### 79.5 79.5 0.0
2001-Jan-03 Wed ### ### 5.25 5.275 35.2 35.2 ###
2001-Jan-02 Tue 5.281 ### 5.26 ### 495,272 ### ### ### 0.0
2001-Jan-01 Mon ### 5.27 ### 5.245 71.1 71.1 0.4
2000-Dec-29 Fri ### 5.27 ### 5.245 71.1 71.1 0.4
2000-Dec-28 Thu ### 5.24 ### 5.2 77.0 77.0 ###
2000-Dec-27 Wed 5.25 5.28 ### ### 655,925 1,731,642 ### ### 0.0
2000-Dec-26 Tue ### ### 5.22 5.25 ### ### 0.4
2000-Dec-25 Mon ### ### 5.22 5.25 ### ### 0.4
2000-Dec-22 Fri ### ### 5.22 5.25 ### ### 0.4
2000-Dec-21 Thu ### ### 5.2 5.259 983,848 ### ### ### 0.4
2000-Dec-20 Wed 5.25 ### 5.21 ### 84.5 84.5 0.0
2000-Dec-19 Tue 5.2 5.27 ### 5.25 1,257,229 ### 79.0 79.0 0.4
2000-Dec-18 Mon 5.21 5.21 ### ### 1,962,947 5,113,476 ### ### 0.0
2000-Dec-15 Fri ### ### 5.22 5.24 814,840 ### ### ### 0.4
2000-Dec-14 Thu ### ### 5.28 ### 992,158 ### 78.5 78.5 0.0
2000-Dec-13 Wed 5.25 ### 5.22 ### 894,582 2,334,859 76.3 76.3 0.0
2000-Dec-12 Tue 5.385 5.385 5.26 5.28 802,724 ### ### ### 0.4
2000-Dec-11 Mon 5.21 5.4 5.21 ### 90.4 90.4 0.0
2000-Dec-08 Fri 5.25 5.26 5.2 5.2 575,657 3,010,686 ### ### ###
2000-Dec-07 Thu ### ### ### 5.25 75.5 75.5 0.4
2000-Dec-06 Wed 5.146 5.22 5.146 5.2 655,645 ### ### ### ###
2000-Dec-05 Tue ### 5.2 ### ### 1,131,927 ### 29.0 29.0 0.0
2000-Dec-04 Mon ### 5.23 ### ### 73.9 73.9 0.0
2000-Dec-01 Fri ### ### ### ### 73.1 73.1 0.0
2000-Nov-30 Thu ### ### ### ### 2,671,055 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 276,676 0 ### ### 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon ### ### 5 ### 1,773,980 4,434,950 29.3 29.3 0.0
2000-Nov-24 Fri ### ### ### ### 3,306,125 0 28.6 28.6 0.0
2000-Nov-23 Thu ### ### ### ### 31.6 31.6 0.0
2000-Nov-22 Wed ### ### ### ### 29.0 29.0 0.0
2000-Nov-21 Tue ### 5.24 ### ### 20.5 20.5 0.0
2000-Nov-20 Mon ### ### 5.2 5.2 13.6 13.6 ###
2000-Nov-17 Fri 5.4 5.42 ### ### 2,602,880 ### 31.6 31.6 0.0
2000-Nov-16 Thu 5.43 5.45 ### 5.4 ### ### 0.4
2000-Nov-15 Wed 5.42 5.43 ### 5.42 69.2 69.2 0.4
2000-Nov-13 Mon 5.376 ### ### ### 33.0 33.0 0.0
2000-Nov-10 Fri 5.382 5.45 ### 5.4 ### ### 0.4
2000-Nov-09 Thu ### 5.45 ### 5.42 1,914,429 ### 82.6 82.6 0.4
2000-Nov-08 Wed 5.45 5.47 5.4 5.4 ### ### 0.4
2000-Nov-07 Tue ### 5.49 ### 5.49 867,021 2,379,972 87.4 87.4 0.4
2000-Nov-06 Mon 5.4 5.42 ### ### 546,851 ### ### ### 0.0
2000-Nov-03 Fri ### 5.43 ### 5.4 ### ### 0.4
2000-Nov-02 Thu 5.45 5.47 ### ### 1,340,652 3,666,683 ### ### 0.0
2000-Nov-01 Wed ### 5.48 5.4 5.47 1,748,746 9,513,178 78.7 78.7 ###
2000-Oct-31 Tue 5.321 ### ### ### ### ### 0.0
2000-Oct-30 Mon ### 5.4 5.28 ### 363,224 ### ### ### 0.0
2000-Oct-27 Fri 5.29 ### 5.29 ### 1,195,573 ### ### ### 0.0
2000-Oct-26 Thu ### ### 5.25 5.28 1,642,287 ### ### ### 0.4
2000-Oct-25 Wed ### ### 5.24 ### ### ### 0.0
2000-Oct-24 Tue ### 5.45 ### ### ### ### 0.0
2000-Oct-23 Mon 5.45 5.45 5.4 5.441 36.1 36.1 0.4
2000-Oct-20 Fri 5.329 ### 5.329 ### ### ### 0.0
2000-Oct-19 Thu ### ### ### ### 1,115,545 0 ### ### 0.0
2000-Oct-18 Wed ### 5.44 ### 5.4 454,353 1,235,840 80.0 80.0 0.4
2000-Oct-17 Tue 5.387 5.4 ### ### 1,763,779 ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 67.2 67.2 0.0
2000-Oct-13 Fri ### ### ### ### 310,121 0 ### ### 0.0
2000-Oct-12 Thu ### 5.42 ### ### 917,853 2,487,381 ### ### 0.0
2000-Oct-11 Wed 5.349 5.4 ### 5.4 1,000,378 2,701,020 78.3 78.3 0.4
2000-Oct-10 Tue ### 5.45 ### ### 783,288 2,134,459 74.2 74.2 0.0
2000-Oct-09 Mon ### 5.45 ### 5.4 810,726 2,209,228 83.1 83.1 0.4
2000-Oct-06 Fri 5.28 ### 5.27 5.358 ### ### 0.4
2000-Oct-05 Thu 5.22 5.29 5.22 5.28 76.8 76.8 0.4
2000-Oct-04 Wed 5.245 5.25 ### ### ### ### 0.0
2000-Oct-03 Tue 5.22 ### 5.22 5.29 1,244,970 3,249,371 77.1 77.1 0.4
2000-Oct-02 Mon ### 5.22 ### 5.22 ### ### 0.4
2000-Sep-29 Fri 5.158 ### ### ### 20.2 20.2 0.0
2000-Sep-28 Thu ### ### ### ### 73.4 73.4 0.0
2000-Sep-27 Wed ### ### ### ### 71.1 71.1 0.0
2000-Sep-26 Tue ### ### ### ### 767,685 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 323,455 0 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 1,024,155 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 481,348 0 ### ### 0.0
2000-Sep-20 Wed ### 5.126 ### 5.126 68.0 68.0 ###
2000-Sep-19 Tue ### ### ### ### 1,357,373 0 88.5 88.5 0.0
2000-Sep-18 Mon ### ### ### ### 34.0 34.0 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu 5.2 5.22 ### ### 37.8 37.8 0.0
2000-Sep-13 Wed 5.23 5.25 ### 5.2 1,153,141 ### ### ### ###
2000-Sep-12 Tue ### 5.25 ### ### 807,852 ### 86.2 86.2 0.0
2000-Sep-11 Mon 5.142 ### ### ### ### ### 0.0
2000-Sep-08 Fri 5.27 5.27 ### ### 1,389,480 3,661,279 20.4 20.4 0.0
2000-Sep-07 Thu 5.46 5.48 5.43 5.44 ### ### 0.4
2000-Sep-06 Wed 5.53 5.54 5.46 5.48 37.8 37.8 ###
2000-Sep-05 Tue 5.56 5.58 5.52 5.53 1,228,378 ### ### ### ###
2000-Sep-04 Mon 5.523 5.57 5.5 5.55 934,576 5,172,878 78.3 78.3 ###
2000-Sep-01 Fri 5.57 5.57 5.51 5.54 32.8 32.8 0.4
2000-Aug-31 Thu ### ### 5.51 ### ### ### 0.0
2000-Aug-30 Wed 5.55 ### 5.55 ### ### ### 0.0
2000-Aug-29 Tue 5.48 5.57 5.48 5.55 81.9 81.9 ###
2000-Aug-28 Mon 5.5 5.59 5.47 5.48 37.3 37.3 ###
2000-Aug-25 Fri 5.58 5.58 5.47 5.5 ### ### 0.4
2000-Aug-24 Thu 5.5 5.58 5.48 5.58 1,504,846 ### ### ### 0.4
2000-Aug-23 Wed 5.521 5.54 5.42 5.52 44.0 44.0 0.4
2000-Aug-22 Tue 5.47 ### 5.47 5.53 592,040 1,619,229 77.9 77.9 ###
2000-Aug-21 Mon ### ### 5.44 5.45 ### ### ###
2000-Aug-18 Fri ### ### 5.59 5.59 932,679 ### 31.1 31.1 ###
2000-Aug-17 Thu 5.628 5.7 5.59 ### 1,617,276 9,129,523 ### ### 0.0
2000-Aug-16 Wed 5.7 5.72 ### ### 974,420 2,786,841 20.7 20.7 0.0
2000-Aug-15 Tue 5.7 5.75 5.7 5.74 ### ### 0.4
2000-Aug-14 Mon ### 5.77 5.7 5.7 ### ### 0.4
2000-Aug-11 Fri ### 5.7 ### 5.7 ### ### 0.4
2000-Aug-10 Thu ### ### ### ### 844,957 0 72.0 72.0 0.0
2000-Aug-09 Wed ### 5.7 ### 5.675 871,282 2,483,153 39.0 39.0 0.4
2000-Aug-08 Tue 5.72 5.73 ### ### 34.4 34.4 0.0
2000-Aug-07 Mon 5.74 5.75 ### 5.72 ### ### 0.4
2000-Aug-04 Fri ### 5.72 ### 5.72 399,473 ### 78.6 78.6 0.4
2000-Aug-03 Thu ### ### 5.57 ### ### ### 0.0
2000-Aug-02 Wed 5.58 ### 5.52 ### 2,850,923 7,868,547 76.2 76.2 0.0
2000-Aug-01 Tue 5.58 ### 5.54 ### 1,941,358 ### 71.6 71.6 0.0
2000-Jul-31 Mon ### ### ### ### 765,241 0 30.8 30.8 0.0
2000-Jul-28 Fri ### ### ### ### 1,581,686 0 73.7 73.7 0.0
2000-Jul-27 Thu 5.741 5.741 ### ### ### ### 0.0
2000-Jul-26 Wed 5.72 5.78 5.72 5.78 78.1 78.1 0.4
2000-Jul-25 Tue ### 5.86 ### 5.72 2,311,379 6,772,340 ### ### 0.4
2000-Jul-24 Mon 5.75 5.83 5.75 5.81 ### ### ###
2000-Jul-21 Fri ### 5.89 ### ### 33.0 33.0 0.0
2000-Jul-20 Thu 5.75 5.87 5.75 5.83 744,885 4,327,781 79.3 79.3 ###
2000-Jul-19 Wed ### ### 5.82 5.83 769,523 ### 18.0 18.0 ###
2000-Jul-18 Tue 6 ### ### ### 896,383 0 ### ### 0.0
2000-Jul-17 Mon ### ### 5.89 6 1,557,447 4,586,681 ### ### 0.4
2000-Jul-14 Fri ### ### 5.86 ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 22.2 22.2 0.0
2000-Jul-12 Wed 5.929 ### 5.929 6.041 2,364,328 7,009,050 75.4 75.4 ###
2000-Jul-11 Tue ### ### 5.8 ### 933,925 2,708,382 ### ### 0.0
2000-Jul-10 Mon 5.81 5.84 5.8 5.81 67.6 67.6 ###
2000-Jul-07 Fri 5.77 ### 5.75 ### 1,179,522 3,391,125 ### ### 0.0
2000-Jul-06 Thu 5.78 5.79 5.75 5.78 ### ### 0.4
2000-Jul-05 Wed 5.743 5.78 ### 5.77 1,157,588 3,345,429 57.5 57.5 0.4
2000-Jul-04 Tue 5.782 5.8 ### 5.72 478,458 1,387,528 25.2 25.2 0.4
2000-Jul-03 Mon 5.85 5.88 5.76 5.79 1,493,376 8,691,448 ### ### ###
2000-Jun-30 Fri ### 5.841 ### 5.841 ### ### 0.4
2000-Jun-29 Thu 5.45 ### 5.45 ### 78.4 78.4 0.0
2000-Jun-28 Wed 5.459 5.5 5.42 5.43 983,052 ### 24.5 24.5 0.4
2000-Jun-27 Tue 5.43 5.48 5.41 5.443 795,977 ### 63.4 63.4 0.4
2000-Jun-26 Mon ### 5.43 ### 5.4 ### ### 0.4
2000-Jun-23 Fri 5.45 5.46 ### ### ### ### 0.0
2000-Jun-22 Thu 5.45 5.5 5.45 5.48 772,287 4,228,271 ### ### ###
2000-Jun-21 Wed 5.45 5.5 ### 5.5 ### ### 0.4
2000-Jun-20 Tue 5.44 5.55 5.42 5.45 ### ### ###
