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 Fri 24-Mar-29 06:45:03 AM AEDT

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

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

(ASB) AUSTAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ASB    Limits Next Section


Company Details for (ASB) AUSTAL LIMITED

Listing Code ASB
Listing Name AUSTAL LIMITED
GICS Sector Capital Goods
ISIN Name AUSTAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASB3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ASB .. Thursday 28th March 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.45 1 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.02
2024-Mar-28 Thu 2.2 2.22 ### 2.2 57.5 57.5 0.2
2024-Mar-27 Wed 2.21 2.24 ### 2.2 ### ### 0.2
2024-Mar-26 Tue ### 2.23 ### 2.21 689,450 ### 84.8 84.8 0.2
2024-Mar-25 Mon 2.22 2.23 ### ### 226,889 252,981 18.9 18.9 0.0
2024-Mar-22 Fri ### 2.2 ### 2.2 ### ### 0.2
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed ### 2.155 ### ### 921,241 ### 76.3 76.3 0.0
2024-Mar-19 Tue ### ### ### ### 21.7 21.7 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 1,105,888 0 80.8 80.8 0.0
2024-Mar-14 Thu 2.2 2.2 ### ### 677,352 745,087 ### ### 0.0
2024-Mar-13 Wed 2.22 2.24 ### ### ### ### 0.0
2024-Mar-12 Tue ### 2.24 ### 2.23 ### ### ###
2024-Mar-11 Mon 2.2 2.2 ### ### 260,329 ### 22.5 22.5 0.0
2024-Mar-08 Fri ### 2.22 2.175 ### 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### 803,082 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 675,528 0 ### ### 0.0
2024-Mar-05 Tue 1.955 2.075 1.955 ### 93.3 93.3 0.0
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri ### ### 1.985 ### 862,820 856,348 29.6 29.6 0.0
2024-Feb-29 Thu 2 ### ### ### 985,222 0 ### ### 0.0
2024-Feb-28 Wed ### ### ### 1.985 1,117,080 0 30.3 30.3 ###
2024-Feb-27 Tue ### ### ### ### 2,339,856 0 75.8 75.8 0.0
2024-Feb-26 Mon ### 2 ### ### 1,537,371 1,537,371 31.3 31.3 0.0
2024-Feb-23 Fri 2.2 2.2 1.87 ### 3,568,678 7,262,259 2.1 2.1 0.0
2024-Feb-22 Thu 2.24 2.24 ### 2.23 289,923 ### 31.1 31.1 ###
2024-Feb-21 Wed 2.23 2.23 2.145 ### ### ### 0.0
2024-Feb-20 Tue ### 2.26 ### 2.22 ### ### 0.2
2024-Feb-19 Mon ### ### ### ### 30.5 30.5 0.0
2024-Feb-16 Fri ### ### ### ### 309,173 0 ### ### 0.0
2024-Feb-15 Thu ### ### ### ### 372,159 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 316,184 0 22.2 22.2 0.0
2024-Feb-13 Tue ### ### ### ### 458,650 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 79.0 79.0 0.0
2024-Feb-07 Wed ### 2.125 ### ### 850,723 ### 88.8 88.8 0.0
2024-Feb-06 Tue 2 ### 2 ### 258,221 258,221 ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 515,489 0 ### ### 0.0
2024-Feb-02 Fri 2 ### 1.985 ### ### ### 0.0
2024-Feb-01 Thu ### 2 ### 2 ### ### 0.1
2024-Jan-31 Wed ### ### ### ### 72.3 72.3 0.0
2024-Jan-30 Tue ### ### ### ### 87.7 87.7 0.0
2024-Jan-29 Mon ### 1.955 ### ### ### ### 0.0
2024-Jan-25 Thu ### 1.945 ### ### ### ### 0.0
2024-Jan-24 Wed ### 1.945 ### ### ### ### 0.0
2024-Jan-23 Tue 1.925 ### ### ### 382,951 0 ### ### 0.0
2024-Jan-22 Mon ### ### ### 1.925 ### ### 0.1
2024-Jan-19 Fri ### ### ### ### 635,048 0 ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 355,181 0 26.8 26.8 0.0
2024-Jan-17 Wed ### ### ### ### 350,951 0 ### ### 0.0
2024-Jan-16 Tue 1.985 1.985 ### ### ### ### 0.0
2024-Jan-15 Mon ### 2 ### ### 86.2 86.2 0.0
2024-Jan-12 Fri ### ### 1.9225 ### 347,441 333,977 ### ### 0.0
2024-Jan-11 Thu 2 2 ### 1.955 16.7 16.7 ###
2024-Jan-10 Wed 1.945 ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### 1.9175 ### 979,942 ### ### ### 0.0
2024-Jan-08 Mon ### 1.975 ### ### ### ### 0.0
2024-Jan-05 Fri ### ### 1.975 1.975 21.5 21.5 ###
2024-Jan-04 Thu ### ### ### 2 23.8 23.8 0.1
2024-Jan-03 Wed ### ### ### 2 542,587 0 ### ### 0.1
2024-Jan-02 Tue ### ### ### ### 558,623 0 86.3 86.3 0.0
2023-Dec-29 Fri 1.955 ### ### ### 88.3 88.3 0.0
2023-Dec-28 Thu ### ### 1.88 ### ### ### 0.0
2023-Dec-27 Wed 1.89 ### 1.885 ### 73.1 73.1 0.0
2023-Dec-22 Fri 1.74 1.86 1.7125 1.86 1,570,920 2,806,055 94.3 94.3 0.1
2023-Dec-21 Thu 1.75 1.75 ### ### 587,346 513,927 26.8 26.8 0.0
2023-Dec-20 Wed 1.775 1.785 1.755 1.76 453,128 ### 24.8 24.8 0.1
2023-Dec-19 Tue 1.78 1.78 1.73 1.77 ### ### ###
2023-Dec-18 Mon ### ### 1.76 1.76 11.1 11.1 0.1
2023-Dec-15 Fri 1.78 1.83 1.77 1.83 83.0 83.0 ###
2023-Dec-14 Thu 1.8 1.8 1.76 1.77 697,540 1,241,621 ### ### ###
2023-Dec-13 Wed 1.81 1.81 1.755 1.77 ### ### ###
2023-Dec-12 Tue 1.86 1.86 1.8 ### 458,582 ### 19.8 19.8 0.0
2023-Dec-11 Mon 1.85 1.8675 1.83 1.85 248,954 460,253 73.3 73.3 0.1
2023-Dec-08 Fri 1.845 ### 1.845 1.85 64.3 64.3 0.1
2023-Dec-07 Thu 1.855 1.855 ### 1.85 ### ### 0.1
2023-Dec-06 Wed ### 1.875 1.845 1.85 23.2 23.2 0.1
2023-Dec-05 Tue 1.875 1.885 1.85 ### 297,959 ### 42.8 42.8 0.0
2023-Dec-04 Mon 1.84 1.8925 1.84 1.875 390,787 ### ### ### ###
2023-Dec-01 Fri 1.89 1.89 ### 1.845 19.7 19.7 ###
2023-Nov-30 Thu 1.89 1.89 1.85 1.875 1,097,779 2,052,846 ### ### ###
2023-Nov-29 Wed 1.85 ### 1.85 1.89 ### ### ###
2023-Nov-28 Tue 1.855 1.8975 1.84 1.87 375,952 ### 72.6 72.6 ###
2023-Nov-27 Mon 1.85 1.885 1.83 1.84 484,172 899,349 ### ### ###
2023-Nov-24 Fri ### ### 1.855 ### 10.6 10.6 0.0
2023-Nov-23 Thu ### ### ### ### 1,173,288 0 ### ### 0.0
2023-Nov-22 Wed 1.88 1.88 1.83 ### 522,175 ### ### ### 0.0
2023-Nov-21 Tue 1.84 ### 1.83 ### 78.7 78.7 0.0
2023-Nov-20 Mon 1.825 ### 1.8 1.83 505,088 454,579 76.1 76.1 ###
2023-Nov-17 Fri 1.8 ### 1.785 1.82 77.6 77.6 ###
2023-Nov-16 Thu 1.85 1.85 ### ### 22.8 22.8 0.0
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue 1.87 1.875 1.85 1.875 526,387 ### ### ### ###
2023-Nov-13 Mon 1.88 1.88 1.855 1.87 40.1 40.1 ###
2023-Nov-10 Fri 1.88 1.88 1.83 1.84 577,771 ### ### ### ###
2023-Nov-09 Thu ### ### 1.86 1.875 24.4 24.4 ###
2023-Nov-08 Wed ### ### ### ### 79.7 79.7 0.0
2023-Nov-07 Tue 1.85 1.88 ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### 1.88 84.6 84.6 0.1
2023-Nov-03 Fri 1.71 1.7775 1.71 1.775 620,481 ### 85.0 85.0 ###
2023-Nov-02 Thu 1.71 1.73 ### 1.73 409,753 ### ### ### ###
2023-Nov-01 Wed ### ### ### ### 256,483 0 30.5 30.5 0.0
2023-Oct-31 Tue ### 1.71 1.6675 1.7 432,779 730,855 74.8 74.8 ###
2023-Oct-30 Mon ### ### 1.645 ### 28.2 28.2 0.0
2023-Oct-27 Fri 1.625 ### ### ### 1,171,688 0 80.3 80.3 0.0
2023-Oct-26 Thu 1.655 ### ### 1.625 763,223 0 ### ### ###
2023-Oct-25 Wed 1.7 1.71 ### ### ### ### 0.0
2023-Oct-24 Tue ### 1.72 1.685 ### 783,088 ### 22.1 22.1 0.0
2023-Oct-23 Mon ### 1.7725 ### 1.74 433,789 384,445 29.0 29.0 0.1
2023-Oct-20 Fri 1.78 1.79 1.75 1.785 72.5 72.5 0.1
2023-Oct-19 Thu 1.8 ### 1.76 1.78 572,657 ### 28.6 28.6 0.1
2023-Oct-18 Wed ### ### 1.785 1.79 578,626 516,423 ### ### 0.1
2023-Oct-17 Tue 1.82 ### ### ### 25.9 25.9 0.0
2023-Oct-16 Mon 1.82 1.82 1.7825 ### 719,726 ### ### ### 0.0
2023-Oct-13 Fri 1.79 1.81 1.785 ### 1,321,672 ### 74.4 74.4 0.0
2023-Oct-12 Thu 1.78 ### 1.78 ### 80.6 80.6 0.0
2023-Oct-11 Wed 1.82 1.82 1.77 1.8 ### ### 0.1
2023-Oct-10 Tue 1.74 ### 1.74 ### 433,744 377,357 89.4 89.4 0.0
2023-Oct-09 Mon 1.77 1.785 1.73 1.74 ### ### 0.1
2023-Oct-06 Fri ### ### 1.745 1.77 421,650 367,889 ### ### ###
2023-Oct-05 Thu 1.75 1.7775 ### 1.755 435,653 387,186 68.2 68.2 0.1
2023-Oct-04 Wed ### 1.81 1.75 1.755 ### ### 0.1
2023-Oct-03 Tue 1.825 1.825 1.785 1.82 330,349 596,279 ### ### ###
2023-Oct-02 Mon ### ### 1.84 1.85 15.5 15.5 0.1
2023-Sep-29 Fri 1.85 1.8925 1.83 1.88 571,453 ### ### ### 0.1
2023-Sep-28 Thu 1.84 1.845 ### 1.83 ### ### ###
2023-Sep-27 Wed 1.78 1.8425 1.77 1.825 87.3 87.3 ###
2023-Sep-26 Tue 1.8 1.82 1.77 1.79 1,125,171 2,019,681 39.1 39.1 0.1
2023-Sep-25 Mon 1.8 ### ### 1.8 66.4 66.4 0.1
2023-Sep-22 Fri 1.81 1.82 1.77 ### ### ### 0.0
2023-Sep-21 Thu 1.78 1.81 1.755 1.8 82.1 82.1 0.1
2023-Sep-20 Wed ### ### 1.77 1.79 26.5 26.5 0.1
2023-Sep-19 Tue 1.82 1.855 ### 1.84 976,554 905,753 80.9 80.9 ###
2023-Sep-18 Mon ### 1.825 1.78 ### 958,678 ### 32.8 32.8 0.0
2023-Sep-15 Fri 1.81 1.85 1.785 ### ### ### 0.0
2023-Sep-14 Thu ### ### 1.78 ### ### ### 0.0
2023-Sep-13 Wed ### ### 1.85 ### 715,542 661,876 10.5 10.5 0.0
2023-Sep-12 Tue ### ### ### ### 882,279 0 ### ### 0.0
2023-Sep-11 Mon 1.925 ### ### 1.955 725,328 0 84.5 84.5 ###
2023-Sep-08 Fri ### 1.925 1.89 1.925 78.7 78.7 0.1
2023-Sep-07 Thu ### ### 1.88 ### 1,509,540 ### 33.2 33.2 0.0
2023-Sep-06 Wed 1.86 1.88 1.8375 1.85 ### ### 0.1
2023-Sep-05 Tue 1.875 1.88 1.82 1.85 ### ### 0.1
2023-Sep-04 Mon 1.855 ### 1.855 1.885 81.0 81.0 0.1
2023-Sep-01 Fri ### ### 1.8025 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 1,569,453 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 1,228,726 0 22.3 22.3 0.0
2023-Aug-29 Tue 1.89 1.925 1.88 1.89 ### ### ###
2023-Aug-28 Mon 1.88 ### 1.86 1.875 493,744 459,181 ### ### ###
2023-Aug-25 Fri 1.875 ### ### ### 82.2 82.2 0.0
2023-Aug-24 Thu ### ### 1.8525 1.885 26.7 26.7 0.1
2023-Aug-23 Wed ### 1.985 ### ### 1,564,724 1,552,988 31.4 31.4 0.0
2023-Aug-22 Tue 2 ### ### ### 28.0 28.0 0.0
2023-Aug-21 Mon ### ### ### ### 36.1 36.1 0.0
2023-Aug-18 Fri ### ### ### ### 1,107,647 0 ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 613,771 0 ### ### 0.0
2023-Aug-16 Wed ### 2.185 ### ### 739,458 807,857 34.6 34.6 0.0
2023-Aug-15 Tue 2.2 2.2 ### ### 421,458 ### ### ### 0.0
2023-Aug-14 Mon 2.21 2.23 ### 2.2 405,381 ### 37.7 37.7 0.2
2023-Aug-11 Fri ### 2.23 ### 2.23 89.7 89.7 ###
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed 2.23 2.25 ### ### 1,032,589 ### ### ### 0.0
2023-Aug-08 Tue 2.26 ### 2.24 2.25 1,262,875 1,414,420 ### ### ###
2023-Aug-07 Mon 2.25 2.29 2.21 2.21 643,926 ### ### ### 0.2
2023-Aug-04 Fri 2.22 2.24 ### 2.22 67.1 67.1 0.2
2023-Aug-03 Thu 2.2 2.23 ### 2.22 79.2 79.2 0.2
2023-Aug-02 Wed ### 2.27 ### 2.22 84.8 84.8 0.2
2023-Aug-01 Tue 2.2 2.23 ### 2.21 858,144 ### 71.6 71.6 0.2
2023-Jul-31 Mon 2.2 ### 2.2 2.2 ### ### 0.2
2023-Jul-28 Fri 2.25 2.25 2.2 2.22 1,546,784 ### 25.3 25.3 0.2
2023-Jul-27 Thu 2.26 2.29 2.21 2.27 2,017,851 ### ### ### 0.2
2023-Jul-26 Wed ### ### ### ### 8,146,476 0 97.7 97.7 0.0
2023-Jul-25 Tue 2.57 2.57 2.57 2.57 0 ###
2023-Jul-24 Mon 2.57 2.57 2.57 2.57 0 ###
2023-Jul-21 Fri ### ### 2.55 2.57 1,198,975 ### 23.5 23.5 ###
2023-Jul-20 Thu 2.7 2.7 ### ### 1,127,281 1,521,829 18.9 18.9 0.0
2023-Jul-19 Wed 2.75 2.76 ### 2.7 ### ### 0.2
2023-Jul-18 Tue 2.76 2.77 2.73 2.73 31.2 31.2 ###
2023-Jul-17 Mon 2.76 2.77 2.71 2.75 506,026 ### 37.2 37.2 ###
2023-Jul-14 Fri 2.72 2.75 ### 2.74 494,544 ### 68.5 68.5 0.2
2023-Jul-13 Thu 2.81 2.82 2.71 2.71 1,035,582 2,863,384 10.8 10.8 ###
2023-Jul-12 Wed 2.8 2.84 2.78 2.81 716,555 ### ### ### ###
2023-Jul-11 Tue ### 2.81 ### 2.79 ### ### ###
2023-Jul-10 Mon 2.7 2.74 ### ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 735,674 0 ### ### 0.0
2023-Jul-06 Thu ### 2.74 2.685 2.73 84.9 84.9 ###
2023-Jul-05 Wed ### ### 2.59 ### 1,226,677 1,588,546 81.4 81.4 0.0
2023-Jul-04 Tue 2.49 ### 2.47 ### ### ### 0.0