2000-Jun-19 Mon 5.358 5.43 5.358 5.41 513,725 ### 77.2 77.2 ###
2000-Jun-16 Fri 5.27 5.45 5.27 5.373 1,675,428 ### ### ### ###
2000-Jun-15 Thu 5.28 ### 5.23 5.275 38.9 38.9 ###
2000-Jun-14 Wed 5.22 ### 5.21 5.28 ### ### 0.4
2000-Jun-13 Tue 5.25 5.26 5.21 5.22 ### ### 0.4
2000-Jun-12 Mon 5.29 5.29 5.29 5.29 0 0.4
2000-Jun-08 Thu 5.29 ### 5.29 ### 1,439,473 ### ### ### 0.0
2000-Jun-07 Wed 5.25 ### 5.23 ### 1,055,522 ### ### ### 0.0
2000-Jun-06 Tue 5.2 5.23 ### 5.22 1,254,324 3,280,057 ### ### 0.4
2000-Jun-05 Mon 5.23 ### 5.22 5.22 1,201,477 3,135,854 39.5 39.5 0.4
2000-Jun-02 Fri 5.2 5.28 5.2 ### 2,378,488 12,463,277 70.3 70.3 0.0
2000-Jun-01 Thu ### ### ### ### 718,857 0 ### ### 0.0
2000-May-31 Wed ### ### ### ### 1,711,745 0 32.0 32.0 0.0
2000-May-30 Tue ### ### ### ### 1,087,026 0 25.6 25.6 0.0
2000-May-29 Mon ### ### ### ### ### ### 0.0
2000-May-26 Fri 5.2 5.22 ### ### 30.0 30.0 0.0
2000-May-25 Thu ### ### 5.23 5.27 36.8 36.8 ###
2000-May-24 Wed 5.2 ### ### ### ### ### 0.0
2000-May-23 Tue 5.279 ### 5.27 5.287 ### ### 0.4
2000-May-22 Mon ### ### ### ### 91.9 91.9 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 88.8 88.8 0.0
2000-May-17 Wed 5 ### ### ### ### ### 0.0
2000-May-16 Tue 5 ### ### ### 72.3 72.3 0.0
2000-May-15 Mon ### ### 5 5 1,008,643 ### ### ### 0.4
2000-May-12 Fri 5 ### ### ### 68.0 68.0 0.0
2000-May-11 Thu ### ### ### ### 37.4 37.4 0.0
2000-May-10 Wed ### ### ### ### 1,702,622 0 47.4 47.4 0.0
2000-May-09 Tue ### ### ### ### 1,168,225 0 ### ### 0.0
2000-May-08 Mon ### ### ### ### 35.1 35.1 0.0
2000-May-05 Fri 5 ### 5 ### ### ### 0.0
2000-May-04 Thu 5 ### ### 5 ### ### 0.4
2000-May-03 Wed ### ### ### ### 1,298,872 0 ### ### 0.0
2000-May-02 Tue 5.081 ### ### ### 918,881 0 ### ### 0.0
2000-May-01 Mon ### ### 5 ### 1,556,055 ### 49.0 49.0 0.0
2000-Apr-28 Fri ### ### ### ### 1,670,757 0 29.0 29.0 0.0
2000-Apr-27 Thu ### ### ### ### 1,162,887 0 ### ### 0.0
2000-Apr-26 Wed ### 5.25 ### ### 73.5 73.5 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 5 ### ### ### ### ### 0.0
2000-Apr-19 Wed ### ### ### ### ### ### 0.0
2000-Apr-18 Tue 5 5.2 ### ### ### ### 0.0
2000-Apr-17 Mon 4.859 5 4.79 ### 1,264,082 6,187,681 ### ### 0.0
2000-Apr-14 Fri 6.171 ### ### 6.157 1,479,086 0 ### ### ###
2000-Apr-13 Thu 6.22 6.29 6.22 6.25 75.6 75.6 ###
2000-Apr-12 Wed 6.21 6.26 6.21 ### 67.0 67.0 0.0
2000-Apr-11 Tue 6.242 6.29 6.2 6.22 809,954 ### ### ### 0.4
2000-Apr-07 Fri 6.278 ### 6.27 ### ### ### 0.0
2000-Apr-06 Thu 6.2 ### 6.2 6.27 ### ### 0.4
2000-Apr-05 Wed 6.22 6.4 6.21 ### 80.6 80.6 0.0
2000-Apr-04 Tue ### 6.26 ### 6.226 85.7 85.7 0.4
2000-Apr-03 Mon 5.745 6 5.745 6 ### ### 0.4
2000-Mar-31 Fri ### 5.79 ### ### 702,421 ### 69.9 69.9 0.0
2000-Mar-30 Thu 5.76 5.8 ### 5.71 ### ### 0.4
2000-Mar-29 Wed 5.75 5.8 ### ### 508,327 1,474,148 ### ### 0.0
2000-Mar-28 Tue 5.78 5.85 5.75 5.76 1,196,059 6,937,142 37.4 37.4 ###
2000-Mar-24 Fri 5.72 5.8 5.7 5.8 ### ### 0.4
2000-Mar-23 Thu 5.744 5.77 ### ### 1,364,681 ### 32.2 32.2 0.0
2000-Mar-22 Wed ### 5.75 ### 5.72 74.8 74.8 0.4
2000-Mar-21 Tue 5.72 5.72 ### ### ### ### 0.0
2000-Mar-20 Mon 5.8 5.8 ### 5.7 726,551 ### ### ### 0.4
2000-Mar-17 Fri ### ### 5.76 5.79 34.5 34.5 ###
2000-Mar-16 Thu ### 5.8 ### ### ### ### 0.0
2000-Mar-15 Wed 5.543 ### 5.51 ### ### ### 0.0
2000-Mar-14 Tue 5.59 5.59 5.48 5.55 1,107,157 ### 37.0 37.0 ###
2000-Mar-13 Mon 5.5 ### 5.5 ### 604,946 ### 80.3 80.3 0.0
2000-Mar-10 Fri ### 5.7 5.43 5.5 ### ### 0.4
2000-Mar-09 Thu 5.74 5.74 5.5 ### ### ### 0.0
2000-Mar-08 Wed 6 6 5.85 ### ### ### 0.0
2000-Mar-07 Tue ### ### 5.85 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 795,453 0 31.7 31.7 0.0
2000-Mar-03 Fri ### ### 5.85 5.87 ### ### ###
2000-Mar-02 Thu 6 ### ### ### 1,548,871 0 79.4 79.4 0.0
2000-Mar-01 Wed ### ### ### 5.983 27.1 27.1 0.4
2000-Feb-29 Tue 6 ### ### 6 68.6 68.6 0.4
2000-Feb-28 Mon ### ### ### 6 ### ### 0.4
2000-Feb-25 Fri ### ### 5.87 ### 5,114,078 ### ### ### 0.0
2000-Feb-24 Thu 5.983 ### ### ### 1,093,229 0 39.3 39.3 0.0
2000-Feb-23 Wed ### ### 5.86 ### 1,749,275 5,125,375 ### ### 0.0
2000-Feb-22 Tue 5.821 5.85 5.75 5.8 44.4 44.4 0.4
2000-Feb-21 Mon ### 5.86 ### 5.73 2,288,351 ### 76.4 76.4 ###
2000-Feb-18 Fri 6 6 5.4 5.679 ### ### 0.4
2000-Feb-17 Thu 6.2 6.25 ### ### 2,602,345 8,132,328 ### ### 0.0
2000-Feb-16 Wed 6.047 ### ### ### 1,707,455 0 ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 1,733,941 0 ### ### 0.0
2000-Feb-14 Mon ### ### 5.89 ### 68.1 68.1 0.0
2000-Feb-11 Fri 6.021 ### ### ### 1,601,875 0 ### ### 0.0
2000-Feb-10 Thu 6.24 6.24 ### ### 4,955,259 ### ### ### 0.0
2000-Feb-09 Wed ### 6.4 6.23 ### 1,724,072 ### 30.5 30.5 0.0
2000-Feb-08 Tue ### ### 6.355 6.355 1,167,251 3,708,940 24.7 24.7 ###
2000-Feb-07 Mon 6.5 ### 6.47 6.58 1,699,173 5,496,824 73.8 73.8 0.5
2000-Feb-04 Fri ### 6.55 6.41 6.49 2,960,928 ### ### ### ###
2000-Feb-03 Thu 6.5 6.55 6.42 6.55 ### ### 0.5
2000-Feb-02 Wed ### ### 6.5 6.52 30.4 30.4 0.5
2000-Feb-01 Tue 6.572 ### 6.5 ### 1,021,321 ### 73.4 73.4 0.0
2000-Jan-31 Mon 6.45 ### 6.4 6.55 735,856 ### 73.5 73.5 0.5
2000-Jan-28 Fri ### 6.52 6.41 6.482 3,252,280 ### 34.8 34.8 ###
2000-Jan-27 Thu 6.73 6.73 6.45 ### 2,945,676 ### 13.4 13.4 0.0
2000-Jan-25 Tue ### 6.73 ### 6.73 69.9 69.9 ###
2000-Jan-24 Mon 6.79 6.79 6.72 6.73 ### ### ###
2000-Jan-21 Fri 6.78 6.8 6.74 6.77 683,379 4,626,475 34.1 34.1 ###
2000-Jan-20 Thu 6.88 6.88 6.8 6.854 1,836,348 12,560,620 30.6 30.6 ###
2000-Jan-19 Wed 7 7 6.88 ### 28.1 28.1 0.0
2000-Jan-18 Tue 6.972 ### ### ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu ### ### ### ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 2,410,757 0 32.0 32.0 0.0
2000-Jan-11 Tue ### ### ### ### 24.2 24.2 0.0
2000-Jan-10 Mon 7.158 ### 7.158 7.25 861,354 3,082,785 76.0 76.0 0.5
2000-Jan-07 Fri 6.959 ### ### ### 534,443 0 82.0 82.0 0.0
2000-Jan-06 Thu 7 ### ### ### ### ### 0.0
2000-Jan-05 Wed 7 ### ### 7 77.7 77.7 0.5
2000-Jan-04 Tue 7.182 7.22 ### ### 33.1 33.1 0.0
1999-Dec-31 Fri 7.25 ### ### ### 102,258 0 15.5 15.5 0.0
1999-Dec-30 Thu 7.25 ### ### ### 102,258 0 15.5 15.5 0.0
1999-Dec-29 Wed ### 7.22 ### 7.22 83,686 ### ### ### 0.5
1999-Dec-28 Tue ### ### ### ### 522,845 0 71.2 71.2 0.0
1999-Dec-27 Mon ### ### ### ### 522,845 0 71.2 71.2 0.0
1999-Dec-24 Fri ### ### ### ### 522,845 0 71.2 71.2 0.0
1999-Dec-23 Thu ### ### ### ### 296,249 0 ### ### 0.0
1999-Dec-22 Wed 7.226 7.25 ### ### 530,879 ### ### ### 0.0
1999-Dec-21 Tue ### 7.2 ### 7.2 73.1 73.1 0.5
1999-Dec-20 Mon ### ### 7.25 7.26 481,385 1,745,020 ### ### 0.5
1999-Dec-17 Fri 7.26 ### 7.26 7.28 69.1 69.1 0.5
1999-Dec-16 Thu ### 7.29 ### 7.26 78.0 78.0 0.5
1999-Dec-15 Wed 7.2 ### ### ### 1,812,924 0 ### ### 0.0
1999-Dec-14 Tue ### 7.21 ### ### 2,112,343 ### 83.2 83.2 0.0
1999-Dec-13 Mon 7.25 7.28 ### ### 1,174,047 ### ### ### 0.0
1999-Dec-10 Fri 7.424 7.424 7.2 7.23 ### ### ###
1999-Dec-09 Thu 7.325 ### ### 7.25 26.4 26.4 0.5
1999-Dec-08 Wed ### ### 7.26 ### 33.3 33.3 0.0
1999-Dec-07 Tue 7.42 7.42 7.26 ### ### ### 0.0
1999-Dec-06 Mon ### 7.48 ### 7.45 1,908,846 7,139,084 ### ### 0.5
1999-Dec-03 Fri 7.026 ### 7.026 ### 1,568,552 5,510,323 ### ### 0.0
1999-Dec-02 Thu 6.87 ### 6.87 ### 83.9 83.9 0.0
1999-Dec-01 Wed 6.82 ### 6.8 6.87 ### ### ###
1999-Nov-30 Tue ### 6.86 ### 6.828 74.2 74.2 0.5
1999-Nov-29 Mon 6.8 6.85 6.77 6.85 1,142,927 ### ### ### ###
1999-Nov-26 Fri ### ### 6.8 6.858 4,949,642 16,828,782 29.6 29.6 ###
1999-Nov-25 Thu ### ### 6.8 6.82 ### ### 0.5
1999-Nov-24 Wed 6.971 6.971 6.82 6.873 ### ### ###
1999-Nov-23 Tue 6.957 ### 6.957 7 73.0 73.0 0.5
1999-Nov-22 Mon 7 7 ### ### 32.4 32.4 0.0
1999-Nov-19 Fri 7 ### ### ### 70.5 70.5 0.0
1999-Nov-18 Thu ### 7 ### ### ### ### 0.0
1999-Nov-17 Wed ### 7 ### ### ### ### 0.0
1999-Nov-16 Tue 6.851 6.88 6.81 6.87 905,478 ### ### ### ###
1999-Nov-15 Mon ### ### 6.8 6.8 28.1 28.1 0.5
1999-Nov-12 Fri 6.754 6.85 6.754 6.84 71.8 71.8 0.5
1999-Nov-11 Thu 6.7 6.75 ### 6.75 2,414,973 ### 61.8 61.8 0.5
1999-Nov-10 Wed 6.71 6.72 ### ### 27.0 27.0 0.0
1999-Nov-09 Tue ### 6.72 ### ### ### ### 0.0
1999-Nov-08 Mon 6.83 6.83 ### ### ### ### 0.0
1999-Nov-05 Fri 6.927 ### 6.78 6.83 ### ### 0.5
1999-Nov-04 Thu 6.842 ### 6.842 ### ### ### 0.0
1999-Nov-03 Wed ### 6.88 6.8 6.8 716,777 4,902,754 34.0 34.0 0.5
1999-Nov-02 Tue ### ### 6.74 6.75 ### ### 0.5
1999-Nov-01 Mon ### ### 6.75 6.8 ### ### 0.5
1999-Oct-29 Fri 7 ### 6.85 6.853 1,612,149 ### 19.4 19.4 ###
1999-Oct-28 Thu 6.75 ### 6.75 6.88 ### ### ###
1999-Oct-27 Wed 6.7 6.72 ### 6.7 71.7 71.7 0.5
1999-Oct-26 Tue ### ### 6.7 6.76 1,275,670 ### ### ### 0.5
1999-Oct-25 Mon 6.923 ### 6.78 6.82 894,149 ### 24.8 24.8 0.5
1999-Oct-22 Fri ### ### 6.76 6.85 15.2 15.2 ###
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 69.9 69.9 0.0
1999-Oct-19 Tue 7 ### ### ### 1,781,723 0 ### ### 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-15 Fri 7.24 7.24 ### ### 1,359,945 ### ### ### 0.0
1999-Oct-14 Thu ### ### 7.2 7.27 25.8 25.8 ###
1999-Oct-13 Wed 7.42 7.42 7.29 ### ### ### 0.0
1999-Oct-12 Tue 7.4 7.5 7.4 ### 77.2 77.2 0.0
1999-Oct-11 Mon 7.5 7.59 7.43 7.45 26.7 26.7 0.5
1999-Oct-08 Fri 7.58 7.58 7.47 7.51 1,711,275 12,877,344 ### ### ###
1999-Oct-07 Thu ### ### 7.47 7.57 28.4 28.4 ###
1999-Oct-06 Wed ### ### 7.55 7.552 ### ### ###
1999-Oct-05 Tue 7.527 7.73 7.527 ### 85.7 85.7 0.0
1999-Oct-04 Mon ### 7.48 ### 7.48 ### ### 0.5
1999-Oct-01 Fri ### 7.4 ### ### 1,826,681 ### 28.5 28.5 0.0
1999-Sep-30 Thu ### 7.45 ### ### ### ### 0.0
1999-Sep-29 Wed ### ### ### ### 1,526,024 0 35.5 35.5 0.0
1999-Sep-28 Tue 7.27 7.4 ### ### 3,018,653 ### ### ### 0.0
1999-Sep-27 Mon 7.452 7.48 7.2 7.27 ### ### ###
1999-Sep-24 Fri ### ### 7.45 7.48 1,445,986 ### ### ### 0.5
1999-Sep-23 Thu 7.72 7.76 ### ### ### ### 0.0
1999-Sep-22 Wed ### 7.725 7.52 7.725 84.3 84.3 ###
1999-Sep-21 Tue ### ### 7.53 ### 1,127,778 4,246,084 31.6 31.6 0.0
1999-Sep-20 Mon 7.727 7.75 ### ### 593,270 2,298,921 ### ### 0.0
1999-Sep-17 Fri 7.556 7.72 7.556 ### 1,543,243 ### ### ### 0.0
1999-Sep-16 Thu 7.54 ### 7.53 7.55 76.9 76.9 ###
1999-Sep-15 Wed 7.7 7.7 7.54 7.56 1,677,247 12,780,622 20.2 20.2 0.5
1999-Sep-14 Tue ### ### 7.77 7.8 ### ### 0.6
1999-Sep-13 Mon ### ### 7.85 ### 1,326,389 5,206,076 ### ### 0.0
1999-Sep-10 Fri 7.8 ### 7.7 ### ### ### 0.0
1999-Sep-09 Thu ### ### 7.84 ### 1,319,174 ### ### ### 0.0
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue 8 ### ### ### 928,945 0 ### ### 0.0
1999-Sep-06 Mon ### ### ### ### 712,024 0 ### ### 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### 8 ### 677,970 2,711,880 72.0 72.0 0.0
1999-Sep-01 Wed ### 8.22 ### 8.2 62.6 62.6 0.6
1999-Aug-31 Tue ### 8.23 ### ### 33.2 33.2 0.0
1999-Aug-30 Mon 8.356 8.356 8.25 8.25 ### ### ###
1999-Aug-27 Fri 8.47 8.47 8.25 ### 3,252,081 ### 15.4 15.4 0.0
1999-Aug-26 Thu 8.475 8.5 8.43 8.5 989,573 ### 72.2 72.2 0.6
1999-Aug-25 Wed ### 8.57 8.44 8.451 ### ### ###
1999-Aug-24 Tue ### 8.55 ### ### ### ### 0.0
1999-Aug-23 Mon ### 8.49 ### 8.41 ### ### ###
1999-Aug-20 Fri 8.29 ### 8.26 ### 459,983 1,899,729 ### ### 0.0
1999-Aug-19 Thu ### ### 8.22 8.29 ### ### 0.6
1999-Aug-18 Wed 8.528 8.58 ### 8.352 529,723 ### 14.8 14.8 ###
1999-Aug-17 Tue 8.57 8.57 8.48 8.53 1,775,870 ### ### ### ###
1999-Aug-16 Mon 8.359 ### 8.359 8.57 87.6 87.6 0.6
1999-Aug-13 Fri ### 8.42 8.22 ### 74.6 74.6 0.0
1999-Aug-12 Thu ### ### ### ### 73.2 73.2 0.0
1999-Aug-11 Wed ### ### 8.2 ### 1,381,675 ### 31.2 31.2 0.0
1999-Aug-10 Tue ### ### ### ### 2,109,946 0 83.7 83.7 0.0
1999-Aug-09 Mon ### ### 8.25 ### 1,795,587 ### ### ### 0.0
1999-Aug-06 Fri ### 8.43 ### 8.41 ### ### ###
1999-Aug-05 Thu ### ### 8 8.27 91.2 91.2 ###
1999-Aug-04 Wed 8.243 8.243 ### ### ### ### 0.0
1999-Aug-03 Tue 8.21 8.28 ### 8.22 1,410,322 ### ### ### 0.6
1999-Aug-02 Mon ### 8.2 ### ### ### ### 0.0
1999-Jul-30 Fri ### 8.28 ### ### ### ### 0.0
1999-Jul-29 Thu ### 8.45 ### ### 24.6 24.6 0.0
1999-Jul-28 Wed ### 8.45 ### 8.42 ### ### ###
1999-Jul-27 Tue ### ### ### ### 586,780 0 ### ### 0.0
1999-Jul-26 Mon ### ### ### 8.25 2,118,856 0 25.5 25.5 ###
1999-Jul-23 Fri ### 8.43 ### 8.43 ### ### 0.6
1999-Jul-22 Thu ### 8.42 8.25 8.42 739,986 6,167,783 ### ### ###
1999-Jul-21 Wed ### 8.42 ### ### 33.0 33.0 0.0
1999-Jul-20 Tue ### ### ### 8.48 1,340,172 0 ### ### 0.6
1999-Jul-19 Mon 8.449 8.45 8.26 ### 1,101,024 9,199,055 ### ### 0.0
1999-Jul-16 Fri ### ### 8.22 8.25 1,453,479 ### 27.5 27.5 ###
1999-Jul-15 Thu ### 8.46 ### ### ### ### 0.0
1999-Jul-14 Wed 8.326 8.52 8.326 8.46 82.0 82.0 0.6
1999-Jul-13 Tue ### 8.47 ### 8.44 ### ### 0.6
1999-Jul-12 Mon 8.4 8.45 ### 8.41 67.3 67.3 ###
1999-Jul-09 Fri 8.45 8.49 ### 8.41 ### ### ###
1999-Jul-08 Thu 8.5 8.53 8.45 8.484 30.3 30.3 ###
1999-Jul-07 Wed 8.5 8.55 8.44 8.45 ### ### ###
1999-Jul-06 Tue ### 8.54 8.45 8.5 ### ### 0.6
1999-Jul-05 Mon 8.542 ### 8.4 8.473 1,365,323 5,734,356 ### ### 0.6
1999-Jul-02 Fri ### ### 8.51 8.555 ### ### ###
1999-Jul-01 Thu 8.42 ### 8.42 8.442 872,627 3,673,759 ### ### ###
1999-Jun-30 Wed ### ### ### ### 1,400,975 0 ### ### 0.0
1999-Jun-29 Tue ### ### 8.5 8.55 1,227,071 5,215,051 ### ### ###
1999-Jun-28 Mon 8.729 8.74 ### ### ### ### 0.0
1999-Jun-25 Fri 8.782 8.84 ### ### 3,372,021 ### ### ### 0.0
1999-Jun-24 Thu 8.75 8.829 8.75 8.829 78.1 78.1 ###
1999-Jun-23 Wed ### 8.88 ### 8.75 2,156,587 9,575,246 74.9 74.9 0.6
1999-Jun-22 Tue ### 8.7 8.52 8.7 76.7 76.7 ###
1999-Jun-21 Mon 8.659 8.77 ### ### ### ### 0.0
1999-Jun-18 Fri 8.55 ### 8.46 ### ### ### 0.0
1999-Jun-17 Thu 8.85 ### 8.55 8.558 ### ### ###
1999-Jun-16 Wed 8.841 8.85 8.7 8.83 37.9 37.9 ###
1999-Jun-15 Tue ### 8.85 ### ### 1,655,179 ### ### ### 0.0
1999-Jun-11 Fri 8.45 8.7 8.42 ### ### ### 0.0
1999-Jun-10 Thu ### 8.52 ### 8.45 85.5 85.5 ###
1999-Jun-09 Wed 8.28 8.4 8.2 ### 2,053,121 ### 71.3 71.3 0.0
1999-Jun-08 Tue ### ### 8.28 ### ### ### 0.0
1999-Jun-07 Mon 8.4 ### 8.4 8.5 84.5 84.5 0.6
1999-Jun-04 Fri 8.4 8.5 8.4 8.46 1,075,957 ### ### ### 0.6
1999-Jun-03 Thu ### 8.47 ### 8.44 1,358,675 5,753,988 76.5 76.5 0.6
1999-Jun-02 Wed ### 8.4 ### ### 83.4 83.4 0.0
1999-Jun-01 Tue ### ### ### ### 88.5 88.5 0.0
1999-May-31 Mon 8.2 8.25 ### ### 782,949 ### 23.2 23.2 0.0
1999-May-28 Fri 8 ### ### ### 85.1 85.1 0.0
1999-May-27 Thu ### ### ### ### 1,354,050 0 ### ### 0.0
1999-May-26 Wed ### 8.25 ### 8.25 858,042 3,539,423 ### ### ###
1999-May-25 Tue ### 8.25 ### 8.155 77.2 77.2 0.6
1999-May-24 Mon 8.379 8.4 8.2 8.28 1,272,581 10,562,422 24.3 24.3 ###
1999-May-21 Fri 8.455 8.455 ### 8.45 962,776 ### 31.4 31.4 ###
1999-May-20 Thu 8.55 ### 8.45 8.5 ### ### 0.6
1999-May-19 Wed 8.51 8.55 8.45 8.55 704,524 5,988,454 ### ### ###
1999-May-18 Tue ### ### ### ### 848,642 0 89.4 89.4 0.0
1999-May-17 Mon 8.2 8.42 8.2 ### ### ### 0.0
1999-May-14 Fri ### ### 8.474 8.474 991,321 4,200,227 ### ### 0.6
1999-May-13 Thu ### ### ### 8.7 1,380,789 0 12.4 12.4 ###
1999-May-12 Wed ### ### 8.75 ### 75.8 75.8 0.0
1999-May-11 Tue ### 8.82 8.5 8.8 1,802,855 15,612,724 ### ### 0.6
1999-May-10 Mon ### ### ### 8.7 1,304,743 0 ### ### ###
1999-May-07 Fri 8.8 ### 8.75 9 6,735,642 ### 84.3 84.3 0.6
1999-May-06 Thu ### 8.85 ### 8.83 ### ### ###
1999-May-05 Wed 8.4 8.7 8.4 8.653 89.9 89.9 0.6
1999-May-04 Tue ### 8.48 8.2 8.45 ### ### ###
1999-May-03 Mon 8.127 8.25 ### 8.25 846,925 ### ### ### ###
1999-Apr-30 Fri 8 8.24 8 ### 1,442,077 ### 81.6 81.6 0.0
1999-Apr-29 Thu ### ### 7.85 7.987 4,073,426 ### 76.1 76.1 ###
1999-Apr-28 Wed ### 8 7.88 ### 1,456,880 11,567,627 ### ### 0.0
1999-Apr-27 Tue ### 8 7.85 ### 79.9 79.9 0.0
1999-Apr-26 Mon 7.882 ### 7.88 ### 155,272 611,771 ### ### 0.0
1999-Apr-23 Fri ### ### 7.87 ### ### ### 0.0