2023-Jul-03 Mon ### ### ### ### 523,247 0 15.2 15.2 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### 2.285 ### ### ### 0.0
2023-Jun-28 Wed 2.41 2.42 ### ### 807,478 977,048 ### ### 0.0
2023-Jun-27 Tue 2.44 2.44 ### 2.4 ### ### ###
2023-Jun-26 Mon ### 2.48 ### 2.46 421,156 ### 89.6 89.6 0.2
2023-Jun-23 Fri 2.42 2.46 ### 2.42 455,046 ### ### ### 0.2
2023-Jun-22 Thu 2.42 2.44 ### ### 416,058 ### ### ### 0.0
2023-Jun-21 Wed 2.41 2.47 2.4 2.45 ### ### 0.2
2023-Jun-20 Tue 2.44 2.45 ### 2.44 67.6 67.6 0.2
2023-Jun-19 Mon 2.52 2.53 2.41 2.46 ### ### 0.2
2023-Jun-16 Fri 2.4 2.5 ### 2.5 2,293,477 2,866,846 87.5 87.5 0.2
2023-Jun-15 Thu ### ### 2.27 2.29 ### ### ###
2023-Jun-14 Wed 2.27 2.29 2.22 2.24 479,188 ### 30.2 30.2 ###
2023-Jun-13 Tue ### ### 2.28 ### 435,123 496,040 30.4 30.4 0.0
2023-Jun-09 Fri 2.4 2.43 ### ### 1,061,853 1,290,151 14.0 14.0 0.0
2023-Jun-08 Thu 2.4 2.42 ### 2.4 76.4 76.4 ###
2023-Jun-07 Wed 2.28 ### 2.27 ### ### ### 0.0
2023-Jun-06 Tue 2.27 ### 2.2 2.25 2,818,779 3,100,656 ### ### ###
2023-Jun-05 Mon 2.2 2.26 2.155 2.21 ### ### 0.2
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 1.975 ### 1.975 ### ### ### 0.0
2023-May-31 Wed 1.89 ### 1.88 ### 1,333,879 1,253,846 ### ### 0.0
2023-May-30 Tue ### 1.945 1.8875 ### 30.4 30.4 0.0
2023-May-29 Mon 1.87 ### 1.84 ### 721,948 ### 85.6 85.6 0.0
2023-May-26 Fri 1.86 1.87 1.81 1.83 ### ### ###
2023-May-25 Thu 1.87 1.885 1.845 ### 40.0 40.0 0.0
2023-May-24 Wed ### ### 1.87 1.89 ### ### ###
2023-May-23 Tue ### 1.975 ### ### 15.4 15.4 0.0
2023-May-22 Mon ### ### 2 2 2,072,689 2,072,689 23.5 23.5 0.1
2023-May-19 Fri 1.88 ### 1.87 ### ### ### 0.0
2023-May-18 Thu ### 1.6375 1.59 ### ### ### 0.0
2023-May-17 Wed ### ### ### 1.625 403,724 0 ### ### ###
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### ### 1.655 294,686 0 29.2 29.2 0.1
2023-May-12 Fri 1.685 1.7 ### ### ### ### 0.0
2023-May-11 Thu 1.685 1.6875 1.655 1.675 238,971 399,380 ### ### ###
2023-May-10 Wed 1.685 ### ### ### 276,225 0 33.9 33.9 0.0
2023-May-09 Tue ### 1.7 ### 1.7 78.8 78.8 ###
2023-May-08 Mon 1.675 ### ### ### 76.8 76.8 0.0
2023-May-05 Fri ### 1.675 ### ### 285,282 238,923 77.9 77.9 0.0
2023-May-04 Thu 1.655 ### ### ### ### ### 0.0
2023-May-03 Wed ### 1.685 ### 1.685 85.3 85.3 ###
2023-May-02 Tue ### 1.675 ### 1.655 43.5 43.5 0.1
2023-May-01 Mon ### ### ### ### 609,188 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### 1.655 ### ### 0.1
2023-Apr-27 Thu ### 1.685 ### 1.645 ### ### 0.1
2023-Apr-26 Wed ### 1.7 ### 1.655 365,720 ### ### ### 0.1
2023-Apr-24 Mon 1.685 ### ### ### ### ### 0.0
2023-Apr-21 Fri ### 1.675 ### 1.675 318,147 266,448 77.2 77.2 ###
2023-Apr-20 Thu ### ### 1.6275 ### 20.8 20.8 0.0
2023-Apr-19 Wed 1.675 ### ### 1.655 954,689 0 ### ### 0.1
2023-Apr-18 Tue ### ### 1.655 1.685 1,923,983 ### ### ### ###
2023-Apr-17 Mon 1.7 1.71 ### 1.685 32.6 32.6 ###
2023-Apr-14 Fri 1.7 ### 1.675 1.7 323,845 271,220 ### ### ###
2023-Apr-13 Thu ### 1.7125 ### 1.685 634,127 542,971 ### ### ###
2023-Apr-12 Wed 1.74 1.74 1.7 ### 22.3 22.3 0.0
2023-Apr-11 Tue ### 1.745 ### ### ### ### 0.0
2023-Apr-06 Thu ### 1.71 ### 1.71 77.5 77.5 0.1
2023-Apr-05 Wed 1.7 1.71 ### 1.685 29.4 29.4 ###
2023-Apr-04 Tue ### 1.7 1.625 1.7 962,880 1,600,788 87.8 87.8 ###
2023-Apr-03 Mon ### 1.7 1.58 ### 85.1 85.1 0.0
2023-Mar-31 Fri 1.74 1.755 ### 1.725 23.6 23.6 ###
2023-Mar-30 Thu 1.76 1.775 1.725 1.725 ### ### ###
2023-Mar-29 Wed 1.725 1.78 1.7125 1.76 ### ### 0.1
2023-Mar-28 Tue 1.73 1.7425 ### ### 878,785 765,641 23.7 23.7 0.0
2023-Mar-27 Mon 1.71 1.8 1.71 1.725 81.1 81.1 ###
2023-Mar-24 Fri 1.75 1.75 1.7 ### 419,387 723,442 ### ### 0.0
2023-Mar-23 Thu 1.72 1.725 ### ### 571,241 ### ### ### 0.0
2023-Mar-22 Wed 1.77 1.77 ### ### 429,075 ### 21.5 21.5 0.0
2023-Mar-21 Tue 1.775 1.775 1.72 1.745 838,522 ### ### ### 0.1
2023-Mar-20 Mon 1.8 ### 1.73 1.745 ### ### 0.1
2023-Mar-17 Fri 1.81 ### 1.78 ### ### ### 0.0
2023-Mar-16 Thu 1.79 1.8 1.76 1.775 ### ### ###
2023-Mar-15 Wed 1.8 ### 1.755 1.79 1,289,024 ### ### ### 0.1
2023-Mar-14 Tue 1.845 1.86 1.81 1.82 1,115,151 ### ### ### ###
2023-Mar-13 Mon 1.875 1.875 ### 1.84 26.3 26.3 ###
2023-Mar-10 Fri ### ### 1.855 ### 1,638,783 1,519,971 ### ### 0.0
2023-Mar-09 Thu ### ### 1.885 ### 1,382,156 1,302,682 ### ### 0.0
2023-Mar-08 Wed 1.885 1.885 1.8525 1.875 699,485 ### ### ### ###
2023-Mar-07 Tue 1.87 1.89 1.845 1.88 71.6 71.6 0.1
2023-Mar-06 Mon 1.825 ### ### 1.86 ### ### 0.1
2023-Mar-03 Fri 1.83 1.8325 ### 1.82 497,545 455,875 32.4 32.4 ###
2023-Mar-02 Thu 1.855 1.855 ### ### ### ### 0.0
2023-Mar-01 Wed 1.825 1.855 1.8075 1.845 ### ### ###
2023-Feb-28 Tue 1.84 1.84 1.77 1.81 23.1 23.1 ###
2023-Feb-27 Mon 1.85 1.85 1.775 1.78 ### ### 0.1
2023-Feb-24 Fri 1.83 ### 1.8 ### 67.2 67.2 0.0
2023-Feb-23 Thu 1.84 1.86 1.825 1.85 621,124 1,144,420 74.2 74.2 0.1
2023-Feb-22 Wed 1.83 1.845 ### 1.84 73.1 73.1 ###
2023-Feb-21 Tue 1.82 1.85 1.8 1.84 77.3 77.3 ###
2023-Feb-20 Mon ### 1.82 1.755 ### 1,260,085 ### ### ### 0.0
2023-Feb-17 Fri 1.8 1.8 1.745 1.75 19.1 19.1 0.1
2023-Feb-16 Thu 1.8 1.81 1.785 1.8 62.6 62.6 0.1
2023-Feb-15 Wed 1.8 1.825 1.8 ### 466,028 844,675 81.1 81.1 0.0
2023-Feb-14 Tue 1.85 1.87 1.7825 1.8 1,171,656 ### 20.5 20.5 0.1
2023-Feb-13 Mon 1.83 1.86 1.8 1.845 83.0 83.0 ###
2023-Feb-10 Fri ### 1.83 1.76 1.82 84.4 84.4 ###
2023-Feb-09 Thu ### 1.82 1.71 1.81 1,778,150 ### ### ### ###
2023-Feb-08 Wed ### 1.7225 1.625 1.72 3,322,228 5,560,579 ### ### 0.1
2023-Feb-07 Tue ### ### ### ### 30.7 30.7 0.0
2023-Feb-06 Mon 1.675 1.675 1.625 ### ### ### 0.0
2023-Feb-03 Fri 1.655 ### ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 69.0 69.0 0.0
2023-Feb-01 Wed ### ### ### 1.645 32.0 32.0 0.1
2023-Jan-31 Tue 1.655 1.675 ### ### ### ### 0.0
2023-Jan-30 Mon ### 1.7 ### 1.645 ### ### 0.1
2023-Jan-27 Fri ### ### ### ### 21.0 21.0 0.0
2023-Jan-25 Wed 1.75 1.75 ### ### ### ### 0.0
2023-Jan-24 Tue 1.745 1.77 ### ### 1,689,127 1,494,877 76.2 76.2 0.0
2023-Jan-23 Mon 1.775 1.78 1.725 ### 1,347,584 2,361,640 18.1 18.1 0.0
2023-Jan-20 Fri 1.79 1.81 1.745 1.76 ### ### 0.1
2023-Jan-19 Thu 1.83 1.845 ### 1.785 17.4 17.4 0.1
2023-Jan-18 Wed 1.81 1.82 1.725 1.785 22.0 22.0 0.1
2023-Jan-17 Tue ### ### ### 1.83 2,052,351 0 ### ### ###
2023-Jan-16 Mon ### ### ### ### 638,750 0 23.7 23.7 0.0
2023-Jan-13 Fri ### ### 1.9975 ### 682,482 681,628 65.4 65.4 0.0
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 270,921 0 ### ### 0.0
2023-Jan-06 Fri ### 2.125 ### ### 223,945 237,941 59.9 59.9 0.0
2023-Jan-05 Thu ### ### 2.075 ### ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 84.4 84.4 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 114,420 0 24.0 24.0 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 282,646 0 ### ### 0.0
2022-Dec-22 Thu ### 2.2 ### ### 74.5 74.5 0.0
2022-Dec-21 Wed ### ### ### ### 80.8 80.8 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 78.6 78.6 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 988,020 0 ### ### 0.0
2022-Dec-12 Mon ### ### ### ### ### ### 0.0
2022-Dec-09 Fri ### ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 627,057 0 ### ### 0.0
2022-Dec-07 Wed ### ### ### ### 749,870 0 22.6 22.6 0.0
2022-Dec-06 Tue 2.26 2.26 ### ### 13.0 13.0 0.0
2022-Dec-05 Mon 2.28 ### 2.25 2.26 312,722 ### 34.6 34.6 ###
2022-Dec-02 Fri ### ### 2.27 2.27 460,484 522,649 19.0 19.0 0.2
2022-Dec-01 Thu 2.42 2.45 ### ### ### ### 0.0
2022-Nov-30 Wed ### 2.44 ### 2.44 ### ### 0.2
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon 2.4 2.42 ### ### 43.6 43.6 0.0
2022-Nov-25 Fri 2.47 2.49 2.43 2.45 251,187 617,920 ### ### 0.2
2022-Nov-24 Thu 2.49 2.5 2.46 2.49 317,178 ### 71.3 71.3 0.2
2022-Nov-23 Wed 2.4 2.5 2.4 2.49 499,185 ### ### ### 0.2
2022-Nov-22 Tue 2.46 2.47 2.41 2.47 364,328 ### 74.9 74.9 ###
2022-Nov-21 Mon 2.45 2.48 2.43 2.48 ### ### 0.2
2022-Nov-18 Fri 2.43 2.46 2.42 2.45 ### ### 0.2
2022-Nov-17 Thu ### 2.44 ### 2.44 294,529 359,325 ### ### 0.2
2022-Nov-16 Wed 2.5 2.5 ### 2.41 ### ### 0.2
2022-Nov-15 Tue 2.43 ### 2.41 2.43 ### ### ###
2022-Nov-14 Mon 2.45 2.47 2.4 2.43 ### ### ###
2022-Nov-11 Fri 2.44 2.52 2.4 2.48 ### ### 0.2
2022-Nov-10 Thu 2.43 2.5 2.42 2.45 362,386 ### ### ### 0.2
2022-Nov-09 Wed 2.45 2.53 2.45 2.46 583,141 1,452,021 71.4 71.4 0.2
2022-Nov-08 Tue 2.45 2.475 2.4 2.46 ### ### 0.2
2022-Nov-07 Mon 2.45 2.48 2.41 2.46 ### ### 0.2
2022-Nov-04 Fri 2.5 2.53 2.45 2.45 341,754 ### 19.1 19.1 0.2
2022-Nov-03 Thu 2.47 2.54 2.42 2.51 ### ### ###
2022-Nov-02 Wed 2.54 2.58 2.48 2.48 923,850 2,337,340 19.0 19.0 0.2
2022-Nov-01 Tue 2.49 2.53 2.45 2.51 ### ### ###
2022-Oct-31 Mon 2.4 2.49 ### 2.49 1,779,450 ### 91.1 91.1 0.2
2022-Oct-28 Fri 2.43 2.44 2.41 2.42 ### ### 0.2
2022-Oct-27 Thu 2.44 2.48 ### 2.43 31.8 31.8 ###
2022-Oct-26 Wed 2.4 2.43 ### 2.43 80.6 80.6 ###
2022-Oct-25 Tue 2.25 ### 2.22 ### 893,627 991,925 ### ### 0.0
2022-Oct-24 Mon 2.4 2.4 2.25 2.25 7.3 7.3 ###
2022-Oct-21 Fri 2.23 2.445 2.23 2.4 97.0 97.0 ###
2022-Oct-20 Thu 2.28 2.42 2.28 ### 1,257,849 2,955,945 ### ### 0.0
2022-Oct-19 Wed ### ### 2.27 2.29 961,171 1,090,929 ### ### ###
2022-Oct-18 Tue 2.27 ### 2.23 2.28 479,627 534,784 ### ### 0.2
2022-Oct-17 Mon 2.25 2.29 2.24 2.25 73.7 73.7 ###
2022-Oct-14 Fri ### ### 2.25 2.28 ### ### 0.2
2022-Oct-13 Thu ### ### 2.29 2.29 597,177 ### 37.0 37.0 ###
2022-Oct-12 Wed ### ### ### ### 611,188 0 ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 631,286 0 ### ### 0.0
2022-Oct-10 Mon ### ### ### ### ### ### 0.0
2022-Oct-07 Fri ### 2.43 ### ### ### ### 0.0
2022-Oct-06 Thu ### 2.41 ### 2.4 956,272 ### 86.1 86.1 ###
2022-Oct-05 Wed ### ### 2.29 ### 804,229 920,842 62.6 62.6 0.0
2022-Oct-04 Tue 2.26 ### ### ### 1,748,050 0 ### ### 0.0
2022-Oct-03 Mon 2.2 ### ### 2.25 89.6 89.6 ###
2022-Sep-30 Fri ### ### 2.23 2.28 ### ### 0.2
2022-Sep-29 Thu 2.48 2.48 ### ### ### ### 0.0
2022-Sep-28 Wed 2.44 2.5 2.41 2.45 1,122,540 ### ### ### 0.2
2022-Sep-27 Tue 2.45 2.48 2.42 2.46 ### ### 0.2
2022-Sep-26 Mon 2.4 2.46 2.4 2.45 89.6 89.6 0.2
2022-Sep-23 Fri 2.45 2.51 2.44 2.5 1,027,881 ### 90.3 90.3 0.2
2022-Sep-21 Wed 2.45 2.46 2.41 2.45 77.5 77.5 0.2
2022-Sep-20 Tue 2.52 2.53 2.45 2.45 ### ### 0.2
2022-Sep-19 Mon 2.59 2.59 2.52 2.52 557,028 ### 26.8 26.8 ###
2022-Sep-16 Fri 2.53 2.59 2.53 2.59 ### ### 0.2
2022-Sep-15 Thu 2.54 ### 2.525 ### ### ### 0.0
2022-Sep-14 Wed 2.53 2.58 2.48 2.56 979,781 2,478,845 ### ### 0.2
2022-Sep-13 Tue 2.59 ### 2.55 ### 66.3 66.3 0.0
2022-Sep-12 Mon ### ### 2.54 2.56 380,872 ### ### ### 0.2
2022-Sep-09 Fri 2.55 2.57 2.52 2.54 29.1 29.1 ###
2022-Sep-08 Thu 2.5 2.57 2.44 2.55 487,123 1,220,243 76.0 76.0 0.2
2022-Sep-07 Wed 2.49 2.54 2.49 2.53 ### ### ###
2022-Sep-06 Tue 2.55 2.58 ### 2.55 ### ### 0.2
2022-Sep-05 Mon 2.5 2.57 2.5 2.54 604,146 ### ### ### ###
2022-Sep-02 Fri 2.51 2.58 2.51 2.54 287,487 731,654 ### ### ###
2022-Sep-01 Thu 2.52 2.56 ### 2.56 87.0 87.0 0.2
2022-Aug-31 Wed 2.52 2.57 2.52 2.57 74.4 74.4 ###
2022-Aug-30 Tue 2.58 2.58 2.52 2.55 25.9 25.9 0.2