1999-Apr-22 Thu ### ### ### 8 64.2 64.2 ###
1999-Apr-21 Wed 7.982 8 ### 7.958 37.7 37.7 0.6
1999-Apr-20 Tue ### ### 8 ### 31.8 31.8 0.0
1999-Apr-19 Mon 8.174 ### ### 8.241 3,219,354 0 ### ### 0.6
1999-Apr-16 Fri 7.7 8 7.7 8 85.8 85.8 ###
1999-Apr-15 Thu ### ### 7.57 ### ### ### 0.0
1999-Apr-14 Wed ### ### 7.52 ### ### ### 0.0
1999-Apr-13 Tue 7.558 ### 7.558 7.621 582,183 ### 75.3 75.3 0.5
1999-Apr-12 Mon ### ### 7.5 7.58 ### ### ###
1999-Apr-09 Fri ### 7.7 7.56 ### 71.4 71.4 0.0
1999-Apr-08 Thu 7.7 7.7 ### ### 633,176 2,437,727 22.6 22.6 0.0
1999-Apr-07 Wed 7.73 7.74 ### 7.73 1,039,158 4,021,541 ### ### 0.6
1999-Apr-06 Tue 7.8 7.86 7.72 7.75 ### ### ###
1999-Apr-01 Thu 7.851 7.851 ### 7.72 13.6 13.6 ###
1999-Mar-31 Wed 7.86 ### 7.77 ### ### ### 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon 8.258 8.28 ### ### 614,545 ### ### ### 0.0
1999-Mar-26 Fri ### ### ### 8.25 785,581 0 83.6 83.6 ###
1999-Mar-25 Thu ### ### ### ### ### ### 0.0
1999-Mar-24 Wed ### ### ### 8 1,384,277 0 ### ### ###
1999-Mar-23 Tue ### ### ### ### 485,387 0 78.8 78.8 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri 8 ### 8 ### 76.1 76.1 0.0
1999-Mar-18 Thu ### 8.24 ### ### 708,089 2,917,326 81.1 81.1 0.0
1999-Mar-17 Wed ### 8.23 ### ### 32.4 32.4 0.0
1999-Mar-16 Tue ### 8.24 ### 8.23 ### ### 0.6
1999-Mar-15 Mon ### ### ### ### 1,415,772 0 82.6 82.6 0.0
1999-Mar-12 Fri 7.979 ### ### ### ### ### 0.0
1999-Mar-11 Thu 7.85 ### 7.77 ### 2,744,678 10,663,074 82.0 82.0 0.0
1999-Mar-10 Wed 7.7 7.82 7.7 7.82 84.9 84.9 0.6
1999-Mar-09 Tue ### ### 7.75 7.75 1,329,322 5,151,122 26.2 26.2 ###
1999-Mar-08 Mon 7.75 7.85 7.75 7.85 932,157 7,270,824 ### ### ###
1999-Mar-05 Fri 7.82 7.82 7.7 ### 4,501,579 34,932,253 ### ### 0.0
1999-Mar-04 Thu 7.81 7.84 7.75 7.76 990,459 7,720,627 30.1 30.1 0.6
1999-Mar-03 Wed ### ### 7.86 ### 1,675,878 ### ### ### 0.0
1999-Mar-02 Tue ### ### 7.88 8 ### ### ###
1999-Mar-01 Mon ### ### ### ### 1,609,758 0 ### ### 0.0
1999-Feb-26 Fri 8 ### 8 ### 7,556,121 30,224,484 ### ### 0.0
1999-Feb-25 Thu 7.85 ### 7.85 ### 999,858 3,924,442 ### ### 0.0
1999-Feb-24 Wed 7.78 ### 7.78 ### 1,437,727 5,592,758 ### ### 0.0
1999-Feb-23 Tue ### 7.78 7.71 7.78 2,108,084 ### ### ### 0.6
1999-Feb-22 Mon ### ### 7.55 ### 75.1 75.1 0.0
1999-Feb-19 Fri 7.488 ### 7.48 ### ### ### 0.0
1999-Feb-18 Thu 7.47 7.47 7.4 7.44 1,007,540 7,491,059 ### ### ###
1999-Feb-17 Wed 7.44 7.5 7.44 7.48 1,268,578 9,476,277 73.4 73.4 0.5
1999-Feb-16 Tue ### 7.48 ### 7.48 588,729 2,201,846 ### ### 0.5
1999-Feb-15 Mon 7.4 7.48 7.29 ### 76.2 76.2 0.0
1999-Feb-12 Fri ### 7.52 ### 7.51 ### ### ###
1999-Feb-11 Thu ### 7.4 7.2 ### 28.5 28.5 0.0
1999-Feb-10 Wed ### ### 7.26 ### 829,643 ### 29.3 29.3 0.0
1999-Feb-09 Tue 7.45 7.5 7.41 7.5 77.7 77.7 0.5
1999-Feb-08 Mon 7.452 7.52 7.43 7.47 73.3 73.3 ###
1999-Feb-05 Fri 7.541 ### 7.5 7.5 ### ### 0.5
1999-Feb-04 Thu 7.555 ### 7.555 ### 73.9 73.9 0.0
1999-Feb-03 Wed 7.42 7.59 7.42 7.54 2,062,826 ### ### ### 0.5
1999-Feb-02 Tue ### 7.53 7.25 ### ### ### 0.0
1999-Feb-01 Mon 7.47 7.48 ### ### ### ### 0.0
1999-Jan-29 Fri 7.5 7.51 7.42 7.472 ### ### ###
1999-Jan-28 Thu 7.46 7.55 7.45 7.48 2,777,845 ### 73.9 73.9 0.5
1999-Jan-27 Wed 7.42 7.5 7.4 ### 3,723,172 ### 76.2 76.2 0.0
1999-Jan-25 Mon ### 7.45 ### 7.385 1,902,876 ### ### ### 0.5
1999-Jan-22 Fri 7.26 ### 7.25 ### 75.9 75.9 0.0
1999-Jan-21 Thu ### 7.2 ### 7.2 76.8 76.8 0.5
1999-Jan-20 Wed ### ### ### 7.176 ### ### 0.5
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 6.927 ### 6.927 ### 1,686,324 5,840,583 ### ### 0.0
1999-Jan-15 Fri 6.848 ### 6.82 ### 834,687 2,846,282 ### ### 0.0
1999-Jan-14 Thu 6.85 ### 6.81 ### 81.8 81.8 0.0
1999-Jan-13 Wed 6.8 ### 6.77 ### 86.6 86.6 0.0
1999-Jan-12 Tue 6.85 ### 6.8 6.883 2,076,955 7,061,647 71.0 71.0 ###
1999-Jan-11 Mon 6.81 6.89 6.75 6.85 2,234,544 ### 79.4 79.4 ###
1999-Jan-08 Fri ### ### 6.78 6.8 ### ### 0.5
1999-Jan-07 Thu 6.85 ### 6.85 ### 3,293,976 ### 80.7 80.7 0.0
1999-Jan-06 Wed 6.86 6.89 6.7 6.78 1,453,056 ### 18.7 18.7 0.5
1999-Jan-05 Tue 6.85 ### 6.85 6.86 2,121,442 ### 75.7 75.7 0.5
1999-Jan-04 Mon ### 7 6.86 ### 21.4 21.4 0.0
1998-Dec-31 Thu ### 7 6.85 6.973 790,841 5,476,573 63.7 63.7 0.5
1998-Dec-30 Wed ### 7 6.86 ### 939,472 6,510,540 ### ### 0.0
1998-Dec-29 Tue ### ### 6.85 ### 72.0 72.0 0.0
1998-Dec-24 Thu 6.855 ### 6.83 ### 757,624 2,587,285 ### ### 0.0
1998-Dec-23 Wed ### ### ### ### 475,955 0 84.7 84.7 0.0
1998-Dec-22 Tue 6.72 6.74 ### 6.7 ### ### 0.5
1998-Dec-21 Mon 6.8 6.8 ### ### ### ### 0.0
1998-Dec-18 Fri 6.8 6.8 6.7 6.8 ### ### 0.5
1998-Dec-17 Thu 6.51 6.85 6.5 6.82 94.1 94.1 0.5
1998-Dec-16 Wed ### ### 6.51 6.52 1,778,320 ### ### ### 0.5
1998-Dec-15 Tue 6.45 ### 6.42 ### ### ### 0.0
1998-Dec-14 Mon 6.55 ### 6.4 6.5 1,809,781 ### 39.5 39.5 0.5
1998-Dec-11 Fri ### ### 6.55 ### ### ### 0.0
1998-Dec-10 Thu 6.89 ### 6.85 6.86 1,377,574 ### ### ### 0.5
1998-Dec-09 Wed 6.79 ### 6.77 6.89 ### ### 0.5
1998-Dec-08 Tue 6.72 6.88 6.72 6.88 ### ### ###
1998-Dec-07 Mon 6.87 6.87 6.79 6.81 ### ### ###
1998-Dec-04 Fri 6.82 ### 6.81 6.872 1,338,145 4,556,383 ### ### ###
1998-Dec-03 Thu ### ### 6.85 6.88 26.2 26.2 ###
1998-Dec-02 Wed ### 7 ### ### 853,322 2,986,627 72.0 72.0 0.0
1998-Dec-01 Tue 6.85 7 6.85 ### 89.6 89.6 0.0
1998-Nov-30 Mon ### ### 6.89 ### ### ### 0.0
1998-Nov-27 Fri ### ### ### 7 ### ### 0.5
1998-Nov-26 Thu ### ### ### ### 2,910,543 0 82.3 82.3 0.0
1998-Nov-25 Wed 7 ### 7 ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### ### ### 0.0
1998-Nov-23 Mon 7.125 7.24 ### ### ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 82.8 82.8 0.0
1998-Nov-19 Thu 6.88 ### 6.88 ### ### ### 0.0
1998-Nov-18 Wed ### ### 6.87 ### 12.5 12.5 0.0
1998-Nov-17 Tue 7.121 7.21 7 ### 1,317,954 ### 26.1 26.1 0.0
1998-Nov-16 Mon ### 7.25 ### ### 2,001,129 ### ### ### 0.0
1998-Nov-13 Fri 6.85 ### 6.83 ### 588,445 ### ### ### 0.0
1998-Nov-12 Thu 6.87 ### 6.82 ### 1,413,846 ### 74.3 74.3 0.0
1998-Nov-11 Wed 6.81 ### 6.81 6.87 ### ### ###
1998-Nov-10 Tue 6.8 6.827 6.78 6.827 76.3 76.3 0.5
1998-Nov-09 Mon ### ### 6.78 6.85 4,485,545 ### ### ### ###
1998-Nov-06 Fri 6.8 ### 6.8 6.88 ### ### ###
1998-Nov-05 Thu 6.72 6.83 6.72 ### 1,270,625 8,608,484 83.6 83.6 0.0
1998-Nov-04 Wed 6.641 6.77 ### 6.76 85.3 85.3 0.5
1998-Nov-03 Tue 6.77 6.8 6.75 6.77 ### ### ###
1998-Nov-02 Mon 6.7 6.8 6.7 6.76 77.2 77.2 0.5
1998-Oct-30 Fri 6.758 6.85 ### ### 1,674,355 ### 15.0 15.0 0.0
1998-Oct-29 Thu 6.55 6.74 6.54 6.72 3,364,544 22,340,572 87.9 87.9 0.5
1998-Oct-28 Wed 6.286 6.55 6.286 6.54 2,161,484 ### 93.0 93.0 0.5
1998-Oct-27 Tue 6.21 ### 6.21 6.28 2,883,226 ### ### ### 0.4
1998-Oct-26 Mon ### ### ### 6.21 84.5 84.5 ###
1998-Oct-23 Fri ### ### ### ### 3,404,751 0 ### ### 0.0
1998-Oct-22 Thu 5.83 6 5.83 6 1,399,776 8,279,675 87.8 87.8 0.4
1998-Oct-21 Wed 5.85 5.89 5.83 5.83 ### ### ###
1998-Oct-20 Tue ### ### 5.85 5.88 1,225,422 3,584,359 22.6 22.6 0.4
1998-Oct-19 Mon 5.929 ### ### ### 1,024,982 0 80.8 80.8 0.0
1998-Oct-16 Fri 6 6 ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 5.78 5.88 84.6 84.6 0.4
1998-Oct-14 Wed 5.88 ### 5.8 5.81 1,296,784 3,760,673 26.3 26.3 ###
1998-Oct-13 Tue 5.85 ### 5.85 ### ### ### 0.0
1998-Oct-12 Mon ### ### 5.75 5.85 1,819,725 ### 21.5 21.5 0.4
1998-Oct-09 Fri ### 6 ### ### 900,855 ### 69.6 69.6 0.0
1998-Oct-08 Thu ### 6 5.88 6 ### ### 0.4
1998-Oct-07 Wed 5.878 6 5.878 6 1,338,229 7,947,742 82.8 82.8 0.4
1998-Oct-06 Tue 5.72 ### 5.7 5.85 1,191,079 3,394,575 ### ### 0.4
1998-Oct-05 Mon 5.8 5.82 5.78 5.78 ### ### 0.4
1998-Oct-02 Fri 5.785 5.85 5.75 5.81 69.4 69.4 ###
1998-Oct-01 Thu 5.771 ### 5.75 5.87 84.3 84.3 ###
1998-Sep-30 Wed ### ### 5.85 5.877 24.9 24.9 ###
1998-Sep-29 Tue 5.83 ### 5.72 ### ### ### 0.0
1998-Sep-28 Mon 5.79 ### 5.76 ### 1,726,243 4,971,579 79.0 79.0 0.0
1998-Sep-25 Fri 5.86 5.89 5.8 5.843 ### ### 0.4
1998-Sep-24 Thu ### 6 ### ### 1,504,272 ### 26.0 26.0 0.0
1998-Sep-23 Wed 5.78 ### 5.78 5.856 822,725 2,377,675 72.2 72.2 0.4
1998-Sep-22 Tue 5.75 5.8 ### 5.76 989,350 ### ### ### ###
1998-Sep-21 Mon ### ### 5.72 5.74 7.1 7.1 0.4
1998-Sep-18 Fri 5.876 ### 5.876 ### 83.2 83.2 0.0
1998-Sep-17 Thu 6 6 ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 2,222,085 0 11.8 11.8 0.0
1998-Sep-15 Tue ### ### ### ### 2,106,141 0 ### ### 0.0
1998-Sep-14 Mon 5.8 ### 5.78 ### 1,480,275 ### ### ### 0.0
1998-Sep-11 Fri 5.85 5.88 5.72 5.72 1,966,471 ### 19.4 19.4 0.4
1998-Sep-10 Thu 5.89 6 5.88 ### 897,376 ### ### ### 0.0
1998-Sep-09 Wed 5.872 6 5.87 5.89 1,959,523 ### 86.8 86.8 ###
1998-Sep-08 Tue 5.86 5.86 ### 5.77 ### ### 0.4
1998-Sep-07 Mon ### ### 5.82 5.82 10.6 10.6 0.4
1998-Sep-04 Fri 6 ### 5.8 5.83 2,118,353 6,143,223 ### ### ###
1998-Sep-03 Thu ### ### ### ### 7,549,489 0 25.1 25.1 0.0
1998-Sep-02 Wed ### 6.29 6 6 749,383 4,604,958 ### ### 0.4
1998-Sep-01 Tue ### ### 5.88 ### 2,918,949 ### ### ### 0.0
1998-Aug-31 Mon 6.57 ### ### 6.26 ### ### 0.4
1998-Aug-28 Fri ### 6.58 ### 6.57 3,009,422 ### ### ### ###
1998-Aug-27 Thu ### 6.75 ### 6.74 1,219,740 4,116,622 84.5 84.5 ###
1998-Aug-26 Wed ### 6.74 ### 6.73 1,324,650 4,464,070 ### ### ###
1998-Aug-25 Tue ### 6.87 6.76 6.8 78.4 78.4 0.5
1998-Aug-24 Mon 6.82 6.86 6.74 6.855 82.2 82.2 ###
1998-Aug-21 Fri 6.8 ### 6.75 ### ### ### 0.0
1998-Aug-20 Thu 6.85 ### 6.8 ### 1,271,446 ### 75.1 75.1 0.0
1998-Aug-19 Wed 6.85 ### 6.85 ### 67.9 67.9 0.0
1998-Aug-18 Tue 6.7 6.75 ### 6.75 1,698,554 ### 77.6 77.6 0.5
1998-Aug-17 Mon 6.78 6.78 6.57 ### ### ### 0.0
1998-Aug-14 Fri ### 6.8 ### 6.72 1,980,049 ### 73.3 73.3 0.5
1998-Aug-13 Thu 6.78 6.82 ### ### ### ### 0.0
1998-Aug-12 Wed ### ### 6.55 ### 84.7 84.7 0.0
1998-Aug-11 Tue 6.82 6.82 ### ### 1,546,470 ### ### ### 0.0
1998-Aug-10 Mon ### ### 6.8 6.85 621,240 ### ### ### ###
1998-Aug-07 Fri ### ### 6.8 7 712,978 2,424,125 16.5 16.5 0.5
1998-Aug-06 Thu ### 7.22 ### ### 88.9 88.9 0.0
1998-Aug-05 Wed 6.75 ### 6.75 ### ### ### 0.0
1998-Aug-04 Tue 6.83 ### 6.78 6.88 ### ### ###
1998-Aug-03 Mon 6.88 6.88 6.8 6.85 932,874 6,380,858 35.8 35.8 ###
1998-Jul-31 Fri ### ### ### 6.953 1,085,373 0 73.3 73.3 ###
1998-Jul-30 Thu 6.8 ### 6.8 6.88 85.1 85.1 ###
1998-Jul-29 Wed 6.83 6.88 6.71 6.8 ### ### 0.5
1998-Jul-28 Tue ### ### 6.84 6.86 ### ### 0.5
1998-Jul-27 Mon 7.24 ### ### ### 1,287,855 0 10.6 10.6 0.0
1998-Jul-24 Fri ### ### ### ### ### ### 0.0
1998-Jul-23 Thu ### ### 7.28 ### 706,641 2,572,173 76.0 76.0 0.0
1998-Jul-22 Wed 7.354 ### ### ### 680,479 0 26.5 26.5 0.0
1998-Jul-21 Tue ### 7.52 ### 7.4 2,615,380 9,833,828 18.3 18.3 0.5
1998-Jul-20 Mon 7.55 7.57 7.45 7.46 21.6 21.6 0.5
1998-Jul-17 Fri ### ### 7.51 7.58 80.5 80.5 ###
1998-Jul-16 Thu 7.45 ### 7.43 7.48 840,079 ### 67.1 67.1 0.5
1998-Jul-15 Wed 7.51 7.57 7.5 7.5 1,755,557 13,228,121 ### ### 0.5
1998-Jul-14 Tue 7.358 7.49 7.358 7.48 83.0 83.0 0.5
1998-Jul-13 Mon 7.446 7.47 ### ### ### ### 0.0
1998-Jul-10 Fri 7.382 7.49 7.26 7.49 1,994,921 14,712,542 89.5 89.5 ###
1998-Jul-09 Thu ### 7.4 ### 7.4 84.4 84.4 0.5
1998-Jul-08 Wed 7.2 7.25 ### 7.25 78.9 78.9 0.5
1998-Jul-07 Tue ### 7.26 ### 7.25 ### ### 0.5
1998-Jul-06 Mon ### 7.22 ### ### 22.6 22.6 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### 7.45 ### 7.442 1,633,526 6,084,884 74.3 74.3 ###
1998-Jul-01 Wed 7 ### 7 ### 1,730,981 ### 86.2 86.2 0.0
1998-Jun-30 Tue 7.028 ### ### ### 2,071,955 0 66.5 66.5 0.0
1998-Jun-29 Mon ### 7 ### 7 87.9 87.9 0.5
1998-Jun-26 Fri ### ### 6.73 6.85 6,258,551 21,060,024 74.7 74.7 ###
1998-Jun-25 Thu 6.75 6.85 6.75 6.82 ### ### 0.5
1998-Jun-24 Wed ### 6.8 6.75 6.79 1,785,078 ### ### ### 0.5
1998-Jun-23 Tue ### 6.75 ### 6.73 84.7 84.7 ###
1998-Jun-22 Mon ### 6.56 ### 6.56 1,130,973 ### ### ### 0.5
1998-Jun-19 Fri 6.356 6.43 ### ### 77.9 77.9 0.0
1998-Jun-18 Thu 6.5 6.5 ### ### 3,734,554 ### ### ### 0.0
1998-Jun-17 Wed 6.5 6.5 ### ### 15.3 15.3 0.0
1998-Jun-16 Tue 6.5 6.58 ### 6.43 28.8 28.8 ###
1998-Jun-15 Mon 6.73 6.75 6.55 ### ### ### 0.0
1998-Jun-12 Fri 6.528 6.72 6.52 6.72 765,083 5,064,849 82.5 82.5 0.5
1998-Jun-11 Thu 6.75 6.82 ### 6.7 34.2 34.2 0.5
1998-Jun-10 Wed ### 6.8 ### 6.77 1,789,870 6,085,558 90.2 90.2 ###
1998-Jun-09 Tue 6.84 6.85 ### 6.75 31.6 31.6 0.5
1998-Jun-05 Fri 6.959 ### 6.81 ### 27.2 27.2 0.0
1998-Jun-04 Thu 6.987 7 ### ### 2,691,546 ### 28.5 28.5 0.0
1998-Jun-03 Wed 7.174 7.2 ### 6.984 3,867,984 13,924,742 ### ### 0.5
1998-Jun-02 Tue ### 7.289 ### ### 30.2 30.2 0.0
1998-Jun-01 Mon ### ### 7.21 7.29 2,235,183 ### ### ### ###
1998-May-29 Fri ### 7.5 7.4 7.4 16.2 16.2 0.5
1998-May-28 Thu ### 7.55 ### ### 1,038,447 ### 76.4 76.4 0.0
1998-May-27 Wed ### 7.51 ### 7.44 3,066,582 ### 36.3 36.3 ###
1998-May-26 Tue 7.5 7.56 7.5 7.54 78.8 78.8 0.5
1998-May-25 Mon 7.449 7.58 7.442 7.55 1,612,242 12,109,549 86.9 86.9 ###
1998-May-22 Fri ### ### ### 7.522 ### ### 0.5
1998-May-21 Thu ### 7.57 ### 7.57 6,252,242 ### ### ### ###
1998-May-20 Wed ### 7.23 ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 89.4 89.4 0.0
1998-May-18 Mon ### ### ### 7 1,165,340 0 ### ### 0.5
1998-May-15 Fri ### ### ### ### 2,060,426 0 ### ### 0.0
1998-May-14 Thu 6.878 ### 6.87 6.987 718,380 ### 85.9 85.9 ###
1998-May-13 Wed 7.122 ### ### ### ### ### 0.0
1998-May-12 Tue ### 7.22 ### ### 20.9 20.9 0.0
1998-May-11 Mon 7.225 ### ### ### 1,550,789 0 ### ### 0.0
1998-May-08 Fri ### 7.2 ### 7.2 90.5 90.5 0.5
1998-May-07 Thu 6.957 ### ### 7 76.2 76.2 0.5
1998-May-06 Wed 6.959 ### ### ### 802,623 0 ### ### 0.0
1998-May-05 Tue 7 7 ### ### 671,124 ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 28.7 28.7 0.0
1998-May-01 Fri 7.052 ### ### ### 944,158 0 ### ### 0.0
1998-Apr-30 Thu ### ### ### 6.958 ### ### ###
1998-Apr-29 Wed ### ### 6.78 6.88 1,011,984 3,430,625 81.9 81.9 ###
1998-Apr-28 Tue ### 6.981 6.83 ### 1,154,644 ### 25.1 25.1 0.0
1998-Apr-27 Mon ### ### ### ### ### ### 0.0
1998-Apr-24 Fri ### ### ### ### 788,678 0 16.9 16.9 0.0
1998-Apr-23 Thu ### ### ### ### 961,021 0 ### ### 0.0
1998-Apr-22 Wed ### 7.22 ### 7.181 1,964,052 7,090,227 ### ### 0.5
1998-Apr-21 Tue ### 7.2 ### ### 603,855 2,173,878 76.7 76.7 0.0
1998-Apr-20 Mon ### 7.27 ### ### ### ### 0.0
1998-Apr-17 Fri 6.985 ### 6.944 ### 1,412,125 ### 89.5 89.5 0.0
1998-Apr-16 Thu 6.957 ### ### ### 77.2 77.2 0.0
1998-Apr-15 Wed 6.989 ### ### ### 29.2 29.2 0.0
1998-Apr-14 Tue ### 7 ### ### 1,124,247 ### 86.3 86.3 0.0
1998-Apr-09 Thu 6.822 6.822 6.7 6.777 761,052 5,145,472 22.1 22.1 0.5
1998-Apr-08 Wed ### ### ### 6.89 ### ### 0.5
1998-Apr-07 Tue ### 6.72 ### 6.7 1,172,170 ### 83.7 83.7 0.5
1998-Apr-06 Mon 6.755 6.79 ### ### 9.6 9.6 0.0
1998-Apr-03 Fri 6.758 6.78 ### 6.74 856,625 2,903,958 ### ### ###
1998-Apr-02 Thu ### 6.7 ### ### ### ### 0.0
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue 6.545 ### 6.5 6.5 1,066,678 ### 23.5 23.5 0.5
1998-Mar-30 Mon 6.647 6.659 6.48 6.55 ### ### 0.5
1998-Mar-27 Fri ### 6.82 ### ### ### ### 0.0
1998-Mar-26 Thu 6.787 6.82 6.78 6.8 ### ### 0.5
1998-Mar-25 Wed 6.79 6.84 6.774 6.81 77.6 77.6 ###
1998-Mar-24 Tue 6.75 6.82 6.73 6.77 1,293,646 8,764,451 70.6 70.6 ###
1998-Mar-23 Mon 6.743 6.85 6.74 6.82 ### ### 0.5
1998-Mar-20 Fri ### 6.72 ### ### 1,538,648 5,169,857 ### ### 0.0
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed ### 6.75 6.59 ### 818,349 5,458,387 27.6 27.6 0.0
1998-Mar-17 Tue 6.849 6.89 6.79 6.83 831,071 5,684,525 ### ### 0.5
1998-Mar-16 Mon 6.76 6.79 6.75 6.79 77.0 77.0 0.5
1998-Mar-13 Fri ### 6.8 ### 6.8 713,872 ### ### ### 0.5
1998-Mar-12 Thu 6.745 6.77 ### 6.74 30.6 30.6 ###
1998-Mar-11 Wed ### 6.82 6.74 6.74 846,249 ### ### ### ###
1998-Mar-10 Tue ### 6.8 6.73 6.79 1,474,577 ### ### ### 0.5
1998-Mar-09 Mon ### 6.73 ### 6.72 89.6 89.6 0.5