2022-Aug-29 Mon 2.55 2.58 2.52 2.55 71.2 71.2 0.2
2022-Aug-26 Fri ### ### 2.55 ### 1,067,172 1,360,644 ### ### 0.0
2022-Aug-25 Thu ### ### 2.56 ### 82.5 82.5 0.0
2022-Aug-24 Wed ### 2.655 ### ### 441,177 ### 63.3 63.3 0.0
2022-Aug-23 Tue ### ### ### ### 33.7 33.7 0.0
2022-Aug-22 Mon 2.76 2.76 ### 2.7 455,557 ### ### ### 0.2
2022-Aug-19 Fri 2.72 2.76 2.7 2.76 558,820 1,525,578 ### ### 0.2
2022-Aug-18 Thu ### 2.725 2.55 2.71 ### ### ###
2022-Aug-17 Wed 2.76 2.82 ### 2.74 37.5 37.5 0.2
2022-Aug-16 Tue 2.7 2.76 ### 2.75 ### ### ###
2022-Aug-15 Mon ### ### ### ### 338,627 0 ### ### 0.0
2022-Aug-12 Fri 2.71 2.71 ### ### 448,927 ### 33.4 33.4 0.0
2022-Aug-11 Thu ### 2.71 ### 2.7 ### ### 0.2
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### 2.625 ### 1,766,856 ### 66.4 66.4 0.0
2022-Aug-08 Mon ### ### ### ### ### ### 0.0
2022-Aug-05 Fri 2.7 2.72 ### ### ### ### 0.0
2022-Aug-04 Thu 2.78 2.78 2.7 2.73 ### ### ###
2022-Aug-03 Wed ### 2.74 ### 2.74 ### ### 0.2
2022-Aug-02 Tue ### ### ### ### 647,643 0 ### ### 0.0
2022-Aug-01 Mon 2.74 2.79 ### ### 1,011,183 ### ### ### 0.0
2022-Jul-29 Fri ### ### ### ### ### ### 0.0
2022-Jul-28 Thu 2.56 ### 2.52 ### ### ### 0.0
2022-Jul-27 Wed 2.57 2.57 2.52 2.56 305,680 777,955 ### ### 0.2
2022-Jul-26 Tue 2.57 2.59 2.52 2.57 68.9 68.9 ###
2022-Jul-25 Mon 2.54 ### 2.52 2.55 1,472,887 ### 76.7 76.7 0.2
2022-Jul-22 Fri 2.55 2.55 2.45 2.53 1,579,756 ### ### ### ###
2022-Jul-21 Thu 2.5 2.55 2.47 2.55 ### ### 0.2
2022-Jul-20 Wed 2.5 2.55 2.47 2.49 28.0 28.0 0.2
2022-Jul-19 Tue 2.51 2.55 2.49 2.54 ### ### ###
2022-Jul-18 Mon ### ### 2.51 2.55 ### ### 0.2
2022-Jul-15 Fri 2.5 2.56 2.48 2.56 1,052,541 ### 86.3 86.3 0.2
2022-Jul-14 Thu 2.5 2.54 2.49 2.5 1,801,947 ### 61.6 61.6 0.2
2022-Jul-13 Wed 2.49 2.51 2.44 2.51 ### ### ###
2022-Jul-12 Tue 2.49 2.5 2.44 2.5 82.7 82.7 0.2
2022-Jul-11 Mon 2.51 2.53 2.47 2.5 1,509,059 3,772,647 51.5 51.5 0.2
2022-Jul-08 Fri 2.5 2.53 2.44 2.5 2,069,148 ### 60.8 60.8 0.2
2022-Jul-07 Thu 2.44 2.54 2.4 2.44 3,312,455 ### 68.5 68.5 0.2
2022-Jul-06 Wed ### 2.45 ### 2.43 81.1 81.1 ###
2022-Jul-05 Tue ### ### ### ### 2,353,877 0 27.8 27.8 0.0
2022-Jul-04 Mon 2.29 2.4 2.24 ### 5,684,978 13,189,148 87.6 87.6 0.0
2022-Jul-01 Fri ### ### ### 2.25 14,103,442 0 ### ### ###
2022-Jun-30 Thu ### 1.81 1.78 1.8 866,827 1,555,954 ### ### 0.1
2022-Jun-29 Wed ### 1.8375 ### ### ### ### 0.0
2022-Jun-28 Tue 1.84 1.845 ### ### ### ### 0.0
2022-Jun-27 Mon 1.855 1.88 1.81 1.82 2,446,850 ### ### ### ###
2022-Jun-24 Fri ### 1.875 1.845 1.85 566,120 1,052,983 ### ### 0.1
2022-Jun-23 Thu 1.85 ### 1.84 1.845 48.8 48.8 ###
2022-Jun-22 Wed 1.86 ### 1.845 1.85 414,181 382,081 ### ### 0.1
2022-Jun-21 Tue 1.82 1.87 1.82 1.85 74.4 74.4 0.1
2022-Jun-20 Mon 1.89 1.89 1.82 1.82 ### ### ###
2022-Jun-17 Fri 1.845 ### ### 1.855 1,426,355 0 ### ### 0.1
2022-Jun-16 Thu 1.8 1.855 1.8 1.85 1,202,176 2,196,976 ### ### 0.1
2022-Jun-15 Wed 1.83 1.845 1.8 1.8 18,244,229 ### ### ### 0.1
2022-Jun-14 Tue 1.89 1.89 1.83 1.85 1,195,777 2,224,145 ### ### 0.1
2022-Jun-10 Fri ### ### ### ### 258,720 0 82.3 82.3 0.0
2022-Jun-09 Thu ### 1.945 ### ### ### ### 0.0
2022-Jun-08 Wed ### 1.945 ### 1.925 ### ### 0.1
2022-Jun-07 Tue ### ### ### 1.945 47.6 47.6 0.1
2022-Jun-06 Mon ### ### 1.975 ### ### ### 0.0
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu 1.975 ### ### ### 506,724 0 84.0 84.0 0.0
2022-Jun-01 Wed 2 ### 1.985 2 ### ### 0.1
2022-May-31 Tue ### ### ### ### 24.2 24.2 0.0
2022-May-30 Mon 2 ### 1.975 ### ### ### 0.0
2022-May-27 Fri 2 ### ### ### 674,070 0 ### ### 0.0
2022-May-26 Thu 2 ### ### ### 328,559 0 ### ### 0.0
2022-May-25 Wed ### 2 ### ### 71.8 71.8 0.0
2022-May-24 Tue ### ### ### ### 205,081 0 81.3 81.3 0.0
2022-May-23 Mon ### 2 ### 1.985 251,973 251,973 ### ### ###
2022-May-20 Fri ### ### ### ### 22.1 22.1 0.0
2022-May-19 Thu ### ### ### ### 421,175 0 20.4 20.4 0.0
2022-May-18 Wed ### ### ### ### 1,193,242 0 ### ### 0.0
2022-May-17 Tue ### ### ### ### 72.7 72.7 0.0
2022-May-16 Mon ### 1.985 1.9525 1.955 267,175 ### 45.4 45.4 ###
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 889,754 0 87.0 87.0 0.0
2022-May-10 Tue 2 ### ### ### ### ### 0.0
2022-May-09 Mon 2 ### ### ### ### ### 0.0
2022-May-06 Fri ### ### ### ### 1,156,747 0 ### ### 0.0
2022-May-05 Thu ### ### ### ### 65.2 65.2 0.0
2022-May-04 Wed ### ### ### ### ### ### 0.0
2022-May-03 Tue ### ### ### ### 1,583,054 0 ### ### 0.0
2022-May-02 Mon ### ### ### ### 279,924 0 84.5 84.5 0.0
2022-Apr-29 Fri 2 ### ### ### 69.9 69.9 0.0
2022-Apr-28 Thu 1.985 ### ### 2 298,946 0 72.5 72.5 0.1
2022-Apr-27 Wed ### ### 1.9575 ### 739,249 ### 31.9 31.9 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 85.5 85.5 0.0
2022-Apr-21 Thu 2 ### 1.9925 ### 1,318,128 1,313,185 ### ### 0.0
2022-Apr-20 Wed ### ### ### 1.985 989,583 0 ### ### ###
2022-Apr-19 Tue ### ### ### ### 1,225,649 0 ### ### 0.0
2022-Apr-14 Thu 1.955 ### ### ### 1,376,989 0 76.6 76.6 0.0
2022-Apr-13 Wed ### ### ### ### 571,721 0 ### ### 0.0
2022-Apr-12 Tue ### 1.925 1.89 1.89 ### ### ###
2022-Apr-11 Mon ### ### ### ### 35.6 35.6 0.0
2022-Apr-08 Fri 1.89 1.925 1.88 1.925 887,629 ### 79.4 79.4 0.1
2022-Apr-07 Thu 1.89 1.89 ### ### 34.6 34.6 0.0
2022-Apr-06 Wed ### ### 1.875 1.88 4,207,321 ### 31.1 31.1 0.1
2022-Apr-05 Tue 1.925 ### ### ### 724,979 0 ### ### 0.0
2022-Apr-04 Mon ### 1.9225 1.885 ### 1,020,822 1,943,389 ### ### 0.0
2022-Apr-01 Fri ### ### 1.8825 ### 874,945 823,541 ### ### 0.0
2022-Mar-31 Thu 1.875 1.9125 1.855 1.89 1,807,854 3,405,544 72.2 72.2 ###
2022-Mar-30 Wed ### ### 1.86 1.86 1,274,355 1,185,150 20.3 20.3 0.1
2022-Mar-29 Tue ### ### 1.84 ### ### ### 0.0
2022-Mar-28 Mon 1.81 1.86 ### 1.85 1,568,674 ### 88.6 88.6 0.1
2022-Mar-25 Fri ### 1.83 1.775 1.8 3,316,529 5,978,043 ### ### 0.1
2022-Mar-24 Thu 1.77 1.8275 1.72 ### ### ### 0.0
2022-Mar-23 Wed 2 ### 1.77 1.775 1.1 1.1 ###
2022-Mar-22 Tue ### ### ### 2 23.9 23.9 0.1
2022-Mar-21 Mon ### ### ### ### 1,123,951 0 31.5 31.5 0.0
2022-Mar-18 Fri ### ### ### ### 75.1 75.1 0.0
2022-Mar-17 Thu ### ### ### ### ### ### 0.0
2022-Mar-16 Wed ### ### 1.9925 ### 2,516,786 2,507,348 33.4 33.4 0.0
2022-Mar-15 Tue ### ### ### ### ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 570,888 0 84.7 84.7 0.0
2022-Mar-11 Fri ### 1.9775 1.945 1.975 ### ### ###
2022-Mar-10 Thu ### ### 1.925 ### 79.0 79.0 0.0
2022-Mar-09 Wed 1.89 ### 1.885 ### ### ### 0.0
2022-Mar-08 Tue ### ### 1.88 1.885 ### ### 0.1
2022-Mar-07 Mon ### 1.9625 ### ### ### ### 0.0
2022-Mar-04 Fri ### ### ### 1.945 ### ### 0.1
2022-Mar-03 Thu ### ### ### ### 864,042 0 80.7 80.7 0.0
2022-Mar-02 Wed 1.945 1.945 1.88 ### ### ### 0.0
2022-Mar-01 Tue ### ### 1.89 ### 2,698,484 ### ### ### 0.0
2022-Feb-28 Mon 1.89 ### 1.855 ### ### ### 0.0
2022-Feb-25 Fri 2 ### 1.85 ### 8.6 8.6 0.0
2022-Feb-24 Thu ### ### 1.9425 1.945 ### ### 0.1
2022-Feb-23 Wed ### ### ### ### 976,557 0 81.3 81.3 0.0
2022-Feb-22 Tue 2 2 1.9475 1.955 630,383 ### ### ### ###
2022-Feb-21 Mon ### ### ### 1.975 31.9 31.9 ###
2022-Feb-18 Fri ### 2.025 ### ### 75.8 75.8 0.0
2022-Feb-17 Thu ### ### ### ### 4,175,370 0 ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 370,972 0 ### ### 0.0
2022-Feb-15 Tue 2 ### ### ### 88.6 88.6 0.0
2022-Feb-14 Mon ### ### ### ### 447,429 0 45.9 45.9 0.0
2022-Feb-11 Fri ### ### 2 ### 992,321 992,321 ### ### 0.0
2022-Feb-10 Thu ### ### ### ### 491,783 0 25.7 25.7 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### ### 64.6 64.6 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 2,402,955 0 ### ### 0.0
2022-Feb-01 Tue ### ### 2 ### 761,372 761,372 ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 2,011,828 0 ### ### 0.0
2022-Jan-28 Fri ### 1.975 ### ### ### ### 0.0
2022-Jan-27 Thu ### 2 ### ### 1,322,180 1,322,180 81.8 81.8 0.0
2022-Jan-25 Tue ### 1.975 ### ### 65.5 65.5 0.0
2022-Jan-24 Mon ### ### 1.9625 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 1,084,025 0 ### ### 0.0
2022-Jan-20 Thu ### ### 2 ### 82.8 82.8 0.0
2022-Jan-19 Wed ### ### ### ### 1,318,824 0 38.4 38.4 0.0
2022-Jan-18 Tue ### ### 2 ### ### ### 0.0
2022-Jan-17 Mon 1.985 ### 1.985 ### 1,467,453 1,456,447 ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 75.7 75.7 0.0
2022-Jan-13 Thu 1.955 ### 1.955 ### ### ### 0.0
2022-Jan-12 Wed 1.985 2 1.9525 ### 673,543 1,331,089 ### ### 0.0
2022-Jan-11 Tue ### ### ### 1.975 224,029 0 73.7 73.7 ###
2022-Jan-10 Mon ### ### ### ### 235,280 0 33.5 33.5 0.0
2022-Jan-07 Fri 1.955 1.975 ### ### 231,647 228,751 67.0 67.0 0.0
2022-Jan-06 Thu 1.985 ### 1.9475 ### 534,522 ### 46.0 46.0 0.0
2022-Jan-05 Wed 2 ### 1.985 2 688,628 ### 70.5 70.5 0.1
2022-Jan-04 Tue 1.975 ### 1.9675 1.975 56.8 56.8 ###
2021-Dec-31 Fri ### 1.975 1.945 ### ### ### 0.0
2021-Dec-30 Thu ### ### 1.945 ### 27.9 27.9 0.0
2021-Dec-29 Wed 1.925 1.975 1.925 ### 1,276,178 2,488,547 ### ### 0.0
2021-Dec-24 Fri 1.925 ### ### 1.925 208,979 0 62.4 62.4 0.1
2021-Dec-23 Thu ### ### ### 1.925 ### ### 0.1
2021-Dec-22 Wed 1.87 ### ### ### 612,376 0 82.7 82.7 0.0
2021-Dec-21 Tue 1.86 1.88 1.845 1.88 72.4 72.4 0.1
2021-Dec-20 Mon ### ### ### 1.88 682,150 0 28.0 28.0 0.1
2021-Dec-17 Fri ### 1.925 1.88 ### 1,380,826 2,627,021 77.8 77.8 0.0
2021-Dec-16 Thu 1.885 ### 1.875 1.875 393,275 ### 37.1 37.1 ###
2021-Dec-15 Wed ### ### 1.87 1.885 327,151 305,886 ### ### 0.1
2021-Dec-14 Tue 1.87 ### 1.87 ### 88.2 88.2 0.0
2021-Dec-13 Mon 1.875 ### 1.875 1.89 ### ### ###
2021-Dec-10 Fri 1.83 1.925 1.83 ### 1,369,625 2,571,470 ### ### 0.0
2021-Dec-09 Thu 1.85 1.855 1.825 1.855 71.6 71.6 0.1
2021-Dec-08 Wed 1.855 ### 1.84 1.85 711,476 654,557 ### ### 0.1
2021-Dec-07 Tue 1.84 1.875 ### 1.845 541,028 ### 65.3 65.3 ###
2021-Dec-06 Mon 1.88 1.88 1.83 1.83 38.3 38.3 ###
2021-Dec-03 Fri 1.825 1.85 1.825 1.845 368,628 677,353 ### ### ###
2021-Dec-02 Thu 1.82 ### ### 1.825 636,479 0 ### ### ###
2021-Dec-01 Wed ### 1.855 1.8125 1.82 1,263,650 ### ### ### ###
2021-Nov-30 Tue 1.8 1.845 1.8 1.825 1,273,578 ### 72.8 72.8 ###
2021-Nov-29 Mon ### 1.82 1.775 1.8 55.7 55.7 0.1
2021-Nov-26 Fri 1.875 1.875 1.83 ### 993,854 ### ### ### 0.0
2021-Nov-25 Thu 1.88 ### 1.86 1.875 505,146 469,785 40.8 40.8 ###
2021-Nov-24 Wed 1.86 1.8925 1.8575 1.88 750,650 ### ### ### 0.1
2021-Nov-23 Tue 1.87 1.875 1.855 1.855 37.2 37.2 0.1
2021-Nov-22 Mon 1.86 1.875 1.85 1.855 45.8 45.8 0.1
2021-Nov-19 Fri 1.875 1.88 1.86 ### 38.3 38.3 0.0
2021-Nov-18 Thu 1.88 1.89 1.87 1.885 577,224 1,085,181 ### ### 0.1
2021-Nov-17 Wed ### ### 1.875 1.88 520,259 487,742 ### ### 0.1
2021-Nov-16 Tue ### ### 1.875 ### 761,322 ### ### ### 0.0
2021-Nov-15 Mon ### ### ### ### 774,482 0 30.7 30.7 0.0
2021-Nov-12 Fri 1.875 ### 1.8675 ### 81.6 81.6 0.0
2021-Nov-11 Thu ### ### ### 1.875 88.0 88.0 ###
2021-Nov-10 Wed ### 1.79 1.72 1.78 1,835,057 3,220,525 ### ### 0.1
2021-Nov-09 Tue 1.885 ### ### ### 3,431,888 0 ### ### 0.0
2021-Nov-08 Mon 1.89 ### 1.8825 1.89 1,376,322 ### 73.3 73.3 ###
2021-Nov-05 Fri 1.89 ### 1.87 ### 70.0 70.0 0.0
2021-Nov-04 Thu 1.88 ### ### 1.89 3,449,644 0 ### ### ###
2021-Nov-03 Wed ### ### 1.855 1.87 ### ### ###
2021-Nov-02 Tue ### ### 1.88 ### 967,489 ### 74.1 74.1 0.0
2021-Nov-01 Mon 1.88 ### 1.88 ### 1,100,147 ### 80.6 80.6 0.0
2021-Oct-29 Fri 1.875 ### 1.875 1.88 614,349 575,952 ### ### 0.1
2021-Oct-28 Thu ### ### 1.875 1.875 33.7 33.7 ###
2021-Oct-27 Wed ### ### 1.89 ### 998,154 943,255 42.9 42.9 0.0
2021-Oct-26 Tue ### ### 1.88 ### 1,277,659 ### 71.6 71.6 0.0
2021-Oct-25 Mon ### ### 1.885 ### 68.3 68.3 0.0
2021-Oct-22 Fri 1.88 ### 1.875 ### 75.5 75.5 0.0
2021-Oct-21 Thu ### ### 1.88 1.88 1,778,940 ### 32.4 32.4 0.1
2021-Oct-20 Wed ### 1.9175 1.88 ### 70.9 70.9 0.0
2021-Oct-19 Tue ### ### 1.875 1.885 971,429 ### ### ### 0.1
2021-Oct-18 Mon ### ### 1.87 ### ### ### 0.0
2021-Oct-15 Fri 1.88 ### 1.88 1.88 64.0 64.0 0.1
2021-Oct-14 Thu ### ### 1.875 1.875 1,672,343 1,567,821 ### ### ###
2021-Oct-13 Wed 1.885 ### 1.885 ### 810,828 ### ### ### 0.0
2021-Oct-12 Tue ### ### 1.8575 ### ### ### 0.0
2021-Oct-11 Mon ### ### 1.89 ### 28.9 28.9 0.0
2021-Oct-08 Fri ### 1.945 1.89 ### 1,987,389 ### ### ### 0.0
2021-Oct-07 Thu 1.955 1.985 ### ### 4,261,524 ### 13.3 13.3 0.0
2021-Oct-06 Wed ### ### 1.825 ### ### ### 0.0
2021-Oct-05 Tue 1.89 ### 1.845 1.87 1,400,685 ### ### ### ###
2021-Oct-04 Mon ### ### 1.875 1.89 40.0 40.0 ###
2021-Oct-01 Fri 1.88 1.89 1.855 1.87 ### ### ###
2021-Sep-30 Thu 1.86 ### 1.855 1.88 68.3 68.3 0.1
2021-Sep-29 Wed 1.84 1.88 ### 1.86 75.4 75.4 0.1
2021-Sep-28 Tue ### 1.875 1.825 1.86 ### ### 0.1
2021-Sep-27 Mon 1.86 ### 1.785 1.845 ### ### ###
2021-Sep-24 Fri 1.875 1.875 ### 1.85 3,101,546 ### ### ### 0.1
2021-Sep-23 Thu 1.78 1.855 1.78 1.845 ### ### ###
2021-Sep-22 Wed 1.675 1.785 1.6725 1.76 92.7 92.7 0.1
2021-Sep-21 Tue ### ### ### 1.675 2,467,680 0 ### ### ###
2021-Sep-20 Mon 1.72 1.725 1.675 ### 1,916,683 ### 44.9 44.9 0.0
2021-Sep-17 Fri 1.725 1.745 ### ### ### ### 0.0
2021-Sep-16 Thu ### 1.81 ### 1.73 6,119,923 ### ### ### ###
2021-Sep-15 Wed 1.7 ### ### 1.685 31.8 31.8 ###
2021-Sep-14 Tue 1.725 1.74 ### 1.72 3,319,748 2,888,180 35.1 35.1 0.1
2021-Sep-13 Mon 1.76 1.76 1.71 1.73 23.7 23.7 ###
2021-Sep-10 Fri 1.75 1.77 1.72 1.76 1,965,251 ### 65.8 65.8 0.1
2021-Sep-09 Thu 1.8 1.8 1.72 1.745 4,297,440 ### 27.8 27.8 0.1
2021-Sep-08 Wed 1.825 1.825 1.775 1.81 3,139,481 ### 34.3 34.3 ###
2021-Sep-07 Tue ### ### 1.85 1.855 3,143,255 ### ### ### 0.1
2021-Sep-06 Mon ### 1.925 1.885 ### 2,310,221 4,400,971 ### ### 0.0
2021-Sep-03 Fri ### ### 1.88 ### 5,696,123 5,354,355 60.1 60.1 0.0
2021-Sep-02 Thu ### ### ### ### 2,809,343 0 21.4 21.4 0.0
2021-Sep-01 Wed ### ### ### 1.975 ### ### ###
2021-Aug-31 Tue ### ### 1.9425 1.955 ### ### ###
2021-Aug-30 Mon 1.985 1.985 1.89 ### ### ### 0.0
2021-Aug-27 Fri ### ### ### ### 4,061,252 0 ### ### 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### ### ### 0.0
2021-Aug-24 Tue 2.43 2.43 ### ### 6,108,258 ### 0.4 0.4 0.0
2021-Aug-23 Mon 2.44 2.51 2.4 2.51 1,203,186 2,953,821 84.7 84.7 ###
2021-Aug-20 Fri 2.46 2.46 ### 2.42 1,355,946 ### 36.8 36.8 0.2
2021-Aug-19 Thu 2.42 2.48 2.4 2.46 2,746,085 6,700,447 ### ### 0.2
2021-Aug-18 Wed 2.47 2.49 ### 2.4 2,166,178 ### 17.5 17.5 ###
2021-Aug-17 Tue 2.49 2.51 ### 2.46 1,945,427 ### ### ### 0.2
2021-Aug-16 Mon 2.41 2.48 2.4 2.48 ### ### 0.2
2021-Aug-13 Fri ### 2.41 ### 2.4 1,782,278 2,147,644 88.2 88.2 ###
2021-Aug-12 Thu ### ### 2.28 ### ### ### 0.0
2021-Aug-11 Wed ### ### 2.29 2.29 1,591,029 1,821,728 ### ### ###
2021-Aug-10 Tue 2.27 ### 2.26 ### 1,157,729 ### 84.6 84.6 0.0
2021-Aug-09 Mon 2.26 2.29 2.21 2.27 1,091,453 ### ### ### 0.2
2021-Aug-06 Fri 2.23 2.26 2.2 2.25 903,250 2,014,247 ### ### ###
2021-Aug-05 Thu ### 2.23 ### 2.2 ### ### 0.2
2021-Aug-04 Wed 2.21 2.21 ### ### 360,341 398,176 ### ### 0.0
2021-Aug-03 Tue ### 2.22 ### 2.21 75.2 75.2 0.2
2021-Aug-02 Mon ### 2.2 ### ### ### ### 0.0
2021-Jul-30 Fri ### ### ### ### 73.3 73.3 0.0
2021-Jul-29 Thu ### ### ### ### 379,186 0 ### ### 0.0
2021-Jul-28 Wed ### ### ### ### ### ### 0.0
2021-Jul-27 Tue 2.2 2.2 ### ### 28.3 28.3 0.0
2021-Jul-26 Mon 2.21 2.22 ### ### 668,489 742,022 ### ### 0.0
2021-Jul-23 Fri ### 2.21 ### 2.2 904,051 998,976 ### ### 0.2
2021-Jul-22 Thu ### ### ### ### 925,256 0 34.4 34.4 0.0
2021-Jul-21 Wed ### 2.21 ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 86.1 86.1 0.0
2021-Jul-19 Mon 2.2 2.25 ### ### ### ### 0.0
2021-Jul-16 Fri ### 2.2 ### ### 93.2 93.2 0.0
2021-Jul-15 Thu ### ### ### ### 490,144 0 39.8 39.8 0.0
2021-Jul-14 Wed ### ### ### ### 2,376,851 0 85.9 85.9 0.0
2021-Jul-13 Tue ### ### ### ### 1,405,983 0 ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 2,281,554 0 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### ### ### 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 1,379,722 0 ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 1,239,054 0 78.9 78.9 0.0
2021-Jul-05 Mon ### ### ### ### 1,909,587 0 74.8 74.8 0.0
2021-Jul-02 Fri ### ### ### ### 25.9 25.9 0.0
2021-Jul-01 Thu ### ### ### ### 939,988 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 2,140,977 0 ### ### 0.0
2021-Jun-29 Tue ### ### 2.045 ### ### ### 0.0
2021-Jun-28 Mon ### ### ### ### 1,627,923 0 75.7 75.7 0.0
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 2,992,227 0 71.0 71.0 0.0
2021-Jun-23 Wed ### ### ### ### ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 2,519,155 0 ### ### 0.0
2021-Jun-21 Mon ### 2.21 ### ### 2,704,782 2,988,784 26.6 26.6 0.0
2021-Jun-18 Fri ### ### ### ### 79.9 79.9 0.0
2021-Jun-17 Thu ### ### ### ### ### ### 0.0
2021-Jun-16 Wed ### ### 2 2 8,917,977 8,917,977 9.8 9.8 0.1
2021-Jun-15 Tue 2.22 2.27 ### ### ### ### 0.0
2021-Jun-11 Fri 2.29 ### 2.28 ### ### ### 0.0
2021-Jun-10 Thu 2.29 2.325 2.21 2.27 ### ### 0.2
2021-Jun-09 Wed ### ### ### ### 1,553,880 0 ### ### 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon 2.26 ### 2.26 ### 2,105,521 ### ### ### 0.0
2021-Jun-04 Fri 2.25 2.28 2.21 2.24 2,499,348 ### ### ### ###
2021-Jun-03 Thu 2.24 2.25 2.21 2.23 1,909,481 4,258,142 ### ### ###
2021-Jun-02 Wed 2.23 2.26 2.21 2.22 1,732,054 3,871,140 31.8 31.8 0.2
2021-Jun-01 Tue 2.25 2.255 2.2 2.22 30.0 30.0 0.2
2021-May-31 Mon 2.4 2.4 2.25 2.26 7.8 7.8 ###
2021-May-28 Fri ### 2.4 ### ### 1,333,828 ### 68.7 68.7 0.0
2021-May-27 Thu ### ### ### ### 1,616,743 0 ### ### 0.0
2021-May-26 Wed ### ### ### ### 29.4 29.4 0.0
2021-May-25 Tue ### ### 2.29 ### 810,444 927,958 ### ### 0.0
2021-May-24 Mon 2.28 ### 2.245 ### 790,776 887,646 77.5 77.5 0.0
2021-May-21 Fri 2.27 2.29 2.22 2.28 1,577,757 3,557,842 70.4 70.4 0.2
2021-May-20 Thu 2.23 2.28 ### 2.24 1,577,444 1,798,286 ### ### ###
2021-May-19 Wed 2.25 ### 2.23 2.25 ### ### ###
2021-May-18 Tue 2.27 ### 2.25 2.25 849,875 ### 28.3 28.3 ###
2021-May-17 Mon 2.25 ### 2.23 2.27 ### ### 0.2
2021-May-14 Fri 2.27 ### 2.24 2.25 914,655 ### ### ### ###
2021-May-13 Thu ### ### 2.25 2.26 ### ### ###
2021-May-12 Wed ### ### 2.325 ### 493,386 ### ### ### 0.0
2021-May-11 Tue 2.42 2.43 ### ### 507,746 ### ### ### 0.0
2021-May-10 Mon 2.42 2.45 2.4 2.44 69.8 69.8 0.2
2021-May-07 Fri 2.42 2.44 ### ### 28.7 28.7 0.0
2021-May-06 Thu ### ### ### ### 1,112,373 0 78.5 78.5 0.0
2021-May-05 Wed ### ### 2.29 ### 1,235,154 1,414,251 ### ### 0.0
2021-May-04 Tue ### ### ### ### 782,548 0 ### ### 0.0
2021-May-03 Mon 2.41 ### ### ### 770,542 0 ### ### 0.0
2021-Apr-30 Fri 2.46 2.46 2.4 2.41 642,054 ### 25.5 25.5 0.2
2021-Apr-29 Thu 2.48 2.48 2.45 2.47 33.4 33.4 ###
2021-Apr-28 Wed 2.48 2.52 2.445 2.45 682,743 ### 33.0 33.0 0.2
2021-Apr-27 Tue 2.46 2.5 2.42 2.49 616,485 1,516,553 ### ### 0.2
2021-Apr-26 Mon 2.51 2.51 2.45 2.48 685,250 1,699,420 ### ### 0.2
2021-Apr-23 Fri 2.5 2.56 2.47 2.51 875,050 2,200,750 ### ### ###
2021-Apr-22 Thu 2.49 2.53 2.47 2.48 1,018,088 2,545,220 35.1 35.1 0.2
2021-Apr-21 Wed 2.5 2.51 2.445 2.46 ### ### 0.2
2021-Apr-20 Tue 2.48 2.52 2.48 2.5 78.9 78.9 0.2
2021-Apr-19 Mon 2.56 2.56 2.47 2.49 1,222,347 ### ### ### 0.2
2021-Apr-16 Fri 2.57 2.58 2.5 2.56 34.0 34.0 0.2
2021-Apr-15 Thu 2.49 2.56 2.44 2.55 1,600,024 ### 84.5 84.5 0.2
2021-Apr-14 Wed ### 2.49 ### 2.47 90.7 90.7 ###
2021-Apr-13 Tue 2.45 2.45 ### ### 1,041,853 ### 16.6 16.6 0.0
2021-Apr-12 Mon 2.45 2.47 2.42 2.43 454,825 1,112,047 ### ### ###
2021-Apr-09 Fri 2.43 ### ### 2.44 ### ### 0.2
2021-Apr-08 Thu 2.43 2.47 2.42 2.43 1,043,350 ### ### ### ###
2021-Apr-07 Wed 2.42 2.44 2.4 2.41 35.6 35.6 0.2
2021-Apr-06 Tue ### 2.445 ### 2.41 71.8 71.8 0.2
2021-Apr-01 Thu ### ### 2.26 ### 78.9 78.9 0.0
2021-Mar-31 Wed 2.24 2.27 2.21 2.24 1,216,352 2,724,628 ### ### ###
2021-Mar-30 Tue 2.21 2.22 ### 2.2 1,260,657 1,399,329 55.7 55.7 0.2
2021-Mar-29 Mon ### ### ### 2.21 1,904,350 0 ### ### 0.2
2021-Mar-26 Fri ### ### ### ### ### ### 0.0
2021-Mar-25 Thu ### 2.21 ### ### 35.0 35.0 0.0
2021-Mar-24 Wed 2.21 2.21 ### ### 1,081,888 1,195,486 31.5 31.5 0.0
2021-Mar-23 Tue 2.2 2.22 ### 2.2 71.8 71.8 0.2
2021-Mar-22 Mon 2.27 2.29 ### 2.21 2,423,929 ### ### ### 0.2
2021-Mar-19 Fri ### ### 2.26 2.26 ### ### ###
2021-Mar-18 Thu 2.4 2.43 ### ### ### ### 0.0
2021-Mar-17 Wed 2.43 2.43 ### 2.41 ### ### 0.2
2021-Mar-16 Tue 2.46 2.47 2.42 2.45 1,013,144 ### ### ### 0.2
2021-Mar-15 Mon 2.46 2.49 2.45 2.45 37.8 37.8 0.2
2021-Mar-12 Fri 2.46 2.5 2.44 2.45 26.6 26.6 0.2
2021-Mar-11 Thu 2.5 2.51 2.43 2.47 28.3 28.3 ###
2021-Mar-10 Wed 2.45 2.525 2.43 2.49 79.1 79.1 0.2
2021-Mar-09 Tue 2.4 2.43 ### ### 44.0 44.0 0.0
2021-Mar-08 Mon 2.45 2.455 ### 2.41 830,041 1,018,875 32.6 32.6 0.2
2021-Mar-05 Fri 2.45 2.47 ### 2.45 1,298,885 1,604,122 ### ### 0.2
2021-Mar-04 Thu 2.47 2.49 2.43 2.46 1,060,981 ### 57.9 57.9 0.2
2021-Mar-03 Wed 2.55 2.55 2.45 2.47 ### ### ###
2021-Mar-02 Tue 2.59 ### 2.55 2.55 2,645,271 3,372,720 41.9 41.9 0.2
2021-Mar-01 Mon 2.47 2.57 2.45 2.57 90.5 90.5 ###
2021-Feb-26 Fri 2.29 2.4 2.26 ### 89.2 89.2 0.0
2021-Feb-25 Thu 2.25 ### 2.245 ### ### ### 0.0
2021-Feb-24 Wed 2.28 2.28 2.2 2.21 4,608,355 ### 23.0 23.0 0.2
2021-Feb-23 Tue 2.42 2.43 ### 2.2 3.1 3.1 0.2
2021-Feb-22 Mon 2.51 2.55 2.47 2.47 ### ### ###
2021-Feb-19 Fri 2.49 2.51 ### 2.5 1,329,178 ### 78.5 78.5 0.2
2021-Feb-18 Thu 2.53 2.54 2.48 2.51 ### ### ###
2021-Feb-17 Wed 2.57 2.58 2.5 2.5 1,017,986 2,585,684 26.2 26.2 0.2
2021-Feb-16 Tue 2.54 2.59 2.51 2.58 910,544 2,321,887 78.4 78.4 0.2
2021-Feb-15 Mon 2.51 2.54 2.5 2.51 591,544 ### 62.6 62.6 ###
2021-Feb-12 Fri 2.51 2.54 2.48 2.5 766,054 ### ### ### 0.2
2021-Feb-11 Thu 2.55 2.58 2.51 2.51 894,754 2,277,148 33.9 33.9 ###
2021-Feb-10 Wed 2.5 2.55 2.49 2.55 578,758 1,458,470 82.4 82.4 0.2
2021-Feb-09 Tue 2.49 ### 2.46 2.48 44.0 44.0 0.2
2021-Feb-08 Mon 2.52 2.54 2.5 2.51 ### ### ###
2021-Feb-05 Fri 2.49 2.53 2.48 2.52 72.9 72.9 ###
2021-Feb-04 Thu 2.49 2.52 2.46 2.47 1,633,281 ### ### ### ###
2021-Feb-03 Wed 2.52 2.56 2.49 2.51 ### ### ###
2021-Feb-02 Tue 2.53 2.56 2.5 2.53 756,177 1,913,127 61.6 61.6 ###
2021-Feb-01 Mon 2.56 2.57 2.5 2.52 1,386,072 ### 30.4 30.4 ###