1998-Mar-06 Fri 6.481 ### 6.452 6.58 2,209,570 7,128,072 ### ### 0.5
1998-Mar-05 Thu ### 6.55 ### 6.5 3,063,358 ### ### ### 0.5
1998-Mar-04 Wed 6.446 6.52 ### 6.42 ### ### 0.5
1998-Mar-03 Tue 6.359 6.47 ### 6.46 ### ### ###
1998-Mar-02 Mon ### 6.42 ### ### 33.7 33.7 0.0
1998-Feb-27 Fri 6.375 6.44 ### 6.41 75.0 75.0 0.5
1998-Feb-26 Thu 6.41 6.44 ### ### 1,087,243 3,500,922 ### ### 0.0
1998-Feb-25 Wed 6.345 ### ### ### ### ### 0.0
1998-Feb-24 Tue ### 6.42 ### 6.4 1,836,447 ### ### ### 0.5
1998-Feb-23 Mon 6.354 6.41 ### 6.4 ### ### 0.5
1998-Feb-20 Fri 6.381 6.382 6.29 ### ### ### 0.0
1998-Feb-19 Thu ### 6.47 ### 6.4 25.5 25.5 0.5
1998-Feb-18 Wed ### 6.55 6.45 6.47 ### ### 0.5
1998-Feb-17 Tue 6.5 6.59 6.5 6.54 1,057,824 6,923,458 ### ### 0.5
1998-Feb-16 Mon 6.58 ### 6.5 6.51 510,084 1,657,773 ### ### ###
1998-Feb-13 Fri 6.758 6.758 6.54 6.58 11.3 11.3 0.5
1998-Feb-12 Thu ### ### 6.7 6.73 ### ### ###
1998-Feb-11 Wed ### 6.84 6.77 6.8 655,774 4,462,542 ### ### 0.5
1998-Feb-10 Tue ### 6.872 6.71 6.71 483,459 3,283,170 ### ### ###
1998-Feb-09 Mon ### ### 6.85 6.89 904,047 ### 67.8 67.8 0.5
1998-Feb-06 Fri 6.751 6.85 6.74 6.85 1,442,153 9,799,429 ### ### ###
1998-Feb-05 Thu 6.786 6.789 ### 6.75 2,330,247 7,910,023 ### ### 0.5
1998-Feb-04 Wed ### 6.81 6.673 6.8 943,487 ### ### ### 0.5
1998-Feb-03 Tue 6.727 6.76 ### ### 781,486 2,641,422 ### ### 0.0
1998-Feb-02 Mon ### 6.7 ### ### 469,188 1,571,779 85.8 85.8 0.0
1998-Jan-30 Fri ### ### 6.58 ### 794,077 ### ### ### 0.0
1998-Jan-29 Thu ### ### 6.5 6.55 1,414,725 4,597,856 ### ### 0.5
1998-Jan-28 Wed ### ### ### ### ### ### 0.0
1998-Jan-27 Tue ### 6.55 6.4 6.53 708,780 4,589,350 ### ### ###
1998-Jan-23 Fri ### 6.5 6.25 ### 77.3 77.3 0.0
1998-Jan-22 Thu 6.451 6.51 6.25 6.28 9.8 9.8 0.4
1998-Jan-21 Wed ### ### 6.48 6.52 15.7 15.7 0.5
1998-Jan-20 Tue ### ### ### 6.58 82.2 82.2 0.5
1998-Jan-19 Mon ### 6.55 6.377 6.53 2,059,588 13,312,147 ### ### ###
1998-Jan-16 Fri 6.343 ### 6.22 ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 1,762,084 0 ### ### 0.0
1998-Jan-14 Wed 6.642 6.73 ### ### ### ### 0.0
1998-Jan-13 Tue ### 6.8 6.52 6.57 13.7 13.7 ###
1998-Jan-12 Mon 6.827 ### 6.74 6.76 ### ### 0.5
1998-Jan-09 Fri 6.941 ### ### ### 2,561,040 0 84.2 84.2 0.0
1998-Jan-08 Thu ### ### ### ### 1,201,180 0 85.9 85.9 0.0
1998-Jan-07 Wed ### 6.85 6.7 6.85 92.7 92.7 ###
1998-Jan-06 Tue 6.7 6.79 6.7 6.77 ### ### ###
1998-Jan-05 Mon 6.77 6.85 ### 6.687 1,897,944 6,500,458 ### ### 0.5
1998-Jan-02 Fri 6.751 6.77 6.7 6.75 140,944 949,257 22.0 22.0 0.5
1997-Dec-31 Wed 6.723 6.75 6.7 6.75 257,858 ### ### ### 0.5
1997-Dec-30 Tue ### 6.71 ### 6.71 81.5 81.5 ###
1997-Dec-29 Mon 6.53 ### 6.53 ### 83.5 83.5 0.0
1997-Dec-24 Wed 6.55 ### 6.55 6.57 1,470,722 ### ### ### ###
1997-Dec-23 Tue 6.575 ### 6.56 ### ### ### 0.0
1997-Dec-22 Mon 6.55 ### 6.5 6.57 ### ### ###
1997-Dec-19 Fri ### ### 6.47 ### 1,440,826 4,661,072 ### ### 0.0
1997-Dec-18 Thu 6.426 ### ### ### ### ### 0.0
1997-Dec-17 Wed 6.348 6.5 6.348 6.43 ### ### ###
1997-Dec-16 Tue 6.382 6.423 ### ### 816,454 2,622,042 23.8 23.8 0.0
1997-Dec-15 Mon ### ### ### 6.371 7.5 7.5 0.5
1997-Dec-12 Fri ### ### ### ### 90.4 90.4 0.0
1997-Dec-11 Thu 6.688 ### 6.43 6.46 1,040,720 ### ### ### ###
1997-Dec-10 Wed 6.826 6.826 6.74 6.75 556,521 3,774,881 ### ### 0.5
1997-Dec-09 Tue 6.849 6.849 6.75 6.84 689,228 ### ### ### 0.5
1997-Dec-08 Mon ### 6.85 6.71 6.83 1,473,346 9,989,285 ### ### 0.5
1997-Dec-05 Fri 6.771 6.86 6.72 6.78 ### ### 0.5
1997-Dec-04 Thu 6.79 6.82 6.71 6.77 ### ### ###
1997-Dec-03 Wed 6.676 6.77 ### 6.76 626,286 2,119,978 ### ### 0.5
1997-Dec-02 Tue 6.845 6.85 ### ### 826,351 2,830,252 13.5 13.5 0.0
1997-Dec-01 Mon 6.586 6.7 6.55 6.7 ### ### 0.5
1997-Nov-28 Fri 6.427 6.55 6.26 6.55 3,460,152 22,162,273 ### ### 0.5
1997-Nov-27 Thu 6.28 6.4 6.25 6.4 706,852 ### ### ### 0.5
1997-Nov-26 Wed 6.42 6.46 6.28 6.28 2,502,582 15,941,447 17.5 17.5 0.4
1997-Nov-25 Tue ### 6.45 ### 6.4 1,347,847 ### ### ### 0.5
1997-Nov-24 Mon 6.451 ### 6.44 6.5 1,740,951 ### 81.0 81.0 0.5
1997-Nov-21 Fri 6.23 6.48 6.2 6.45 2,394,421 15,180,629 90.0 90.0 ###
1997-Nov-20 Thu 6.356 6.356 ### ### 10.3 10.3 0.0
1997-Nov-19 Wed ### 6.48 ### ### 28.1 28.1 0.0
1997-Nov-18 Tue ### 6.5 ### 6.355 ### ### ###
1997-Nov-17 Mon 6.41 6.45 ### 6.4 ### ### 0.5
1997-Nov-14 Fri 6.677 6.7 6.29 ### 1,756,223 ### 5.8 5.8 0.0
1997-Nov-13 Thu 6.58 ### 6.56 ### ### ### 0.0
1997-Nov-12 Wed 6.825 6.85 6.7 6.71 986,456 ### 17.7 17.7 ###
1997-Nov-11 Tue ### ### 6.73 6.8 ### ### 0.5
1997-Nov-10 Mon 6.85 6.86 6.77 6.826 1,326,684 9,041,351 ### ### 0.5
1997-Nov-07 Fri ### ### 6.87 ### 1,333,141 ### ### ### 0.0
1997-Nov-06 Thu ### ### 6.86 ### 1,484,272 5,091,052 71.7 71.7 0.0
1997-Nov-05 Wed ### ### 6.85 7 1,200,085 ### 73.1 73.1 0.5
1997-Nov-04 Tue ### ### ### ### 875,149 0 ### ### 0.0
1997-Nov-03 Mon 6.751 6.82 ### 6.79 2,650,621 ### 68.2 68.2 0.5
1997-Oct-31 Fri ### ### 6.5 ### ### ### 0.0
1997-Oct-30 Thu 6.653 6.822 6.5 ### ### ### 0.0
1997-Oct-29 Wed 6.954 ### 6.55 ### 10.5 10.5 0.0
1997-Oct-28 Tue 6.247 6.985 6.247 ### 2,549,928 16,870,323 ### ### 0.0
1997-Oct-27 Mon ### 7.25 ### 7.24 93.2 93.2 0.5
1997-Oct-24 Fri ### 7.5 ### 7.4 4,300,741 16,127,778 70.4 70.4 0.5
1997-Oct-23 Thu 7.924 ### ### 7.7 5,142,554 0 31.8 31.8 0.6
1997-Oct-22 Wed ### ### ### ### ### ### 0.0
1997-Oct-21 Tue 7.979 ### ### ### 26.7 26.7 0.0
1997-Oct-20 Mon ### 8 7.85 ### 78.4 78.4 0.0
1997-Oct-17 Fri 8.029 ### 7.86 ### 1,332,459 ### 24.4 24.4 0.0
1997-Oct-16 Thu ### ### ### ### 28.9 28.9 0.0
1997-Oct-15 Wed 8.2 8.2 ### 8.2 77.6 77.6 0.6
1997-Oct-14 Tue ### 8.23 ### 8.21 ### ### ###
1997-Oct-13 Mon 8.253 8.253 ### ### 1,538,520 ### ### ### 0.0
1997-Oct-10 Fri ### ### 8.2 8.27 845,987 3,468,546 30.5 30.5 ###
1997-Oct-09 Thu ### ### ### ### 1,729,585 0 ### ### 0.0
1997-Oct-08 Wed ### ### 8.48 8.5 15.5 15.5 0.6
1997-Oct-07 Tue ### ### 8.53 ### 326,952 1,394,450 29.4 29.4 0.0
1997-Oct-06 Mon ### 8.71 ### ### 140,353 ### ### ### 0.0
1997-Oct-03 Fri 8.746 8.76 ### 8.71 357,122 ### ### ### 0.6
1997-Oct-02 Thu ### 8.85 8.71 8.785 ### ### 0.6
1997-Oct-01 Wed 8.659 ### ### 8.77 77.4 77.4 ###
1997-Sep-30 Tue ### ### ### 8.689 ### ### ###
1997-Sep-29 Mon ### 8.8 ### ### ### ### 0.0
1997-Sep-26 Fri 8.886 8.886 ### 8.644 1,379,322 6,128,327 7.0 7.0 0.6
1997-Sep-25 Thu 8.821 ### 8.8 ### ### ### 0.0
1997-Sep-24 Wed 8.855 ### 8.82 ### 976,156 4,304,847 73.0 73.0 0.0
1997-Sep-23 Tue ### ### 8.72 8.89 83.2 83.2 ###
1997-Sep-22 Mon 8.7 8.83 8.7 8.77 830,350 ### 69.2 69.2 ###
1997-Sep-19 Fri ### 8.77 ### 8.75 72.0 72.0 0.6
1997-Sep-18 Thu 8.57 ### 8.57 ### 82.6 82.6 0.0
1997-Sep-17 Wed ### 8.7 8.523 ### 1,823,623 15,704,129 77.8 77.8 0.0
1997-Sep-16 Tue ### ### ### ### 86.7 86.7 0.0
1997-Sep-15 Mon ### ### ### 8.58 78.3 78.3 0.6
1997-Sep-12 Fri 8.455 8.52 8.4 8.51 81.9 81.9 0.6
1997-Sep-11 Thu 8.452 8.56 8.41 8.52 880,587 7,471,780 75.1 75.1 0.6
1997-Sep-10 Wed ### ### 8.5 8.52 17.0 17.0 0.6
1997-Sep-09 Tue 8.778 8.82 ### ### 1,056,522 ### 15.7 15.7 0.0
1997-Sep-08 Mon 8.647 8.8 8.647 8.79 800,779 ### 84.5 84.5 0.6
1997-Sep-05 Fri 8.583 8.7 8.553 8.7 859,589 7,415,244 79.1 79.1 ###
1997-Sep-04 Thu 8.5 ### 8.5 8.55 ### ### ###
1997-Sep-03 Wed ### ### ### ### 78.1 78.1 0.0
1997-Sep-02 Tue 8.41 8.48 8.4 8.46 ### ### 0.6
1997-Sep-01 Mon ### 8.45 ### 8.45 94.6 94.6 ###
1997-Aug-29 Fri ### 8.24 ### 8.24 ### ### 0.6
1997-Aug-28 Thu 8.2 ### ### ### 563,171 0 ### ### 0.0
1997-Aug-27 Wed 8.185 8.185 ### ### 28.6 28.6 0.0
1997-Aug-26 Tue 8.27 8.27 ### 8.21 ### ### ###
1997-Aug-25 Mon ### ### 8.28 ### 655,222 ### 25.1 25.1 0.0
1997-Aug-22 Fri 8.286 ### 8.25 ### 1,964,083 8,101,842 ### ### 0.0
1997-Aug-21 Thu ### 8.47 ### 8.45 1,111,142 4,705,686 86.7 86.7 ###
1997-Aug-20 Wed 8.244 ### ### 8.24 1,034,182 0 ### ### 0.6
1997-Aug-19 Tue 8.23 8.27 8.21 8.21 ### ### ###