2021-Jan-29 Fri 2.53 ### 2.52 2.57 ### ### ###
2021-Jan-28 Thu 2.57 2.58 2.45 2.51 2,667,724 6,709,325 ### ### ###
2021-Jan-27 Wed 2.54 ### 2.54 2.59 1,759,588 2,234,676 ### ### 0.2
2021-Jan-25 Mon 2.51 2.57 2.5 2.51 ### ### ###
2021-Jan-22 Fri 2.49 2.52 2.48 2.5 783,880 ### ### ### 0.2
2021-Jan-21 Thu 2.53 2.58 2.48 2.49 ### ### 0.2
2021-Jan-20 Wed 2.48 2.585 2.47 2.56 ### ### 0.2
2021-Jan-19 Tue 2.44 2.53 2.44 2.5 1,207,440 3,000,488 82.4 82.4 0.2
2021-Jan-18 Mon 2.5 2.52 2.425 2.45 ### ### 0.2
2021-Jan-15 Fri 2.56 2.56 2.5 2.52 ### ### ###
2021-Jan-14 Thu 2.56 2.59 2.53 2.55 1,756,777 4,497,349 ### ### 0.2
2021-Jan-13 Wed 2.59 ### 2.55 2.58 1,359,672 1,733,581 ### ### 0.2
2021-Jan-12 Tue 2.52 2.59 2.48 2.58 1,390,142 ### 87.8 87.8 0.2
2021-Jan-11 Mon ### ### 2.52 2.53 19.4 19.4 ###
2021-Jan-08 Fri ### ### ### ### 63.3 63.3 0.0
2021-Jan-07 Thu 2.7 2.7 ### ### 1,168,820 ### 28.9 28.9 0.0
2021-Jan-06 Wed ### ### ### ### 964,878 0 44.5 44.5 0.0
2021-Jan-05 Tue ### 2.685 ### ### ### ### 0.0
2021-Jan-04 Mon ### ### ### ### 724,850 0 62.3 62.3 0.0
2020-Dec-31 Thu ### 2.7 ### ### 34.4 34.4 0.0
2020-Dec-30 Wed 2.7 2.72 ### ### 34.8 34.8 0.0
2020-Dec-29 Tue 2.7 2.74 ### 2.71 829,425 ### 64.4 64.4 ###
2020-Dec-24 Thu ### 2.71 ### ### ### ### 0.0
2020-Dec-23 Wed 2.7 2.72 ### ### ### ### 0.0
2020-Dec-22 Tue ### 2.7 ### ### ### ### 0.0
2020-Dec-21 Mon 2.71 2.73 2.685 ### 815,175 2,207,086 38.1 38.1 0.0
2020-Dec-18 Fri 2.74 2.77 2.72 2.72 1,842,658 ### ### ### 0.2
2020-Dec-17 Thu ### 2.79 ### 2.77 90.2 90.2 0.2
2020-Dec-16 Wed 2.8 2.81 ### ### 2,287,178 3,213,485 ### ### 0.0
2020-Dec-15 Tue 2.83 2.86 2.74 2.77 1,455,050 ### 33.2 33.2 0.2
2020-Dec-14 Mon 2.84 2.89 2.81 2.83 1,893,087 ### 43.5 43.5 0.2
2020-Dec-11 Fri 2.87 2.89 2.84 2.85 ### ### ###
2020-Dec-10 Thu 2.84 2.88 2.84 2.84 1,671,343 4,780,040 75.9 75.9 0.2
2020-Dec-09 Wed 2.88 ### 2.85 2.85 999,055 1,423,653 ### ### ###
2020-Dec-08 Tue 2.88 ### 2.84 2.89 1,554,850 2,207,887 70.3 70.3 ###
2020-Dec-07 Mon ### 3 2.88 2.88 2,691,170 ### ### ### 0.2
2020-Dec-04 Fri ### ### 2.88 ### 32.2 32.2 0.0
2020-Dec-03 Thu ### ### ### ### 941,826 0 ### ### 0.0
2020-Dec-02 Wed 2.89 ### 2.87 ### 88.5 88.5 0.0
2020-Dec-01 Tue ### ### 2.83 ### 29.0 29.0 0.0
2020-Nov-30 Mon ### ### ### ### 1,853,559 0 ### ### 0.0
2020-Nov-27 Fri ### ### ### ### 860,521 0 67.5 67.5 0.0
2020-Nov-26 Thu ### ### ### ### 1,089,557 0 ### ### 0.0
2020-Nov-25 Wed ### ### ### ### 2,346,927 0 43.2 43.2 0.0
2020-Nov-24 Tue ### ### ### ### 78.7 78.7 0.0
2020-Nov-23 Mon 2.89 2.89 2.84 2.87 33.7 33.7 ###
2020-Nov-20 Fri 2.87 ### 2.85 2.87 1,540,988 ### 64.6 64.6 ###
2020-Nov-19 Thu 2.85 2.87 2.82 2.85 1,516,686 4,314,971 ### ### ###
2020-Nov-18 Wed 2.88 ### 2.83 2.85 1,928,557 ### 34.5 34.5 ###
2020-Nov-17 Tue 2.83 2.88 2.8 2.85 ### ### ###
2020-Nov-16 Mon 2.78 2.8 2.78 2.79 73.8 73.8 ###
2020-Nov-13 Fri 2.74 2.78 2.71 2.76 1,537,988 4,221,777 67.1 67.1 0.2
2020-Nov-12 Thu 2.8 2.81 2.73 2.74 1,358,946 3,764,280 23.1 23.1 0.2
2020-Nov-11 Wed 2.77 2.8 2.74 2.78 2,318,723 ### 65.2 65.2 0.2
2020-Nov-10 Tue 2.84 2.84 2.7 2.72 2,550,325 ### ### ### 0.2
2020-Nov-09 Mon 2.78 2.85 2.74 2.76 24.1 24.1 0.2
2020-Nov-06 Fri 2.75 2.78 2.72 2.78 2,007,676 ### ### ### 0.2
2020-Nov-05 Thu 2.73 2.76 ### 2.74 ### ### 0.2
2020-Nov-04 Wed 2.78 2.78 ### 2.73 2,778,647 ### 20.3 20.3 ###
2020-Nov-03 Tue 2.7 ### ### 2.78 1,597,175 0 82.7 82.7 0.2
2020-Nov-02 Mon 2.74 2.76 ### ### 1,578,583 2,178,444 ### ### 0.0
2020-Oct-30 Fri 2.74 2.78 ### 2.71 2,621,229 ### ### ### ###
2020-Oct-29 Thu 2.73 2.75 2.59 2.7 5,725,577 ### ### ### 0.2
2020-Oct-28 Wed 2.78 2.82 2.725 2.8 67.2 67.2 0.2
2020-Oct-27 Tue 2.88 ### 2.8 2.81 ### ### ###
2020-Oct-26 Mon ### ### ### ### 3,852,920 0 10.5 10.5 0.0
2020-Oct-23 Fri 3.23 3.27 3.155 ### 24.6 24.6 0.0
2020-Oct-22 Thu ### 3.23 ### ### ### ### 0.0
2020-Oct-21 Wed 3.24 ### 3.21 3.22 34.1 34.1 0.2
2020-Oct-20 Tue ### ### 3.21 3.24 ### ### ###
2020-Oct-19 Mon ### 3.385 3.29 ### 1,547,681 5,165,385 72.3 72.3 0.0
2020-Oct-16 Fri ### 3.4 3.29 ### 29.0 29.0 0.0
2020-Oct-15 Thu 3.42 3.43 ### ### 870,257 ### 20.8 20.8 0.0
2020-Oct-14 Wed 3.42 3.48 ### ### 28.6 28.6 0.0
2020-Oct-13 Tue 3.43 3.48 ### 3.45 ### ### ###
2020-Oct-12 Mon 3.44 3.545 ### 3.5 77.7 77.7 0.3
2020-Oct-09 Fri ### 3.445 ### 3.44 2,674,783 ### 86.3 86.3 0.2
2020-Oct-08 Thu 3.26 ### 3.255 ### 3,412,022 ### 75.5 75.5 0.0
2020-Oct-07 Wed ### 3.23 ### 3.23 89.0 89.0 ###
2020-Oct-06 Tue ### 3.2 ### ### 2,522,183 ### 20.8 20.8 0.0
2020-Oct-05 Mon ### ### ### ### 1,432,358 0 ### ### 0.0
2020-Oct-02 Fri 3.26 3.27 3.085 ### ### ### 0.0
2020-Oct-01 Thu ### ### 3.26 3.27 ### ### ###
2020-Sep-30 Wed ### ### 3.26 3.28 1,371,327 ### 40.5 40.5 0.2
2020-Sep-29 Tue ### ### ### ### 72.5 72.5 0.0
2020-Sep-28 Mon 3.27 ### 3.24 ### 1,484,975 2,405,659 ### ### 0.0
2020-Sep-25 Fri 3.26 ### 3.23 3.28 1,192,983 ### ### ### 0.2
2020-Sep-24 Thu 3.27 ### ### 3.24 2,316,047 0 38.0 38.0 ###
2020-Sep-23 Wed 3.2 ### ### ### 2,769,082 0 ### ### 0.0
2020-Sep-22 Tue 3.22 3.25 ### ### 2,025,473 ### ### ### 0.0
2020-Sep-21 Mon 3.26 ### 3.24 3.26 2,077,341 ### 74.0 74.0 0.2
2020-Sep-18 Fri 3.28 ### 3.25 3.27 767,475 1,247,146 33.1 33.1 ###
2020-Sep-17 Thu 3.24 3.28 3.21 3.26 1,814,978 ### ### ### 0.2
2020-Sep-16 Wed ### ### 3.24 3.27 2,387,047 ### 22.0 22.0 ###
2020-Sep-15 Tue 3.27 ### ### 3.29 2,441,655 0 ### ### ###
2020-Sep-14 Mon 3.2 3.28 ### 3.26 2,827,779 4,637,557 ### ### 0.2
2020-Sep-11 Fri ### 3.22 ### ### 31.4 31.4 0.0
2020-Sep-10 Thu 3.24 3.29 ### 3.2 34.1 34.1 0.2
2020-Sep-09 Wed 3.26 3.27 ### 3.22 ### ### 0.2
2020-Sep-08 Tue 3.26 ### 3.24 3.28 ### ### 0.2
2020-Sep-07 Mon ### ### 3.26 3.29 1,277,485 ### 31.5 31.5 ###
2020-Sep-04 Fri ### ### ### ### 1,401,151 0 37.8 37.8 0.0
2020-Sep-03 Thu 3.4 3.45 ### 3.4 1,340,153 ### 66.0 66.0 0.2
2020-Sep-02 Wed 3.45 3.48 ### ### 1,341,677 ### 26.2 26.2 0.0
2020-Sep-01 Tue 3.5 3.53 3.385 3.41 2,048,279 7,081,924 ### ### ###
2020-Aug-31 Mon 3.49 3.58 3.43 3.54 2,075,827 7,275,773 ### ### 0.3
2020-Aug-28 Fri 3.44 3.51 3.44 3.49 78.4 78.4 ###
2020-Aug-27 Thu 3.58 ### 3.43 3.52 2,426,257 ### ### ### ###
2020-Aug-26 Wed ### ### ### 3.55 8,943,451 0 95.0 95.0 ###
2020-Aug-25 Tue 3.58 3.58 3.27 ### 4,262,075 ### ### ### 0.0
2020-Aug-24 Mon 3.8 3.81 3.49 3.51 5,438,073 ### ### ### ###
2020-Aug-21 Fri 3.5 ### 3.48 ### 83.4 83.4 0.0
2020-Aug-20 Thu 3.49 3.51 3.42 3.47 35.0 35.0 0.2
2020-Aug-19 Wed ### 3.555 ### 3.52 92.3 92.3 ###
2020-Aug-18 Tue ### ### ### ### 1,443,779 0 ### ### 0.0
2020-Aug-17 Mon 3.24 3.355 3.24 ### ### ### 0.0
2020-Aug-14 Fri 3.26 ### 3.23 3.26 ### ### 0.2
2020-Aug-13 Thu ### ### 3.23 3.26 17.0 17.0 0.2
2020-Aug-12 Wed ### ### 3.27 ### 44.0 44.0 0.0
2020-Aug-11 Tue 3.28 ### 3.245 3.27 41.0 41.0 ###
2020-Aug-10 Mon ### ### 3.23 3.27 ### ### ###
2020-Aug-07 Fri ### ### 3.26 3.28 27.4 27.4 0.2
2020-Aug-06 Thu 3.23 ### 3.22 ### 1,468,820 ### ### ### 0.0
2020-Aug-05 Wed ### ### ### 3.2 2,648,377 0 7.1 7.1 0.2
2020-Aug-04 Tue ### 3.4 ### ### ### ### 0.0
2020-Aug-03 Mon ### ### 3.21 3.25 2,154,655 3,458,221 32.3 32.3 0.2
2020-Jul-31 Fri ### 3.41 3.27 ### 1,476,947 ### 24.5 24.5 0.0
2020-Jul-30 Thu ### 3.43 ### 3.41 1,742,770 2,988,850 75.3 75.3 ###
2020-Jul-29 Wed ### ### ### ### 1,984,422 0 ### ### 0.0
2020-Jul-28 Tue ### 3.41 ### ### 1,249,957 2,131,176 80.5 80.5 0.0
2020-Jul-27 Mon ### ### 3.26 ### 956,957 ### ### ### 0.0
2020-Jul-24 Fri 3.29 ### 3.24 ### 78.5 78.5 0.0
2020-Jul-23 Thu 3.24 ### 3.2 3.29 1,810,287 2,896,459 ### ### ###
2020-Jul-22 Wed 3.24 3.27 ### 3.22 35.9 35.9 0.2
2020-Jul-21 Tue 3.22 3.24 ### 3.24 2,394,326 ### 55.8 55.8 ###
2020-Jul-20 Mon 3.26 ### 3.21 3.26 ### ### 0.2
2020-Jul-17 Fri ### ### 3.23 3.25 1,363,778 ### 17.4 17.4 0.2
2020-Jul-16 Thu ### ### 3.28 ### ### ### 0.0
2020-Jul-15 Wed 3.25 ### ### ### 2,622,184 0 ### ### 0.0
2020-Jul-14 Tue 3.23 ### ### 3.24 1,883,271 0 80.5 80.5 ###
2020-Jul-13 Mon ### ### ### 3.23 2,862,845 0 20.2 20.2 ###
2020-Jul-10 Fri 3.25 ### 3.24 3.28 1,740,029 2,818,846 ### ### 0.2
2020-Jul-09 Thu ### 3.29 ### 3.25 83.9 83.9 0.2
2020-Jul-08 Wed 3.25 ### ### ### 3,856,121 0 16.5 16.5 0.0
2020-Jul-07 Tue ### ### ### 3.27 2,305,375 0 26.7 26.7 ###
2020-Jul-06 Mon ### 3.42 ### ### 2,072,446 3,543,882 ### ### 0.0
2020-Jul-03 Fri 3.27 ### 3.25 ### 81.2 81.2 0.0
2020-Jul-02 Thu 3.28 ### ### 3.21 ### ### ###
2020-Jul-01 Wed ### ### ### 3.24 1,632,344 0 14.8 14.8 ###
2020-Jun-30 Tue 3.24 ### ### 3.23 2,998,989 0 34.9 34.9 ###
2020-Jun-29 Mon 3.23 3.25 ### ### 2,194,843 ### 28.9 28.9 0.0
2020-Jun-26 Fri 3.29 ### ### 3.23 23.5 23.5 ###
2020-Jun-25 Thu ### ### 3.2 3.2 20.0 20.0 0.2
2020-Jun-24 Wed 3.44 3.49 ### ### ### ### 0.0
2020-Jun-23 Tue ### ### ### 3.44 13.6 13.6 0.2
2020-Jun-22 Mon 3.74 3.825 3.585 ### 6,501,826 ### 29.2 29.2 0.0
2020-Jun-19 Fri ### ### ### ### 0 0.0
2020-Jun-18 Thu 3.23 3.42 ### ### 4,074,928 6,968,126 91.9 91.9 0.0
2020-Jun-17 Wed 3.24 3.285 ### 3.24 69.5 69.5 ###
2020-Jun-16 Tue 3.24 3.28 ### 3.2 1,868,326 3,064,054 21.0 21.0 0.2
2020-Jun-15 Mon 3.23 3.29 ### ### 5,939,681 9,770,775 ### ### 0.0
2020-Jun-12 Fri ### ### ### 3.25 ### ### 0.2
2020-Jun-11 Thu ### ### 3.23 3.25 35.3 35.3 0.2
2020-Jun-10 Wed 3.4 3.47 ### 3.42 1,724,055 ### 69.2 69.2 0.2
2020-Jun-09 Tue 3.49 3.51 3.41 3.42 27.1 27.1 0.2
2020-Jun-05 Fri ### 3.42 ### ### 1,601,970 ### 64.5 64.5 0.0
2020-Jun-04 Thu 3.48 3.49 ### ### ### ### 0.0
2020-Jun-03 Wed 3.42 3.5 ### 3.48 3,831,480 ### 76.7 76.7 0.2
2020-Jun-02 Tue ### ### 3.53 3.53 ### ### 0.3
2020-Jun-01 Mon 3.4 ### 3.4 ### ### ### 0.0
2020-May-29 Fri 3.85 3.86 3.2 ### 9,774,388 34,503,589 2.2 2.2 0.0
2020-May-28 Thu ### ### ### ### 1,730,158 0 ### ### 0.0
2020-May-27 Wed ### ### ### ### 1,968,779 0 21.2 21.2 0.0
2020-May-26 Tue ### ### ### ### 3,406,545 0 72.1 72.1 0.0
2020-May-25 Mon 2.8 ### 2.8 ### ### ### 0.0
2020-May-22 Fri 2.88 2.89 ### 2.78 2,074,828 2,998,126 ### ### 0.2
2020-May-21 Thu ### ### ### 2.83 3,018,840 0 ### ### 0.2
2020-May-20 Wed 2.8 ### 2.79 ### ### ### 0.0
2020-May-19 Tue ### ### 2.81 2.82 ### ### ###
2020-May-18 Mon ### ### ### ### 2,751,271 0 ### ### 0.0
2020-May-15 Fri ### ### 2.88 ### ### ### 0.0
2020-May-14 Thu ### ### 2.84 ### 38.6 38.6 0.0
2020-May-13 Wed 2.86 ### 2.79 3 4,198,640 ### 91.9 91.9 0.2
2020-May-12 Tue ### ### ### ### ### ### 0.0
2020-May-11 Mon ### ### 2.83 ### ### ### 0.0
2020-May-08 Fri 2.85 ### 2.85 2.89 73.9 73.9 ###
2020-May-07 Thu 2.84 2.89 ### 2.82 32.0 32.0 ###
2020-May-06 Wed 2.88 2.88 2.78 2.85 3,370,450 9,538,373 ### ### ###
2020-May-05 Tue 2.85 ### 2.8 2.87 3,464,856 ### 68.4 68.4 ###
2020-May-04 Mon 2.75 2.84 2.71 2.79 ### ### ###
2020-May-01 Fri 2.89 2.89 2.55 ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 90.5 90.5 0.0
2020-Apr-29 Wed 3 ### ### ### ### ### 0.0
2020-Apr-28 Tue ### ### ### 3 29.2 29.2 0.2
2020-Apr-27 Mon ### ### ### ### 1,282,523 0 ### ### 0.0
2020-Apr-24 Fri ### ### ### ### 671,127 0 32.2 32.2 0.0