1997-Aug-18 Mon ### 8.26 7.955 8.23 88.3 88.3 0.6
1997-Aug-15 Fri ### ### ### 8.24 ### ### 0.6
1997-Aug-14 Thu ### ### ### ### 646,929 0 17.2 17.2 0.0
1997-Aug-13 Wed 8.2 8.26 ### 8.24 949,154 ### ### ### 0.6
1997-Aug-12 Tue ### ### 8.27 ### 922,242 3,813,470 32.2 32.2 0.0
1997-Aug-11 Mon 8.351 8.42 8.25 8.27 1,797,427 14,981,554 ### ### ###
1997-Aug-08 Fri ### 8.5 ### 8.46 1,226,271 5,211,651 ### ### 0.6
1997-Aug-07 Thu 8.471 8.5 ### ### 1,283,476 5,454,773 21.8 21.8 0.0
1997-Aug-06 Wed 8.454 8.52 8.44 8.46 65.2 65.2 0.6
1997-Aug-05 Tue ### 8.51 8.46 8.46 504,071 4,277,042 ### ### 0.6
1997-Aug-04 Mon 8.57 8.57 8.48 8.48 909,682 ### 23.3 23.3 0.6
1997-Aug-01 Fri 8.647 ### 8.53 8.59 2,677,387 11,419,055 22.2 22.2 ###
1997-Jul-31 Thu ### 8.7 ### ### 1,300,350 5,656,522 ### ### 0.0
1997-Jul-30 Wed ### 8.75 ### 8.7 1,205,725 5,275,046 ### ### ###
1997-Jul-29 Tue ### 8.73 ### ### 1,977,523 8,631,887 ### ### 0.0
1997-Jul-28 Mon ### 8.76 ### 8.72 1,169,526 5,122,523 ### ### 0.6
1997-Jul-25 Fri ### ### 8.59 ### ### ### 0.0
1997-Jul-24 Thu 8.559 ### 8.55 8.58 71.9 71.9 0.6
1997-Jul-23 Wed ### ### 8.5 8.55 68.2 68.2 ###
1997-Jul-22 Tue 8.523 8.523 8.45 8.47 1,121,526 ### ### ### ###
1997-Jul-21 Mon 8.488 8.5 8.43 8.5 1,038,587 ### ### ### 0.6
1997-Jul-18 Fri ### 8.55 8.5 8.54 70.4 70.4 ###
1997-Jul-17 Thu 8.549 8.56 8.49 8.54 26.5 26.5 ###
1997-Jul-16 Wed ### 8.51 8.42 8.46 31.0 31.0 0.6
1997-Jul-15 Tue 8.475 8.48 ### 8.44 ### ### 0.6
1997-Jul-14 Mon ### ### 8.47 8.49 ### ### ###
1997-Jul-11 Fri ### 8.73 ### ### 17.6 17.6 0.0
1997-Jul-10 Thu ### 8.7 ### ### ### ### 0.0
1997-Jul-09 Wed ### 8.76 ### 8.73 676,644 ### ### ### ###
1997-Jul-08 Tue 8.7 8.75 ### ### 1,292,149 5,653,151 ### ### 0.0
1997-Jul-07 Mon 8.724 8.75 8.7 8.71 48.5 48.5 0.6
1997-Jul-04 Fri ### ### 8.72 8.8 300,488 1,310,127 ### ### 0.6
1997-Jul-03 Thu 8.73 8.84 8.729 8.8 ### ### 0.6
1997-Jul-02 Wed ### 8.78 8.7 8.72 840,655 7,347,324 ### ### 0.6
1997-Jul-01 Tue 8.777 8.83 8.71 8.71 1,356,678 ### 21.7 21.7 0.6
1997-Jun-30 Mon 8.79 8.84 8.74 8.8 61.9 61.9 0.6
1997-Jun-27 Fri ### ### 8.7 8.78 1,292,956 5,624,358 ### ### 0.6
1997-Jun-26 Thu ### 8.75 ### 8.71 1,368,921 5,989,029 80.7 80.7 0.6
1997-Jun-25 Wed 8.687 8.73 ### ### 938,840 ### 27.1 27.1 0.0
1997-Jun-24 Tue 8.552 ### 8.52 ### 77.4 77.4 0.0
1997-Jun-23 Mon ### 8.7 ### ### ### ### 0.0
1997-Jun-20 Fri 8.59 8.73 8.59 ### 72.8 72.8 0.0
1997-Jun-19 Thu 8.49 ### 8.49 8.59 1,265,171 5,370,650 80.7 80.7 ###
1997-Jun-18 Wed ### ### 8.4 8.55 ### ### ###
1997-Jun-17 Tue 8.351 8.43 ### 8.42 1,613,779 6,802,078 77.6 77.6 ###
1997-Jun-16 Mon 8.473 8.49 ### 8.4 1,537,682 ### ### ### ###
1997-Jun-13 Fri ### ### 8.47 8.47 ### ### ###
1997-Jun-12 Thu ### 8.54 8.43 8.54 82.1 82.1 ###
1997-Jun-11 Wed 8.58 8.58 8.46 8.46 1,433,183 ### 23.2 23.2 0.6
1997-Jun-10 Tue 8.49 ### 8.49 8.58 81.2 81.2 0.6
1997-Jun-06 Fri 8.554 ### 8.45 8.47 1,850,270 ### ### ### ###
1997-Jun-05 Thu 8.554 8.56 ### 8.53 33.9 33.9 ###
1997-Jun-04 Wed ### ### 8.54 8.56 20.4 20.4 ###
1997-Jun-03 Tue 8.685 8.75 ### 8.651 1,272,025 ### 30.4 30.4 0.6
1997-Jun-02 Mon ### 8.87 ### 8.75 747,688 ### 74.1 74.1 0.6
1997-May-30 Fri 8.47 8.75 8.46 8.7 2,105,546 18,118,223 86.7 86.7 ###
1997-May-29 Thu 8.457 8.5 8.41 8.5 1,590,984 ### 69.2 69.2 0.6
1997-May-28 Wed 8.53 8.54 8.45 8.47 999,449 ### ### ### ###
1997-May-27 Tue 8.586 ### 8.5 8.54 599,948 2,549,779 17.2 17.2 ###
1997-May-26 Mon 8.56 ### 8.54 8.59 1,146,989 4,897,643 ### ### ###
1997-May-23 Fri ### 8.55 ### 8.54 1,996,725 ### 80.4 80.4 ###
1997-May-22 Thu 8.359 8.4 ### ### 1,980,877 8,319,683 69.9 69.9 0.0
1997-May-21 Wed ### 8.44 ### ### ### ### 0.0
1997-May-20 Tue ### 8.42 ### 8.42 77.3 77.3 ###
1997-May-19 Mon 8.44 8.48 8.4 8.41 937,276 ### 27.4 27.4 ###
1997-May-16 Fri 8.427 8.52 8.421 8.5 76.0 76.0 0.6
1997-May-15 Thu 8.356 8.46 ### 8.45 ### ### ###
1997-May-14 Wed ### 8.385 8.25 ### 2,092,677 17,405,840 73.0 73.0 0.0
1997-May-13 Tue ### 8.75 8.4 8.45 ### ### ###
1997-May-12 Mon ### ### ### ### 1,113,078 0 25.9 25.9 0.0
1997-May-09 Fri 8.5 ### 8.55 8.53 ### ### ###
1997-May-08 Thu ### 8.56 ### 8.53 82.6 82.6 ###
1997-May-07 Wed ### 8.51 ### 8.5 2,121,688 9,027,782 80.8 80.8 0.6
1997-May-06 Tue ### 8.49 8.41 8.42 2,050,677 17,328,220 25.5 25.5 ###
1997-May-05 Mon 8.449 8.5 ### ### 28.0 28.0 0.0
1997-May-02 Fri ### 8.45 ### 8.43 1,183,286 4,999,383 80.6 80.6 0.6
1997-May-01 Thu 8.448 8.46 ### ### 1,349,989 5,710,453 ### ### 0.0
1997-Apr-30 Wed ### 8.54 ### ### 2,532,243 10,812,677 ### ### 0.0
1997-Apr-29 Tue 8.157 ### 8.152 ### 1,730,856 ### 87.5 87.5 0.0
1997-Apr-28 Mon ### ### ### ### 76.1 76.1 0.0
1997-Apr-24 Thu ### 8.22 ### ### 953,155 ### 78.3 78.3 0.0
1997-Apr-23 Wed 8.151 ### ### ### 820,623 0 71.5 71.5 0.0
1997-Apr-22 Tue 8.056 ### ### ### ### ### 0.0
1997-Apr-21 Mon 8.149 8.2 ### ### 405,782 ### 29.3 29.3 0.0
1997-Apr-18 Fri 8.21 8.26 ### ### 1,420,955 5,868,544 ### ### 0.0
1997-Apr-17 Thu 8.058 8.25 ### 8.23 ### ### 0.6
1997-Apr-16 Wed ### ### ### ### 1,621,473 0 21.9 21.9 0.0
1997-Apr-15 Tue 7.948 8 ### ### ### ### 0.0
1997-Apr-14 Mon 7.872 7.89 7.79 7.86 1,119,675 8,778,252 29.6 29.6 ###
1997-Apr-11 Fri ### ### ### ### 1,025,784 0 ### ### 0.0
1997-Apr-10 Thu 8.053 ### ### ### 705,441 0 25.6 25.6 0.0
1997-Apr-09 Wed ### 8.156 ### ### 1,484,873 ### 18.3 18.3 0.0
1997-Apr-08 Tue ### ### ### ### 1,182,129 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 30.8 30.8 0.0
1997-Apr-04 Fri 8.129 8.2 8.128 ### 716,875 ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### 543,542 0 67.2 67.2 0.0
1997-Apr-02 Wed 8.145 ### ### ### ### ### 0.0
1997-Apr-01 Tue 8.045 ### 8 ### 753,820 3,015,280 86.6 86.6 0.0
1997-Mar-27 Thu ### 8.22 ### 8.2 64.0 64.0 0.6
1997-Mar-26 Wed 8.242 8.28 ### ### ### ### 0.0
1997-Mar-25 Tue 8.288 ### 8.23 8.28 31.0 31.0 ###
1997-Mar-24 Mon ### 8.28 ### 8.25 79.4 79.4 ###
1997-Mar-21 Fri 8.146 8.27 ### ### 73.2 73.2 0.0
1997-Mar-20 Thu ### 8.23 ### ### ### ### 0.0
1997-Mar-19 Wed ### 8.25 ### ### ### ### 0.0
1997-Mar-18 Tue 8.25 8.4 8.25 8.28 7,468,677 ### 85.3 85.3 ###
1997-Mar-17 Mon 8.54 ### 8.53 ### ### ### 0.0
1997-Mar-14 Fri 8.46 ### 8.46 8.541 ### ### ###
1997-Mar-13 Thu 8.484 ### 8.47 ### 1,095,243 4,638,354 84.7 84.7 0.0
1997-Mar-12 Wed 8.4 8.53 8.4 8.52 657,747 5,567,828 84.2 84.2 0.6
1997-Mar-11 Tue 8.449 8.59 8.42 8.48 76.7 76.7 0.6
1997-Mar-10 Mon ### 8.45 ### 8.4 ### ### ###
1997-Mar-07 Fri 8.251 8.4 ### ### 80.4 80.4 0.0
1997-Mar-06 Thu 8.51 8.51 ### ### 1,057,440 ### 11.1 11.1 0.0
1997-Mar-05 Wed 8.4 8.5 8.4 8.49 76.4 76.4 ###
1997-Mar-04 Tue 8.42 8.48 8.4 8.47 77.2 77.2 ###
1997-Mar-03 Mon 8.45 8.47 ### 8.4 961,682 4,072,723 36.0 36.0 ###
1997-Feb-28 Fri ### 8.52 8.4 8.48 31.6 31.6 0.6
1997-Feb-27 Thu 8.549 8.549 8.48 8.48 24.7 24.7 0.6
1997-Feb-26 Wed ### ### 8.55 8.57 768,129 3,283,751 32.2 32.2 0.6
1997-Feb-25 Tue 8.58 ### 8.57 ### 4,358,059 18,674,282 68.4 68.4 0.0
1997-Feb-24 Mon 8.454 8.56 8.454 8.55 2,186,840 18,603,447 81.6 81.6 ###
1997-Feb-21 Fri ### 8.46 8.4 8.43 2,303,247 19,416,372 ### ### 0.6
1997-Feb-20 Thu ### 8.48 8.41 8.45 70.9 70.9 ###
1997-Feb-19 Wed ### 8.44 ### 8.44 3,041,187 ### 74.9 74.9 0.6
1997-Feb-18 Tue 8.444 8.52 8.41 8.42 2,400,276 ### ### ### ###
1997-Feb-17 Mon 8.379 8.53 ### 8.46 ### ### 0.6
1997-Feb-14 Fri ### 8.48 ### ### ### ### 0.0
1997-Feb-13 Thu 8.379 8.45 ### 8.4 1,719,324 7,264,143 61.7 61.7 ###
1997-Feb-12 Wed 8.259 ### 8.24 ### ### ### 0.0
1997-Feb-11 Tue 8.122 8.24 8.122 8.24 ### ### 0.6
1997-Feb-10 Mon 8.184 ### ### ### 863,840 0 28.8 28.8 0.0
1997-Feb-07 Fri 8.028 ### 8.028 ### 79.5 79.5 0.0
1997-Feb-06 Thu 7.979 ### ### ### 1,400,549 0 68.4 68.4 0.0
1997-Feb-05 Wed 7.945 8 7.86 ### 1,031,956 ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### 2,405,646 0 ### ### 0.0
1997-Feb-03 Mon ### ### 8 ### 1,439,687 5,758,748 ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 26.2 26.2 0.0
1997-Jan-30 Thu ### ### ### ### 693,143 0 25.9 25.9 0.0
1997-Jan-29 Wed ### ### ### ### 2,135,421 0 66.5 66.5 0.0
1997-Jan-28 Tue ### ### ### ### 81.9 81.9 0.0
1997-Jan-24 Fri 8.051 ### 8 ### 73.9 73.9 0.0
1997-Jan-23 Thu ### 8.27 ### ### 1,393,056 5,760,286 24.2 24.2 0.0
1997-Jan-22 Wed ### 8.45 8.29 ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### 29.4 29.4 0.0
1997-Jan-20 Mon ### 8.5 ### 8.4 25.1 25.1 ###
1997-Jan-17 Fri ### 8.46 8.356 8.45 3,246,123 ### ### ### ###
1997-Jan-16 Thu ### ### 8.145 ### 85.6 85.6 0.0
1997-Jan-15 Wed 8.088 ### 8.052 ### 74.4 74.4 0.0
1997-Jan-14 Tue 8.048 ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### 456,840 0 23.6 23.6 0.0
1997-Jan-10 Fri ### ### ### ### 22.9 22.9 0.0
1997-Jan-09 Thu ### ### 8 ### 853,882 3,415,528 ### ### 0.0
1997-Jan-08 Wed ### ### ### ### 68.6 68.6 0.0
1997-Jan-07 Tue 8.054 8.058 ### ### 31.0 31.0 0.0
1997-Jan-06 Mon 8.076 ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### 8 20.2 20.2 ###
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 584,889 0 ### ### 0.0
1996-Dec-30 Mon ### ### ### ### ### ### 0.0
1996-Dec-27 Fri ### ### ### ### 417,678 0 68.4 68.4 0.0
1996-Dec-24 Tue ### ### ### ### 645,541 0 ### ### 0.0
1996-Dec-23 Mon ### ### 7.89 ### ### ### 0.0
1996-Dec-20 Fri 7.81 ### 7.8 ### 75.1 75.1 0.0
1996-Dec-19 Thu ### 7.8 7.74 7.75 681,786 5,297,477 28.2 28.2 ###
1996-Dec-18 Wed ### 7.8 7.75 7.75 ### ### ###
1996-Dec-17 Tue 7.8 7.8 7.71 7.75 690,788 ### 27.2 27.2 ###
1996-Dec-16 Mon ### 7.83 7.8 7.81 1,268,050 ### 22.7 22.7 0.6
1996-Dec-13 Fri ### 7.79 7.71 7.77 803,183 ### 76.6 76.6 0.6
1996-Dec-12 Thu 7.76 7.85 7.72 7.83 ### ### ###
1996-Dec-11 Wed 7.853 ### 7.83 ### ### ### 0.0
1996-Dec-10 Tue 7.725 7.85 7.725 7.85 1,048,672 ### ### ### ###
1996-Dec-09 Mon ### 7.82 ### 7.7 524,228 ### ### ### 0.6
1996-Dec-06 Fri ### 7.84 ### ### 1,464,627 ### ### ### 0.0
1996-Dec-05 Thu ### 7.88 7.755 7.82 75.1 75.1 0.6
1996-Dec-04 Wed ### ### 7.71 7.75 4,992,474 19,245,987 70.3 70.3 ###
1996-Dec-03 Tue 7.571 7.77 7.55 7.75 89.8 89.8 ###
1996-Dec-02 Mon 7.579 ### 7.52 7.56 496,476 1,866,749 29.4 29.4 0.5
1996-Nov-29 Fri 7.555 7.59 7.52 7.57 1,312,049 ### 63.8 63.8 ###
1996-Nov-28 Thu ### 7.56 7.52 7.56 ### ### 0.5
1996-Nov-27 Wed 7.579 7.579 7.51 7.54 ### ### 0.5
1996-Nov-26 Tue 7.621 7.7 7.54 7.57 ### ### ###
1996-Nov-25 Mon ### ### 7.58 ### 606,940 ### 30.3 30.3 0.0
1996-Nov-22 Fri 7.549 ### 7.54 ### ### ### 0.0
1996-Nov-21 Thu ### ### 7.55 7.57 2,255,552 ### 29.2 29.2 ###
1996-Nov-20 Wed ### 7.55 7.51 7.55 1,674,024 ### 65.2 65.2 ###
1996-Nov-19 Tue ### 7.52 7.46 7.51 818,723 ### 74.3 74.3 ###
1996-Nov-18 Mon 7.585 7.588 7.49 7.52 ### ### 0.5
1996-Nov-15 Fri 7.588 ### 7.52 7.57 ### ### ###
1996-Nov-14 Thu 7.578 ### 7.5 7.58 64.5 64.5 ###
1996-Nov-13 Wed 7.659 ### 7.5 7.55 1,718,053 ### 16.6 16.6 ###
1996-Nov-12 Tue 7.7 7.74 ### ### 1,201,548 ### 27.2 27.2 0.0
1996-Nov-11 Mon 7.757 7.759 ### 7.71 403,727 1,566,258 ### ### ###
1996-Nov-07 Thu ### ### 7.74 7.76 32.6 32.6 0.6
1996-Nov-06 Wed 7.825 7.83 7.75 7.77 1,947,478 15,170,853 ### ### 0.6
1996-Nov-05 Tue 7.846 7.85 7.79 7.8 ### ### 0.6
1996-Nov-04 Mon 7.786 7.86 7.78 7.85 1,214,326 9,496,029 71.8 71.8 ###
1996-Nov-01 Fri 7.856 7.87 7.77 7.79 835,527 6,533,821 ### ### ###
1996-Oct-31 Thu ### 7.86 7.81 7.84 436,375 ### ### ### 0.6
1996-Oct-30 Wed ### 7.88 ### 7.84 481,784 1,898,228 ### ### 0.6
1996-Oct-29 Tue 7.743 7.85 7.74 7.77 79.7 79.7 0.6
1996-Oct-28 Mon ### ### 7.77 7.77 12.6 12.6 0.6
1996-Oct-25 Fri 8 ### 7.83 7.86 19.6 19.6 ###
1996-Oct-24 Thu 7.928 ### ### ### ### ### 0.0
1996-Oct-23 Wed 7.88 ### 7.86 ### ### ### 0.0
1996-Oct-22 Tue 7.884 ### 7.86 7.88 29.7 29.7 0.6
1996-Oct-21 Mon ### ### 7.85 7.88 ### ### 0.6
1996-Oct-18 Fri 7.875 ### 7.85 7.86 26.4 26.4 ###
1996-Oct-17 Thu 7.824 ### 7.8 7.86 73.2 73.2 ###
1996-Oct-16 Wed 7.854 7.89 7.82 7.82 ### ### 0.6
1996-Oct-15 Tue 7.945 ### 7.84 7.87 23.5 23.5 0.6
1996-Oct-14 Mon 7.779 ### 7.77 ### ### ### 0.0
1996-Oct-11 Fri 7.73 7.79 7.72 7.74 63.1 63.1 0.6
1996-Oct-10 Thu 7.74 7.77 7.71 7.74 ### ### 0.6
1996-Oct-09 Wed 7.776 7.8 7.7 7.75 31.4 31.4 ###
1996-Oct-08 Tue ### ### 7.7 7.77 14.2 14.2 0.6
1996-Oct-07 Mon 7.941 ### ### ### 23.6 23.6 0.0
1996-Oct-04 Fri ### ### 7.85 ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed 7.774 7.89 7.7 7.87 ### ### 0.6
1996-Oct-01 Tue ### ### 7.59 ### 79.5 79.5 0.0
1996-Sep-30 Mon ### ### 7.53 ### 65.2 65.2 0.0
1996-Sep-27 Fri ### ### 7.58 ### ### ### 0.0
1996-Sep-26 Thu 7.578 7.72 7.578 ### 73.5 73.5 0.0
1996-Sep-25 Wed 7.545 7.57 7.49 7.57 ### ### ###
1996-Sep-24 Tue ### 7.52 ### 7.52 85.5 85.5 0.5
1996-Sep-23 Mon 7.49 7.52 7.4 7.44 30.7 30.7 ###
1996-Sep-20 Fri 7.5 7.52 7.45 7.48 28.8 28.8 0.5
1996-Sep-19 Thu ### 7.55 7.45 7.5 ### ### 0.5
1996-Sep-18 Wed 7.55 7.55 7.51 7.52 33.5 33.5 0.5
1996-Sep-17 Tue 7.721 7.8 ### 7.77 80.1 80.1 0.6
1996-Sep-16 Mon 7.643 7.74 7.642 7.72 82.6 82.6 ###
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### 7.7 7.57 ### ### ### 0.0
1996-Sep-11 Wed ### 7.7 ### ### ### ### 0.0
1996-Sep-10 Tue 7.7 7.71 ### ### ### ### 0.0
1996-Sep-09 Mon 7.7 7.73 ### ### ### ### 0.0
1996-Sep-06 Fri 7.653 7.7 ### ### 21.8 21.8 0.0
1996-Sep-05 Thu 7.584 7.72 7.58 7.7 ### ### 0.6
1996-Sep-04 Wed 7.48 7.58 7.4 7.53 77.5 77.5 0.5
1996-Sep-03 Tue ### ### 7.4 7.42 ### ### 0.5
1996-Sep-02 Mon 7.748 7.81 ### ### ### ### 0.0
1996-Aug-30 Fri 7.754 7.78 7.72 7.74 20.3 20.3 0.6
1996-Aug-29 Thu 7.779 7.8 7.74 7.79 72.0 72.0 ###
1996-Aug-28 Wed 7.746 7.79 ### 7.75 67.6 67.6 ###
1996-Aug-27 Tue 7.74 7.78 7.7 7.72 ### ### ###
1996-Aug-26 Mon 7.75 7.76 7.72 7.74 28.1 28.1 0.6
1996-Aug-23 Fri ### 7.84 7.73 7.73 ### ### 0.6
1996-Aug-22 Thu ### 7.85 7.75 7.78 ### ### 0.6
1996-Aug-21 Wed 7.759 7.8 7.74 7.79 64.5 64.5 ###
1996-Aug-20 Tue ### ### 7.77 7.79 ### ### ###
1996-Aug-19 Mon ### ### 7.88 ### ### ### 0.0
1996-Aug-16 Fri ### ### 7.87 7.89 16.2 16.2 ###
1996-Aug-15 Thu ### 8 ### ### ### ### 0.0
1996-Aug-14 Wed ### ### 7.83 7.89 ### ### ###
1996-Aug-13 Tue ### ### 7.84 ### 23.2 23.2 0.0
1996-Aug-12 Mon ### ### 7.85 7.85 8.4 8.4 ###
1996-Aug-09 Fri 8.182 8.183 ### ### ### ### 0.0
1996-Aug-08 Thu 8.286 8.29 8.22 8.22 ### ### 0.6
1996-Aug-07 Wed 8.328 ### 8.2 8.29 24.3 24.3 0.6
1996-Aug-06 Tue 8.277 ### 8.27 ### 77.1 77.1 0.0
1996-Aug-05 Mon ### ### ### 8.28 ### ### ###
1996-Aug-02 Fri ### 8.2 ### ### ### ### 0.0
1996-Aug-01 Thu ### ### 7.86 ### 73.7 73.7 0.0
1996-Jul-31 Wed ### 7.86 7.72 7.83 63.7 63.7 ###
1996-Jul-30 Tue ### ### 7.52 ### 27.1 27.1 0.0
1996-Jul-29 Mon 7.784 7.82 ### ### 15.1 15.1 0.0
1996-Jul-26 Fri 7.727 7.78 ### 7.73 ### ### 0.6
1996-Jul-25 Thu 7.874 7.878 ### ### ### ### 0.0
1996-Jul-24 Wed ### ### 7.8 7.85 31.2 31.2 ###
1996-Jul-23 Tue ### ### ### ### ### ### 0.0
1996-Jul-22 Mon 8.075 ### ### ### 25.3 25.3 0.0
1996-Jul-19 Fri ### 8.348 ### ### 7.0 7.0 0.0
1996-Jul-18 Thu ### ### ### ### ### ### 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue 8.221 8.223 ### ### 33.0 33.0 0.0
1996-Jul-15 Mon ### 8.28 8.21 8.28 ### ### ###
1996-Jul-12 Fri 8.342 8.342 8.21 8.23 20.8 20.8 0.6
1996-Jul-11 Thu ### ### ### ### ### ### 0.0
1996-Jul-10 Wed ### 8.54 8.47 8.47 ### ### ###
1996-Jul-09 Tue 8.524 ### 8.5 8.5 ### ### 0.6
1996-Jul-08 Mon 8.652 8.656 8.51 8.52 ### ### 0.6
1996-Jul-05 Fri ### 8.73 ### ### ### ### 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### 8.72 ### ### ### ### 0.0
1996-Jul-02 Tue ### 8.75 ### ### 25.0 25.0 0.0
1996-Jul-01 Mon ### 8.75 ### ### ### ### 0.0

     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 2025-05-11 11:42:58 thru 2025-05-11 11:43:00 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000