2020-Apr-23 Thu ### ### ### ### 1,597,989 0 ### ### 0.0
2020-Apr-22 Wed ### ### ### ### 21.7 21.7 0.0
2020-Apr-21 Tue ### ### ### ### 2,086,954 0 ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 1,420,853 0 ### ### 0.0
2020-Apr-17 Fri ### 3.23 ### ### 17.2 17.2 0.0
2020-Apr-16 Thu ### ### ### ### ### ### 0.0
2020-Apr-15 Wed 3.29 ### ### ### 2,420,886 0 ### ### 0.0
2020-Apr-14 Tue ### 3.27 ### 3.22 71.6 71.6 0.2
2020-Apr-09 Thu ### 3.22 ### ### 2,268,682 3,652,578 18.4 18.4 0.0
2020-Apr-08 Wed ### 3.26 ### ### ### ### 0.0
2020-Apr-07 Tue ### ### 2.84 ### 1,923,823 2,731,828 ### ### 0.0
2020-Apr-06 Mon ### ### 2.82 ### 55.4 55.4 0.0
2020-Apr-03 Fri 2.85 ### 2.79 2.84 49.4 49.4 0.2
2020-Apr-02 Thu ### ### 2.75 2.82 2,616,142 ### 16.9 16.9 ###
2020-Apr-01 Wed ### ### 2.89 ### ### ### 0.0
2020-Mar-31 Tue 2.89 ### 2.83 ### 64.6 64.6 0.0
2020-Mar-30 Mon 2.7 2.83 ### 2.83 1,722,424 2,437,229 76.7 76.7 0.2
2020-Mar-27 Fri ### ### 2.71 2.73 27.7 27.7 ###
2020-Mar-26 Thu 2.73 ### ### 2.85 73.2 73.2 ###
2020-Mar-25 Wed 2.72 2.79 2.55 ### 2,732,953 7,296,984 ### ### 0.0
2020-Mar-24 Tue ### 2.58 ### 2.55 2,668,588 3,442,478 ### ### 0.2
2020-Mar-23 Mon 2.5 2.53 2.25 ### ### ### 0.0
2020-Mar-20 Fri 2.84 ### ### ### 11,941,286 0 ### ### 0.0
2020-Mar-19 Thu 2.86 2.86 ### ### ### ### 0.0
2020-Mar-18 Wed ### ### ### 2.77 ### ### 0.2
2020-Mar-17 Tue 2.48 2.8 2.48 2.8 90.7 90.7 0.2
2020-Mar-16 Mon ### 2.81 2.59 2.59 53.6 53.6 0.2
2020-Mar-13 Fri 2.79 ### ### 2.89 ### ### ###
2020-Mar-12 Thu 3.23 3.23 2.87 2.87 4,555,587 13,894,540 14.6 14.6 ###
2020-Mar-11 Wed ### ### ### 3.26 93.5 93.5 0.2
2020-Mar-10 Tue 2.85 ### 2.85 ### 79.8 79.8 0.0
2020-Mar-09 Mon ### ### ### ### 72.0 72.0 0.0
2020-Mar-06 Fri ### ### 3.21 3.21 25.6 25.6 ###
2020-Mar-05 Thu 3.44 3.52 ### ### 30.7 30.7 0.0
2020-Mar-04 Wed 3.46 3.49 ### ### ### ### 0.0
2020-Mar-03 Tue 3.55 3.71 3.54 ### 4,820,153 17,473,054 76.1 76.1 0.0
2020-Mar-02 Mon 3.43 3.49 ### 3.45 2,711,882 ### 62.4 62.4 ###
2020-Feb-28 Fri 3.56 3.56 3.46 3.48 ### ### 0.2
2020-Feb-27 Thu 3.83 ### ### ### 12.9 12.9 0.0
2020-Feb-26 Wed 3.76 3.84 3.72 3.8 ### ### ###
2020-Feb-25 Tue ### ### ### ### 24.2 24.2 0.0
2020-Feb-24 Mon ### ### ### ### 2,980,847 0 ### ### 0.0
2020-Feb-21 Fri 4.45 4.5 4.29 ### 20.6 20.6 0.0
2020-Feb-20 Thu 4.4 4.54 4.24 ### 5,063,121 ### 33.4 33.4 0.0
2020-Feb-19 Wed ### ### ### ### 1,954,447 0 84.3 84.3 0.0
2020-Feb-18 Tue 4 ### 3.89 ### ### ### 0.0
2020-Feb-17 Mon ### ### ### ### 19.0 19.0 0.0
2020-Feb-14 Fri ### ### ### ### 16.3 16.3 0.0
2020-Feb-13 Thu ### ### ### ### 2,902,186 0 82.2 82.2 0.0
2020-Feb-12 Wed ### ### 3.985 ### 29.2 29.2 0.0
2020-Feb-11 Tue ### ### 4 ### 31.6 31.6 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri ### 4.185 ### ### 85.4 85.4 0.0
2020-Feb-06 Thu ### ### ### ### 2,215,920 0 71.9 71.9 0.0
2020-Feb-05 Wed ### 4.045 ### ### ### ### 0.0
2020-Feb-04 Tue ### ### ### ### ### ### 0.0
2020-Feb-03 Mon 3.88 ### 3.85 ### 2,173,259 4,183,523 ### ### 0.0
2020-Jan-31 Fri 3.81 ### ### ### 4,353,883 0 ### ### 0.0
2020-Jan-30 Thu 3.8 3.82 3.7 3.73 1,739,481 6,540,448 ### ### ###
2020-Jan-29 Wed 3.8 3.85 3.76 3.79 1,995,475 7,592,782 32.1 32.1 ###
2020-Jan-28 Tue 3.75 3.825 3.72 3.79 83.7 83.7 ###
2020-Jan-24 Fri ### 3.955 3.825 3.84 19.7 19.7 0.3
2020-Jan-23 Thu ### ### 3.81 ### ### ### 0.0
2020-Jan-22 Wed ### ### ### ### 1,580,657 0 ### ### 0.0
2020-Jan-21 Tue ### ### ### ### ### ### 0.0
2020-Jan-20 Mon 4 4 ### ### 26.3 26.3 0.0
2020-Jan-17 Fri ### ### ### ### 19.4 19.4 0.0
2020-Jan-16 Thu ### 4.055 ### ### 1,681,453 3,409,145 ### ### 0.0
2020-Jan-15 Wed ### ### ### ### 22.7 22.7 0.0
2020-Jan-14 Tue ### ### ### ### 1,798,183 0 ### ### 0.0
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri ### ### ### 4 1,271,278 0 ### ### 0.3
2020-Jan-09 Thu 4 ### ### ### 3,558,880 0 ### ### 0.0
2020-Jan-08 Wed ### ### 3.79 3.88 1,224,752 ### 20.2 20.2 0.3
2020-Jan-07 Tue 3.89 ### 3.87 ### 74.1 74.1 0.0
2020-Jan-06 Mon 3.85 3.89 3.79 3.85 1,143,221 ### ### ### 0.3
2020-Jan-03 Fri 3.8 3.925 3.8 3.87 1,602,155 6,188,323 ### ### ###
2020-Jan-02 Thu 3.82 3.86 3.74 3.76 1,012,154 3,846,185 15.1 15.1 0.3
2019-Dec-31 Tue 3.8 3.855 3.78 3.82 991,081 3,783,451 83.1 83.1 0.3
2019-Dec-24 Tue ### ### 3.89 3.89 1,279,256 2,488,152 13.2 13.2 0.3
2019-Dec-23 Mon ### ### 3.925 ### ### ### 0.0
2019-Dec-20 Fri ### 4.075 ### ### 87.9 87.9 0.0
2019-Dec-19 Thu ### ### ### ### 1,502,341 0 ### ### 0.0
2019-Dec-16 Mon 3.85 ### 3.8 ### ### ### 0.0
2019-Dec-13 Fri 3.83 ### 3.8 3.86 ### ### 0.3
2019-Dec-12 Thu 3.83 3.89 3.73 3.82 2,056,920 ### ### ### 0.3
2019-Dec-11 Wed ### ### 3.85 3.88 1,286,475 ### 22.7 22.7 0.3
2019-Dec-10 Tue ### ### 3.87 ### 1,197,778 ### ### ### 0.0
2019-Dec-09 Mon 3.81 ### 3.81 ### 92.5 92.5 0.0
2019-Dec-06 Fri 3.87 ### 3.83 3.86 ### ### 0.3
2019-Dec-05 Thu 3.87 ### 3.87 ### ### ### 0.0
2019-Dec-04 Wed ### 3.975 3.71 3.88 3,004,989 11,546,670 19.1 19.1 0.3
2019-Dec-03 Tue ### 4.21 ### ### 2,376,940 5,003,458 23.4 23.4 0.0
2019-Dec-02 Mon 4.2 ### ### ### 89.9 89.9 0.0
2019-Nov-29 Fri 4.27 4.27 ### 4.2 956,224 ### ### ### ###
2019-Nov-28 Thu 4.29 ### 4.21 4.25 862,982 1,816,577 24.3 24.3 ###
2019-Nov-27 Wed ### 4.28 ### 4.28 89.7 89.7 0.3
2019-Nov-26 Tue ### 4.27 ### 4.21 13,300,759 28,397,120 83.7 83.7 ###
2019-Nov-25 Mon ### 4.24 4.025 ### ### ### 0.0
2019-Nov-22 Fri ### 4.275 ### 4.2 75.4 75.4 ###
2019-Nov-21 Thu 4.2 4.24 ### ### 3,113,025 ### ### ### 0.0
2019-Nov-20 Wed 4.45 4.46 ### 4.2 1,580,245 3,523,946 ### ### ###
2019-Nov-19 Tue 4.51 4.54 4.45 4.49 1,075,574 ### ### ### ###
2019-Nov-18 Mon ### ### ### 4.46 89.6 89.6 0.3
2019-Nov-15 Fri 4.47 4.47 ### 4.42 1,328,673 2,969,584 21.5 21.5 0.3
2019-Nov-14 Thu 4.55 4.55 4.41 4.46 ### ### 0.3
2019-Nov-13 Wed ### ### 4.52 4.55 2,409,786 ### 16.4 16.4 0.3
2019-Nov-12 Tue 4.49 ### 4.44 4.53 4,243,984 9,421,644 ### ### ###
2019-Nov-11 Mon 4.51 4.52 4.41 4.44 1,187,723 5,303,183 20.8 20.8 0.3
2019-Nov-08 Fri 4.4 4.48 ### 4.45 ### ### 0.3
2019-Nov-07 Thu ### 4.42 4.29 ### 2,835,674 ### 85.1 85.1 0.0
2019-Nov-06 Wed 4.42 4.5 ### ### 18.9 18.9 0.0
2019-Nov-05 Tue ### 4.49 ### 4.4 ### ### 0.3
2019-Nov-04 Mon ### ### ### ### 1,690,189 0 ### ### 0.0
2019-Nov-01 Fri ### ### ### ### 1,452,070 0 69.2 69.2 0.0
2019-Oct-31 Thu ### 4.2 ### ### ### ### 0.0
2019-Oct-30 Wed ### ### ### ### 1,328,082 0 84.4 84.4 0.0
2019-Oct-29 Tue ### ### ### ### 2,011,274 0 86.7 86.7 0.0
2019-Oct-28 Mon ### ### ### ### 1,230,941 0 15.7 15.7 0.0
2019-Oct-25 Fri ### ### 3.925 ### 77.7 77.7 0.0
2019-Oct-24 Thu ### ### ### ### 0 0.0
2019-Oct-23 Wed ### ### ### ### 0 0.0
2019-Oct-22 Tue ### ### 4.055 ### 26.5 26.5 0.0
2019-Oct-21 Mon ### ### 4.085 ### 78.1 78.1 0.0
2019-Oct-18 Fri ### ### ### ### ### ### 0.0
2019-Oct-17 Thu 4.21 ### ### 4.27 83.6 83.6 ###
2019-Oct-16 Wed 4.21 ### 4.2 4.26 2,690,674 ### 77.7 77.7 0.3
2019-Oct-15 Tue ### ### ### ### 76.8 76.8 0.0
2019-Oct-14 Mon 4.2 4.25 ### ### 1,468,625 3,120,828 ### ### 0.0
2019-Oct-11 Fri 4.2 4.23 ### ### 1,429,789 ### 30.1 30.1 0.0
2019-Oct-10 Thu 4.2 4.225 ### ### 1,702,254 ### ### ### 0.0
2019-Oct-09 Wed ### 4.21 ### 4.21 85.4 85.4 ###
2019-Oct-08 Tue ### 4.255 ### 4.2 ### ### ###
2019-Oct-07 Mon ### 4.2 ### ### 524,322 1,101,076 85.1 85.1 0.0
2019-Oct-04 Fri ### 4.22 ### ### 1,194,879 ### 77.0 77.0 0.0
2019-Oct-03 Thu ### ### ### ### ### ### 0.0
2019-Oct-02 Wed ### 4.43 4.29 ### 1,432,573 ### ### ### 0.0
2019-Oct-01 Tue ### 4.46 ### 4.44 1,737,153 3,873,851 87.3 87.3 0.3
2019-Sep-30 Mon 4.25 ### 4.24 ### 2,474,254 ### ### ### 0.0
2019-Sep-27 Fri 4.26 4.29 ### 4.26 ### ### 0.3
2019-Sep-26 Thu ### ### ### ### 91.1 91.1 0.0
2019-Sep-25 Wed ### ### ### ### 34.7 34.7 0.0
2019-Sep-24 Tue 4.2 4.2 4.125 ### 719,950 ### 26.6 26.6 0.0
2019-Sep-23 Mon ### ### ### 4.2 ### ### ###
2019-Sep-20 Fri 4.2 ### ### 4.27 82.0 82.0 ###
2019-Sep-19 Thu 4.2 4.22 4.125 ### 1,901,372 7,933,474 24.4 24.4 0.0
2019-Sep-18 Wed 4.26 4.275 4.175 4.2 1,465,087 ### ### ### ###
2019-Sep-17 Tue ### 4.275 ### 4.22 3,219,424 ### 77.4 77.4 ###
2019-Sep-16 Mon 4.22 4.26 ### ### 21.5 21.5 0.0
2019-Sep-13 Fri 4.27 ### 4.24 4.26 4,149,071 ### 34.2 34.2 0.3
2019-Sep-12 Thu ### ### 4.26 ### 29.5 29.5 0.0
2019-Sep-11 Wed 4.47 4.47 4.29 ### 1,177,950 5,159,421 ### ### 0.0
2019-Sep-10 Tue 4.51 ### ### ### ### ### 0.0
2019-Sep-09 Mon 4.52 4.52 4.385 4.46 22.6 22.6 0.3
2019-Sep-06 Fri 4.5 4.58 4.49 4.52 ### ### 0.3
2019-Sep-05 Thu ### ### ### 4.48 3,400,722 0 86.9 86.9 ###
2019-Sep-04 Wed ### 4.44 ### ### ### ### 0.0
2019-Sep-03 Tue ### ### ### ### 32.0 32.0 0.0
2019-Sep-02 Mon 4.26 ### ### 4.28 3,693,289 0 ### ### 0.3
2019-Aug-30 Fri ### 4.24 3.84 4.22 ### ### ###
2019-Aug-29 Thu 3.7 3.72 ### ### 1,467,580 ### ### ### 0.0
2019-Aug-28 Wed 3.7 3.72 ### 3.71 64.1 64.1 ###
2019-Aug-27 Tue ### 3.73 ### 3.7 ### ### 0.3
2019-Aug-26 Mon ### ### 3.56 ### 81.9 81.9 0.0
2019-Aug-23 Fri 3.88 3.88 3.79 3.82 2,145,847 8,229,323 19.9 19.9 0.3
2019-Aug-22 Thu ### ### 3.82 3.84 2,527,180 ### ### ### 0.3
2019-Aug-21 Wed 3.86 ### 3.8 3.84 30.5 30.5 0.3
2019-Aug-20 Tue 3.78 ### ### ### 1,326,777 0 ### ### 0.0
2019-Aug-19 Mon 3.77 3.87 3.76 3.84 83.4 83.4 0.3
2019-Aug-16 Fri 3.7 3.825 ### 3.77 1,502,756 2,874,020 86.0 86.0 ###
2019-Aug-15 Thu 3.86 3.87 ### ### 1,919,720 3,714,658 ### ### 0.0
2019-Aug-14 Wed ### ### 3.88 ### ### ### 0.0
2019-Aug-13 Tue 3.84 ### ### ### 85.7 85.7 0.0
2019-Aug-12 Mon 3.77 ### 3.77 3.87 1,595,788 ### ### ### ###
2019-Aug-09 Fri 3.81 ### 3.79 3.82 66.8 66.8 0.3
2019-Aug-08 Thu 3.84 3.86 3.77 3.81 ### ### 0.3
2019-Aug-07 Wed 3.78 ### 3.77 3.86 81.3 81.3 0.3
2019-Aug-06 Tue 3.78 3.88 3.42 3.86 ### ### 0.3
2019-Aug-05 Mon ### ### ### ### 863,327 0 22.5 22.5 0.0
2019-Aug-02 Fri ### ### ### ### 1,338,374 0 ### ### 0.0
2019-Aug-01 Thu ### ### ### ### 2,378,382 0 ### ### 0.0
2019-Jul-31 Wed ### ### ### ### 2,679,350 0 ### ### 0.0
2019-Jul-30 Tue ### ### ### ### 2,178,758 0 ### ### 0.0
2019-Jul-29 Mon ### ### 4 ### ### ### 0.0
2019-Jul-26 Fri 4 ### 3.955 ### 78.4 78.4 0.0
2019-Jul-25 Thu ### 4.055 ### 4 75.1 75.1 0.3
2019-Jul-24 Wed ### ### 3.89 ### 3,140,689 6,108,640 ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 84.4 84.4 0.0
2019-Jul-22 Mon ### ### ### ### 3,038,952 0 12.0 12.0 0.0
2019-Jul-19 Fri ### ### ### ### 87.7 87.7 0.0
2019-Jul-18 Thu ### ### ### ### ### ### 0.0
2019-Jul-17 Wed ### ### 3.87 ### 18.4 18.4 0.0
2019-Jul-16 Tue 3.52 3.59 3.52 3.56 1,857,458 ### 82.3 82.3 0.3
2019-Jul-15 Mon 3.51 3.55 3.43 3.53 77.2 77.2 0.3
2019-Jul-12 Fri 3.56 3.58 3.5 3.52 958,223 ### 20.6 20.6 ###
2019-Jul-11 Thu 3.51 3.57 3.49 3.54 74.1 74.1 0.3
2019-Jul-10 Wed 3.5 3.59 3.48 3.52 ### ### ###
2019-Jul-09 Tue 3.51 3.51 3.45 3.5 35.2 35.2 0.3
2019-Jul-08 Mon ### ### 3.5 3.51 14.6 14.6 ###
2019-Jul-05 Fri ### ### 3.51 3.54 1,334,757 ### ### ### 0.3
2019-Jul-04 Thu 3.52 3.58 ### 3.53 67.2 67.2 0.3
2019-Jul-03 Wed 3.42 3.5 3.41 3.5 5,767,041 19,925,126 ### ### 0.3
2019-Jul-02 Tue 3.42 3.48 ### 3.42 1,641,489 ### 68.2 68.2 0.2
2019-Jul-01 Mon 3.45 3.5 3.4 3.41 ### ### ###
2019-Jun-28 Fri 3.44 3.44 3.385 3.41 1,772,222 ### ### ### ###
2019-Jun-27 Thu 3.29 3.41 3.26 ### 3,997,542 ### 85.8 85.8 0.0
2019-Jun-26 Wed 3.27 ### 3.25 ### ### ### 0.0
2019-Jun-25 Tue 3.23 3.29 3.22 3.27 ### ### ###
2019-Jun-24 Mon 3.22 3.25 ### 3.23 ### ### ###
2019-Jun-21 Fri 3.22 3.29 3.2 3.28 ### ### 0.2
2019-Jun-20 Thu 3.25 3.25 3.155 3.2 3,247,351 10,399,641 ### ### 0.2
2019-Jun-19 Wed ### 3.25 ### 3.22 83.1 83.1 0.2
2019-Jun-18 Tue ### ### ### ### 2,656,277 0 ### ### 0.0
2019-Jun-17 Mon ### ### ### ### ### ### 0.0
2019-Jun-14 Fri ### ### ### ### 2,243,948 0 ### ### 0.0
2019-Jun-13 Thu ### 2.985 ### ### 82.0 82.0 0.0
2019-Jun-12 Wed 2.89 ### 2.89 ### 3,166,545 4,575,657 82.2 82.2 0.0
2019-Jun-11 Tue 2.87 ### 2.84 ### 1,044,623 ### 75.5 75.5 0.0
2019-Jun-07 Fri ### ### 2.84 2.85 ### ### ###
2019-Jun-06 Thu 2.88 ### 2.87 2.89 74.7 74.7 ###
2019-Jun-05 Wed 2.89 ### 2.88 ### ### ### 0.0
2019-Jun-04 Tue ### ### 2.8 2.84 2,267,772 3,174,880 19.3 19.3 0.2
2019-Jun-03 Mon ### ### 2.85 2.85 437,325 623,188 ### ### ###
2019-May-31 Fri 2.86 2.975 2.86 ### 86.4 86.4 0.0
2019-May-30 Thu 2.86 ### 2.85 ### 621,950 886,278 85.6 85.6 0.0
2019-May-29 Wed 2.86 ### 2.85 ### 1,253,184 1,785,787 ### ### 0.0
2019-May-28 Tue 2.81 ### 2.81 2.89 626,273 ### ### ### ###
2019-May-27 Mon 2.85 2.89 2.83 2.86 692,645 ### 75.1 75.1 0.2
2019-May-24 Fri 2.86 2.89 2.8 2.83 833,277 2,370,673 25.6 25.6 0.2
2019-May-23 Thu 2.85 ### 2.84 ### 717,843 ### ### ### 0.0
2019-May-22 Wed 2.75 2.85 2.745 2.84 647,528 1,811,459 87.9 87.9 0.2
2019-May-21 Tue 2.7 2.75 ### 2.75 422,321 ### 84.3 84.3 ###
2019-May-20 Mon 2.75 2.75 ### 2.72 453,928 624,151 26.8 26.8 0.2
2019-May-17 Fri ### 2.74 ### 2.74 82.8 82.8 0.2
2019-May-16 Thu ### ### 2.59 ### 1,246,525 1,614,249 ### ### 0.0
2019-May-15 Wed 2.59 ### 2.56 ### 76.5 76.5 0.0
2019-May-14 Tue 2.57 ### 2.56 ### 2,278,471 2,916,442 ### ### 0.0
2019-May-13 Mon 2.52 ### 2.48 ### 3,300,820 ### 94.6 94.6 0.0
2019-May-10 Fri 2.52 2.57 2.5 2.51 812,026 2,058,485 28.7 28.7 ###
2019-May-09 Thu 2.48 2.51 2.47 2.5 73.6 73.6 0.2
2019-May-08 Wed 2.5 2.51 2.49 2.5 ### ### 0.2
2019-May-07 Tue 2.55 2.58 2.485 2.5 1,329,676 ### ### ### 0.2
2019-May-06 Mon ### ### 2.55 2.56 25.9 25.9 0.2
2019-May-03 Fri ### ### 2.58 ### 863,073 ### 17.4 17.4 0.0
2019-May-02 Thu 2.77 2.77 ### ### ### ### 0.0
2019-May-01 Wed ### 2.78 ### 2.75 ### ### ###
2019-Apr-30 Tue 2.55 2.675 2.54 ### 2,041,781 5,323,943 ### ### 0.0
2019-Apr-29 Mon ### ### 2.55 2.58 538,540 ### ### ### 0.2
2019-Apr-26 Fri 2.57 ### 2.57 ### 651,878 ### 80.6 80.6 0.0
2019-Apr-24 Wed ### ### 2.52 2.56 765,623 964,684 19.3 19.3 0.2
2019-Apr-23 Tue ### ### 2.5 2.51 993,552 1,241,940 6.0 6.0 ###
2019-Apr-18 Thu 2.5 2.55 2.48 2.53 82.8 82.8 ###
2019-Apr-17 Wed 2.44 2.49 2.43 2.47 525,480 1,292,680 ### ### ###
2019-Apr-16 Tue 2.44 2.49 2.425 2.45 1,661,281 ### ### ### 0.2
2019-Apr-15 Mon 2.42 2.45 ### 2.42 1,059,351 ### 73.0 73.0 0.2
2019-Apr-12 Fri ### 2.42 ### 2.42 86.3 86.3 0.2
2019-Apr-11 Thu ### ### ### ### ### ### 0.0
2019-Apr-10 Wed ### ### ### ### 29.2 29.2 0.0
2019-Apr-09 Tue ### ### 2.28 ### 73.7 73.7 0.0
2019-Apr-08 Mon ### ### ### ### 23.5 23.5 0.0
2019-Apr-05 Fri ### ### 2.29 ### ### ### 0.0
2019-Apr-04 Thu ### ### 2.275 ### ### ### 0.0
2019-Apr-03 Wed 2.28 ### 2.25 2.27 569,722 ### ### ### 0.2
2019-Apr-02 Tue 2.23 ### ### 2.27 82.5 82.5 0.2
2019-Apr-01 Mon 2.21 ### ### 2.2 610,121 0 ### ### 0.2
2019-Mar-29 Fri ### 2.26 ### 2.25 869,041 ### ### ### ###
2019-Mar-28 Thu ### ### ### ### 19.7 19.7 0.0
2019-Mar-27 Wed 2.23 2.23 ### ### ### ### 0.0
2019-Mar-26 Tue 2.26 2.26 2.21 2.21 16.0 16.0 0.2
2019-Mar-25 Mon 2.23 2.26 2.2 2.26 ### ### ###
2019-Mar-22 Fri 2.28 2.28 ### 2.26 398,880 454,723 ### ### ###
2019-Mar-21 Thu 2.25 2.28 2.24 2.27 80.7 80.7 0.2
2019-Mar-20 Wed 2.25 ### 2.24 2.29 85.6 85.6 ###
2019-Mar-19 Tue ### ### 2.26 2.28 ### ### 0.2
2019-Mar-18 Mon ### ### 2.28 ### ### ### 0.0
2019-Mar-15 Fri ### ### ### ### 333,343 0 ### ### 0.0
2019-Mar-14 Thu ### ### 2.29 ### 426,829 ### 67.9 67.9 0.0
2019-Mar-13 Wed ### ### ### ### 70.7 70.7 0.0
2019-Mar-12 Tue ### ### ### ### 36.1 36.1 0.0
2019-Mar-11 Mon ### ### 2.29 ### 686,679 786,247 ### ### 0.0
2019-Mar-08 Fri ### ### 2.29 ### ### ### 0.0
2019-Mar-07 Thu 2.25 ### 2.25 ### 741,975 834,721 87.7 87.7 0.0
2019-Mar-06 Wed 2.21 2.26 2.21 2.25 759,449 ### 83.4 83.4 ###
2019-Mar-05 Tue ### 2.21 ### 2.2 77.0 77.0 0.2
2019-Mar-04 Mon 2.2 2.23 ### ### 400,627 ### ### ### 0.0
2019-Mar-01 Fri 2.2 2.21 ### 2.2 ### ### 0.2
2019-Feb-28 Thu 2.4 2.42 ### 2.22 4.5 4.5 0.2
2019-Feb-27 Wed ### ### ### ### 504,443 0 ### ### 0.0
2019-Feb-26 Tue ### 2.355 ### ### 542,956 ### 73.1 73.1 0.0
2019-Feb-25 Mon ### ### ### ### 366,056 0 21.8 21.8 0.0
2019-Feb-22 Fri ### 2.375 ### ### ### ### 0.0
2019-Feb-21 Thu ### 2.43 ### ### 2,596,346 ### ### ### 0.0
2019-Feb-20 Wed 2.28 ### 2.28 ### ### ### 0.0
2019-Feb-19 Tue ### ### 2.25 2.29 1,754,150 ### 29.3 29.3 ###
2019-Feb-18 Mon 2.28 ### 2.275 ### 85.5 85.5 0.0
2019-Feb-15 Fri 2.26 ### 2.24 2.28 77.7 77.7 0.2
2019-Feb-14 Thu 2.24 2.28 2.24 2.25 71.6 71.6 ###
2019-Feb-11 Mon 2.2 2.23 ### 2.2 ### ### 0.2
2019-Feb-08 Fri ### 2.2 ### ### 89.1 89.1 0.0
2019-Feb-06 Wed ### ### ### ### 1,168,043 0 ### ### 0.0
2019-Feb-05 Tue ### ### ### ### ### ### 0.0
2019-Feb-04 Mon ### ### ### ### 2,330,284 0 ### ### 0.0
2019-Feb-01 Fri ### ### ### 2 ### ### 0.1
2019-Jan-31 Thu ### ### ### 2 ### ### 0.1
2019-Jan-30 Wed ### 2.085 2 ### 590,449 ### ### ### 0.0
2019-Jan-29 Tue ### ### ### ### 13.6 13.6 0.0
2019-Jan-17 Thu ### ### 2 ### 697,049 697,049 ### ### 0.0
2019-Jan-11 Fri 1.925 ### 1.925 1.955 333,840 321,321 ### ### ###
2019-Jan-10 Thu ### ### 1.925 ### 25.9 25.9 0.0
2019-Jan-09 Wed ### 1.977 ### ### 64.6 64.6 0.0
2019-Jan-04 Fri ### ### ### ### ### ### 0.0
2019-Jan-03 Thu ### ### 1.88 1.925 29.2 29.2 0.1
2019-Jan-02 Wed ### 1.945 ### ### 58,189 56,588 22.7 22.7 0.0
2018-Dec-28 Fri ### ### ### ### 76,455 0 73.8 73.8 0.0
2018-Dec-27 Thu ### 1.945 ### 1.945 157,340 ### ### ### 0.1
2018-Dec-21 Fri ### ### 1.89 ### 633,558 ### 80.5 80.5 0.0
2018-Dec-20 Thu ### ### ### ### ### ### 0.0
2018-Dec-19 Wed 1.985 1.985 ### 1.945 ### ### 0.1
2018-Dec-14 Fri 1.85 1.87 1.85 1.855 76.4 76.4 0.1
2018-Dec-13 Thu 1.855 1.87 1.83 1.85 126,029 233,153 ### ### 0.1
2018-Dec-12 Wed 1.85 1.857 1.82 ### 1,113,785 ### ### ### 0.0
2018-Dec-11 Tue 1.86 1.88 1.825 1.84 399,344 739,784 28.2 28.2 ###
2018-Dec-10 Mon 1.85 ### 1.85 1.87 167,954 155,357 90.8 90.8 ###
2018-Dec-07 Fri ### 1.875 1.81 1.86 ### ### 0.1
2018-Dec-06 Thu 1.89 ### 1.822 1.83 742,127 676,077 ### ### ###
2018-Dec-05 Wed 1.87 ### 1.855 ### 84.6 84.6 0.0
2018-Dec-04 Tue ### 2 1.89 ### 1,250,459 2,432,142 ### ### 0.0
2018-Dec-03 Mon 1.89 1.925 1.84 1.885 ### ### 0.1
2018-Nov-30 Fri 1.8 1.89 ### 1.855 88.0 88.0 0.1
2018-Nov-29 Thu 1.81 ### 1.81 1.82 ### ### ###
2018-Nov-14 Wed ### ### 1.845 1.86 2,229,827 ### 46.4 46.4 0.1
2018-Nov-13 Tue 1.855 ### 1.855 1.885 88.3 88.3 0.1
2018-Nov-12 Mon 1.89 ### ### 1.885 29.9 29.9 0.1
2018-Nov-09 Fri 1.86 ### ### 1.875 ### ### ###
2018-Nov-08 Thu 1.84 1.86 ### 1.855 179,248 ### 77.8 77.8 0.1
2018-Nov-07 Wed 1.82 1.86 1.81 1.86 ### ### 0.1
2018-Nov-06 Tue 1.88 1.882 ### 1.82 141,077 132,753 8.9 8.9 ###
2018-Nov-05 Mon ### 1.88 ### 1.85 89.3 89.3 0.1
2018-Nov-02 Fri 1.82 1.86 1.78 1.845 ### ### ###
2018-Nov-01 Thu 1.8 1.82 1.775 1.82 ### ### ###
2018-Oct-31 Wed 1.785 1.8 1.77 1.79 66.4 66.4 0.1
2018-Oct-30 Tue 1.74 1.775 1.725 1.75 156,347 ### ### ### 0.1
2018-Oct-29 Mon ### ### 1.74 1.77 ### ### ###
2018-Oct-26 Fri 1.71 1.79 1.71 1.77 1,055,875 1,847,781 ### ### ###
2018-Oct-25 Thu 1.7 1.76 1.55 1.71 460,089 761,447 ### ### 0.1
2018-Oct-24 Wed ### 1.81 1.76 1.78 ### ### 0.1
2018-Oct-23 Tue 1.8 1.8 1.75 1.78 35.4 35.4 0.1
2018-Oct-22 Mon 1.79 1.83 1.77 1.8 147,557 ### ### ### 0.1
2018-Oct-19 Fri 1.78 1.84 1.75 1.8 663,925 1,191,745 78.5 78.5 0.1
2018-Oct-18 Thu 1.85 1.85 1.785 1.8 321,426 ### 12.9 12.9 0.1
2018-Oct-17 Wed ### 1.87 1.84 1.85 32,989 ### 24.2 24.2 0.1
2018-Oct-16 Tue ### ### 1.83 1.855 ### ### 0.1
2018-Oct-15 Mon 1.84 1.882 1.84 ### 225,925 420,446 86.0 86.0 0.0
2018-Oct-12 Fri 1.84 1.88 ### 1.84 ### ### ###
2018-Oct-11 Thu 1.87 ### 1.84 1.84 144,820 ### 36.1 36.1 ###
2018-Oct-10 Wed 1.945 ### ### ### ### ### 0.0
2018-Oct-09 Tue ### ### 1.885 ### 76,271 71,885 ### ### 0.0
2018-Oct-08 Mon ### ### 1.925 1.955 267,323 ### ### ### ###
2018-Oct-05 Fri ### ### 1.975 ### 113,481 ### ### ### 0.0
2018-Oct-04 Thu ### ### ### ### 493,349 0 ### ### 0.0
2018-Oct-03 Wed ### ### 1.955 ### 58,087 56,780 ### ### 0.0
2018-Oct-02 Tue 2 2 ### ### 35.8 35.8 0.0
2018-Oct-01 Mon ### ### ### ### 141,154 0 82.5 82.5 0.0
2018-Sep-28 Fri ### ### 1.925 ### ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 333,574 0 86.0 86.0 0.0
2018-Sep-26 Wed ### ### ### 1.925 ### ### 0.1
2018-Sep-25 Tue ### ### ### ### ### ### 0.0
2018-Sep-24 Mon ### 2.055 ### ### 339,870 ### ### ### 0.0
2018-Sep-21 Fri ### ### 1.987 ### 918,225 912,256 79.0 79.0 0.0
2018-Sep-20 Thu ### ### ### 2 702,551 0 ### ### 0.1
2018-Sep-19 Wed 1.89 ### 1.89 ### 78.2 78.2 0.0
2018-Sep-18 Tue ### ### ### ### 190,074 0 19.8 19.8 0.0
2018-Sep-17 Mon 1.975 ### ### ### 195,745 0 ### ### 0.0
2018-Sep-14 Fri 1.82 ### 1.82 ### ### ### 0.0
2018-Sep-13 Thu ### ### 1.86 ### 247,185 229,882 ### ### 0.0
2018-Sep-12 Wed ### ### 1.85 ### 270,575 250,281 ### ### 0.0
2018-Sep-11 Tue ### ### 1.875 1.875 23.2 23.2 ###
2018-Sep-10 Mon ### ### 1.85 1.89 74,854 ### 15.3 15.3 ###
2018-Sep-07 Fri 1.87 1.925 1.855 ### 221,455 418,549 ### ### 0.0
2018-Sep-06 Thu 1.955 1.957 1.86 1.86 169,644 ### 10.8 10.8 0.1
2018-Sep-05 Wed ### ### ### ### 89.3 89.3 0.0
2018-Sep-04 Tue ### ### 1.947 ### ### ### 0.0
2018-Sep-03 Mon ### ### ### ### ### ### 0.0
2018-Aug-31 Fri 1.78 ### 1.755 ### 759,973 666,876 96.0 96.0 0.0
2018-Aug-30 Thu 1.755 ### 1.725 ### 77.0 77.0 0.0
2018-Aug-29 Wed 1.73 1.76 1.73 1.745 75.2 75.2 0.1
2018-Aug-28 Tue 1.755 1.76 1.73 1.74 420,670 ### 26.8 26.8 0.1
2018-Aug-27 Mon 1.72 ### 1.72 1.755 224,841 ### ### ### 0.1
2018-Aug-24 Fri 1.75 1.76 1.72 1.755 1,029,454 1,791,249 74.8 74.8 0.1
2018-Aug-23 Thu 1.75 1.755 1.72 1.75 ### ### 0.1
2018-Aug-22 Wed 1.76 1.76 1.75 1.75 ### ### 0.1
2018-Aug-21 Tue 1.75 1.76 1.745 1.76 93,344 163,585 ### ### 0.1
2018-Aug-20 Mon 1.755 1.755 1.73 1.75 183,226 319,271 34.1 34.1 0.1
2018-Aug-17 Fri 1.72 1.76 1.72 1.755 267,047 ### ### ### 0.1
2018-Aug-16 Thu 1.755 1.76 1.71 1.72 22.3 22.3 0.1
2018-Aug-15 Wed 1.71 1.78 1.71 1.78 703,220 ### ### ### 0.1
2018-Aug-14 Tue 1.725 1.775 1.71 1.775 90.1 90.1 ###
2018-Aug-13 Mon 1.73 1.73 ### 1.72 ### ### 0.1
2018-Aug-10 Fri ### 1.72 1.685 1.72 33,258 56,621 ### ### 0.1
2018-Aug-09 Thu ### ### 1.655 1.7 73,821 61,086 89.5 89.5 ###
2018-Aug-08 Wed 1.655 ### ### ### 219,255 0 ### ### 0.0
2018-Aug-07 Tue ### ### 1.655 ### 122,384 101,272 33.2 33.2 0.0
2018-Aug-06 Mon ### 1.73 1.655 1.655 34.2 34.2 0.1
2018-Aug-03 Fri 1.655 1.71 1.655 ### 19,176 ### ### ### 0.0
2018-Aug-02 Thu 1.685 ### ### ### 1,309,724 0 31.7 31.7 0.0
2018-Aug-01 Wed 1.71 ### ### 1.685 116,883 0 24.8 24.8 ###
2018-Jul-31 Tue 1.7 1.72 1.675 1.71 ### ### 0.1
2018-Jul-30 Mon ### 1.7 ### ### 79.4 79.4 0.0
2018-Jul-27 Fri 1.725 1.725 ### ### 43,340 37,380 8.8 8.8 0.0
2018-Jul-26 Thu 1.72 1.72 ### 1.675 ### ### ###
2018-Jul-25 Wed 1.7 1.75 ### ### 13.2 13.2 0.0
2018-Jul-24 Tue 1.71 1.77 ### 1.77 93.8 93.8 ###
2018-Jul-23 Mon ### 1.71 1.685 1.7 ### ### ###
2018-Jul-20 Fri 1.78 1.78 1.675 1.71 274,246 473,759 7.5 7.5 0.1
2018-Jul-19 Thu 1.75 1.76 1.73 1.73 65,782 114,789 ### ### ###
2018-Jul-18 Wed 1.78 1.78 ### 1.75 150,646 134,074 ### ### 0.1
2018-Jul-17 Tue 1.78 1.79 1.75 1.75 ### ### 0.1
2018-Jul-16 Mon 1.78 ### 1.78 1.78 75,844 ### ### ### 0.1
2018-Jul-13 Fri 1.83 1.83 ### 1.78 11.6 11.6 0.1
2018-Jul-12 Thu 1.825 1.825 1.79 1.8 ### ### 0.1
2018-Jul-11 Wed 1.8 1.82 1.8 ### 38,023 68,821 79.7 79.7 0.0
2018-Jul-10 Tue ### 1.825 1.8 1.8 27.3 27.3 0.1
2018-Jul-09 Mon 1.84 1.845 ### ### 21.5 21.5 0.0
2018-Jul-06 Fri ### 1.87 ### 1.855 86,883 ### ### ### 0.1
2018-Jul-05 Thu 1.86 1.87 1.83 1.87 79,873 ### 79.6 79.6 ###
2018-Jul-04 Wed 1.86 ### 1.84 ### 79.4 79.4 0.0
2018-Jul-03 Tue ### 1.845 ### 1.825 231,651 ### 28.7 28.7 ###
2018-Jul-02 Mon 1.86 1.86 1.81 1.83 20.5 20.5 ###
2018-Jun-29 Fri 1.8 1.86 1.8 1.86 76,126 ### ### ### 0.1
2018-Jun-28 Thu 1.86 1.86 1.81 1.84 25.2 25.2 ###
2018-Jun-27 Wed 1.86 1.86 1.825 1.86 70,374 ### ### ### 0.1
2018-Jun-26 Tue ### 1.86 1.81 1.855 154,422 ### 88.0 88.0 0.1
2018-Jun-25 Mon 1.8 1.85 1.8 1.85 ### ### 0.1
2018-Jun-22 Fri 1.78 ### 1.77 1.78 856,350 ### ### ### 0.1
2018-Jun-21 Thu 1.78 1.8 1.77 1.785 702,271 1,253,553 ### ### 0.1
2018-Jun-20 Wed 1.785 1.81 1.785 1.81 535,349 962,289 ### ### ###
2018-Jun-19 Tue 1.785 ### 1.75 1.8 138,478 ### 84.1 84.1 0.1
2018-Jun-18 Mon 1.78 1.82 1.78 1.82 175,223 ### 90.4 90.4 ###
2018-Jun-15 Fri 1.77 1.8 1.76 1.8 165,948 295,387 81.9 81.9 0.1
2018-Jun-14 Thu 1.75 1.79 1.75 1.77 158,280 280,155 78.3 78.3 ###
2018-Jun-13 Wed ### 1.785 1.75 1.75 ### ### 0.1
2018-Jun-12 Tue 1.75 ### 1.74 ### 81.3 81.3 0.0
2018-Jun-08 Fri ### ### 1.75 1.75 321,556 ### 27.4 27.4 0.1
2018-Jun-07 Thu 1.78 1.78 1.74 1.75 ### ### 0.1
2018-Jun-06 Wed 1.77 1.78 1.73 1.77 283,770 ### ### ### ###
2018-Jun-05 Tue 1.8 1.825 1.77 1.81 ### ### ###
2018-Jun-04 Mon 1.785 ### 1.775 1.775 26,245 ### ### ### ###
2018-Jun-01 Fri 1.82 1.84 1.76 1.84 ### ### ###
2018-May-31 Thu ### 1.84 1.78 1.84 82.9 82.9 ###
2018-May-30 Wed 1.8 1.81 1.757 1.8 114,389 ### ### ### 0.1
2018-May-29 Tue 1.82 1.84 ### ### 165,647 ### ### ### 0.0
2018-May-28 Mon 1.825 1.84 1.82 1.84 80.6 80.6 ###
2018-May-25 Fri 1.81 1.83 1.81 1.82 71.1 71.1 ###
2018-May-24 Thu ### 1.83 1.8 1.81 73.8 73.8 ###
2018-May-23 Wed 1.8 1.83 1.8 1.83 ### ### ###
2018-May-22 Tue 1.81 1.83 1.8 1.8 39,251 71,240 ### ### 0.1
2018-May-21 Mon 1.785 1.83 1.785 1.83 214,829 ### 89.4 89.4 ###
2018-May-18 Fri 1.77 1.8 1.77 1.8 ### ### 0.1
2018-May-17 Thu 1.78 ### 1.77 ### ### ### 0.0
2018-May-16 Wed 1.75 1.78 1.75 1.77 103,942 183,457 ### ### ###
2018-May-15 Tue 1.75 1.78 1.74 1.78 86.7 86.7 0.1
2018-May-14 Mon ### 1.745 ### 1.745 438,426 382,526 89.8 89.8 0.1
2018-May-11 Fri 1.73 1.755 1.72 1.745 78.7 78.7 0.1
2018-May-10 Thu 1.76 1.76 1.74 1.74 24.6 24.6 0.1
2018-May-09 Wed 1.775 1.775 1.73 1.745 20.7 20.7 0.1
2018-May-08 Tue 1.76 1.775 1.73 1.775 79.3 79.3 ###
2018-May-07 Mon 1.76 1.77 ### 1.77 ### ### ###
2018-May-04 Fri 1.76 1.78 1.76 1.76 46,375 82,083 ### ### 0.1
2018-May-03 Thu 1.79 1.79 1.745 1.77 99,656 176,141 23.6 23.6 ###
2018-May-02 Wed 1.79 1.79 1.745 ### 22.2 22.2 0.0
2018-May-01 Tue 1.775 1.775 1.73 ### 117,721 ### ### ### 0.0
2018-Apr-30 Mon 1.755 1.8 1.73 1.775 79.3 79.3 ###
2018-Apr-27 Fri 1.75 ### 1.73 1.75 ### ### 0.1
2018-Apr-26 Thu ### ### 1.73 1.75 88,042 76,156 ### ### 0.1
2018-Apr-24 Tue 1.755 ### 1.73 1.73 ### ### ###
2018-Apr-23 Mon 1.72 ### 1.72 ### 94.2 94.2 0.0
2018-Apr-20 Fri 1.745 1.8 1.72 1.8 91.9 91.9 0.1
2018-Apr-19 Thu 1.75 1.77 1.725 ### 78.0 78.0 0.0
2018-Apr-18 Wed 1.77 1.77 1.73 1.755 ### ### 0.1
2018-Apr-17 Tue 1.77 1.77 ### ### 110,189 ### ### ### 0.0
2018-Apr-16 Mon ### 1.75 ### 1.7 ### ### ###
2018-Apr-13 Fri 1.71 ### ### ### 11.1 11.1 0.0
2018-Apr-12 Thu 1.73 1.73 ### 1.7 95,653 ### ### ### ###
2018-Apr-11 Wed 1.79 1.79 1.725 1.725 105,582 ### 9.4 9.4 ###
2018-Apr-10 Tue 1.78 1.8 1.77 1.79 ### ### 0.1
2018-Apr-09 Mon 1.82 1.825 1.775 1.8 117,580 211,643 24.8 24.8 0.1
2018-Apr-06 Fri 1.8 1.845 1.8 1.825 90,525 164,981 ### ### ###
2018-Apr-05 Thu 1.8 1.847 1.77 ### 136,974 ### 85.8 85.8 0.0
2018-Apr-04 Wed 1.81 1.82 1.775 1.785 178,146 ### 25.2 25.2 0.1
2018-Apr-03 Tue ### 1.83 ### 1.82 ### ### ###
2018-Mar-29 Thu 1.81 ### 1.75 ### ### ### 0.0
2018-Mar-28 Wed 1.81 1.82 1.785 1.81 74.2 74.2 ###
2018-Mar-27 Tue ### 1.82 1.78 1.82 ### ### ###
2018-Mar-26 Mon 1.8 1.8 1.75 1.79 27.8 27.8 0.1
2018-Mar-23 Fri 1.785 1.82 1.775 1.8 80.2 80.2 0.1
2018-Mar-22 Thu 1.76 1.83 1.76 1.82 ### ### ###
2018-Mar-21 Wed ### ### 1.76 1.78 86,741 ### 24.6 24.6 0.1
2018-Mar-20 Tue 1.75 ### 1.75 ### 96,840 ### 89.4 89.4 0.0
2018-Mar-19 Mon 1.8 1.8 1.76 1.785 32.5 32.5 0.1
2018-Mar-16 Fri 1.8 1.8 1.75 1.79 27.2 27.2 0.1
2018-Mar-15 Thu 1.75 1.81 1.745 1.8 ### ### 0.1
2018-Mar-14 Wed 1.755 1.81 1.74 1.77 ### ### ###
2018-Mar-13 Tue 1.78 1.8 1.77 1.78 75.7 75.7 0.1
2018-Mar-12 Mon 1.8 1.81 1.75 ### ### ### 0.0
2018-Mar-09 Fri 1.8 ### 1.785 1.8 158,288 141,272 65.0 65.0 0.1
2018-Mar-08 Thu 1.81 1.81 1.78 1.8 122,825 220,470 26.9 26.9 0.1
2018-Mar-07 Wed 1.8 1.81 1.785 1.8 166,959 ### ### ### 0.1
2018-Mar-06 Tue ### ### 1.78 1.785 183,943 ### ### ### 0.1
2018-Mar-05 Mon ### ### 1.785 1.8 235,542 210,221 ### ### 0.1
2018-Mar-02 Fri 1.825 1.825 ### ### 356,170 ### 20.4 20.4 0.0
2018-Mar-01 Thu 1.82 1.83 1.785 ### 153,622 277,671 ### ### 0.0
2018-Feb-28 Wed 1.845 1.852 1.8 1.83 ### ### ###
2018-Feb-27 Tue 1.83 1.875 1.8 1.83 1,432,827 ### ### ### ###
2018-Feb-26 Mon 1.78 1.785 ### 1.77 ### ### ###
2018-Feb-23 Fri 1.785 1.83 1.755 1.78 218,250 ### 29.8 29.8 0.1
2018-Feb-22 Thu 1.785 1.785 1.74 1.75 41,287 ### ### ### 0.1
2018-Feb-21 Wed 1.77 1.79 ### 1.755 ### ### 0.1
2018-Feb-20 Tue ### 1.79 1.745 1.755 ### ### 0.1
2018-Feb-19 Mon 1.73 1.755 1.725 1.75 76.0 76.0 0.1
2018-Feb-16 Fri 1.76 1.77 1.725 ### 47,252 82,572 22.4 22.4 0.0
2018-Feb-15 Thu ### 1.745 ### 1.74 ### ### 0.1
2018-Feb-14 Wed 1.755 1.77 1.72 ### 64,189 ### ### ### 0.0
2018-Feb-13 Tue ### ### 1.7 ### ### ### 0.0
2018-Feb-12 Mon ### 1.8 1.76 ### ### ### 0.0
2018-Feb-09 Fri 1.8 1.8 1.73 1.79 23.6 23.6 0.1
2018-Feb-08 Thu 1.8 1.8 1.72 1.775 78,775 138,644 24.5 24.5 ###
2018-Feb-07 Wed 1.75 1.78 1.72 1.78 218,484 382,347 ### ### 0.1
2018-Feb-06 Tue 1.75 1.79 1.72 1.76 858,076 1,505,923 ### ### 0.1
2018-Feb-05 Mon ### 1.78 1.725 1.75 362,975 ### ### ### 0.1
2018-Feb-02 Fri ### ### 1.77 1.79 88,350 78,189 ### ### 0.1
2018-Feb-01 Thu 1.85 1.855 1.8 ### 106,071 193,844 ### ### 0.0
2018-Jan-31 Wed 1.85 ### 1.8 1.82 125,186 ### ### ### ###
2018-Jan-30 Tue 1.85 1.85 1.81 1.84 39.5 39.5 ###
2018-Jan-29 Mon 1.8 1.83 1.79 1.825 82.0 82.0 ###
2018-Jan-25 Thu 1.83 ### 1.79 1.8 18.3 18.3 0.1
2018-Jan-24 Wed 1.85 1.855 1.83 1.84 53,980 99,458 28.8 28.8 ###
2018-Jan-23 Tue 1.86 ### 1.8 1.845 25.2 25.2 ###
2018-Jan-22 Mon 1.845 1.857 1.82 1.855 284,280 522,648 81.2 81.2 0.1
2018-Jan-19 Fri 1.79 1.855 1.79 ### 202,070 368,272 ### ### 0.0
2018-Jan-18 Thu 1.85 1.85 ### 1.84 179,686 ### 32.8 32.8 ###
2018-Jan-17 Wed 1.81 1.85 1.8 1.84 52,270 ### 85.9 85.9 ###
2018-Jan-16 Tue 1.78 1.84 1.78 1.81 351,186 635,646 84.9 84.9 ###
2018-Jan-15 Mon 1.81 1.85 1.785 1.85 83.7 83.7 0.1
2018-Jan-12 Fri 1.82 1.855 1.785 1.83 73.0 73.0 ###
2018-Jan-11 Thu ### 1.85 1.79 ### 106,323 ### ### ### 0.0
2018-Jan-03 Wed 1.81 1.84 1.775 1.81 62.8 62.8 ###
2018-Jan-02 Tue 1.85 1.85 ### 1.825 373,688 ### ### ### ###
2017-Dec-29 Fri 1.85 1.85 1.81 1.82 115,820 211,950 15.9 15.9 ###
2017-Dec-28 Thu 1.85 1.85 1.81 1.85 36,045 ### ### ### 0.1
2017-Dec-27 Wed 1.85 1.85 ### 1.83 122,877 ### ### ### ###
2017-Dec-22 Fri ### 1.86 1.8 1.86 193,147 353,459 88.6 88.6 0.1
2017-Dec-21 Thu 1.81 1.825 ### 1.8 ### ### 0.1
2017-Dec-20 Wed 1.76 ### 1.75 1.8 735,380 643,457 85.4 85.4 0.1
2017-Dec-19 Tue 1.75 1.775 1.74 1.75 67.7 67.7 0.1
2017-Dec-18 Mon 1.71 1.75 1.7 1.74 82.7 82.7 0.1
2017-Dec-15 Fri ### 1.73 ### 1.73 ### ### ###
2017-Dec-08 Fri 1.645 ### ### ### 152,858 0 86.6 86.6 0.0
2017-Dec-07 Thu ### 1.645 ### 1.645 ### ### 0.1
2017-Dec-06 Wed ### ### 1.625 ### 35.2 35.2 0.0
2017-Dec-05 Tue ### ### ### ### 255,552 0 ### ### 0.0
2017-Dec-04 Mon 1.7 1.7 1.657 1.675 169,044 283,740 24.9 24.9 ###
2017-Dec-01 Fri 1.77 1.77 ### 1.72 ### ### 0.1
2017-Nov-30 Thu ### 1.75 ### 1.7 72.9 72.9 ###
2017-Nov-29 Wed 1.72 1.74 ### 1.7 93,427 81,281 24.1 24.1 ###
2017-Nov-28 Tue 1.77 1.77 ### 1.72 98,726 87,372 14.8 14.8 0.1
2017-Nov-27 Mon 1.83 1.83 1.7 1.75 ### ### 0.1
2017-Nov-24 Fri 1.8 ### 1.8 1.84 640,953 576,857 85.7 85.7 ###
2017-Nov-23 Thu 1.675 1.675 1.675 1.675 0 ###
2017-Nov-22 Wed 1.71 1.72 1.655 1.675 132,057 222,846 18.8 18.8 ###
2017-Nov-21 Tue 1.75 1.75 1.7 1.72 151,420 ### ### ### 0.1
2017-Nov-20 Mon 1.75 1.79 ### ### 202,975 ### 28.3 28.3 0.0
2017-Nov-17 Fri 1.775 1.775 1.725 1.77 ### ### ###
2017-Nov-16 Thu ### ### 1.72 1.76 100,841 86,723 ### ### 0.1
2017-Nov-15 Wed ### 1.8 1.75 1.75 85,873 152,424 ### ### 0.1
2017-Nov-14 Tue 1.845 1.845 1.775 ### 215,942 390,855 ### ### 0.0
2017-Nov-13 Mon 1.8 1.85 1.8 1.85 87.9 87.9 0.1
2017-Nov-10 Fri ### ### 1.76 1.78 153,678 ### 28.5 28.5 0.1
2017-Nov-09 Thu 1.78 ### 1.725 ### 563,070 485,647 ### ### 0.0
2017-Nov-08 Wed 1.79 1.79 1.76 1.775 91,459 ### 27.0 27.0 ###
2017-Nov-07 Tue 1.79 1.8 1.76 1.78 24.0 24.0 0.1
2017-Nov-06 Mon 1.725 1.77 1.72 1.76 ### ### 0.1
2017-Nov-03 Fri 1.72 1.76 1.71 1.725 137,778 239,044 ### ### ###
2017-Nov-02 Thu 1.74 1.76 1.7 1.71 141,226 244,320 ### ### 0.1
2017-Nov-01 Wed 1.775 1.79 1.75 1.77 174,940 309,643 ### ### ###
2017-Oct-31 Tue 1.77 1.8 1.74 ### 389,552 ### 31.6 31.6 0.0
2017-Oct-30 Mon 1.73 1.8 1.73 ### 90.1 90.1 0.0
2017-Oct-27 Fri 1.74 1.745 ### 1.72 2,936,882 2,562,429 ### ### 0.1
2017-Oct-26 Thu 1.745 ### 1.74 1.74 32.5 32.5 0.1
2017-Oct-25 Wed 1.755 1.775 1.745 1.76 752,727 ### 69.8 69.8 0.1
2017-Oct-24 Tue 1.76 ### 1.75 1.755 298,756 ### 31.5 31.5 0.1
2017-Oct-23 Mon 1.745 1.76 1.74 1.75 103,771 ### ### ### 0.1
2017-Oct-20 Fri ### 1.755 ### 1.755 78.7 78.7 0.1
2017-Oct-19 Thu 1.75 1.75 1.73 1.74 146,948 255,689 ### ### 0.1
2017-Oct-18 Wed 1.745 ### ### 1.745 69.7 69.7 0.1
2017-Oct-17 Tue 1.8 1.8 1.742 1.77 136,021 ### 20.6 20.6 ###
2017-Oct-16 Mon ### 1.8 1.725 1.8 90.4 90.4 0.1
2017-Oct-13 Fri 1.75 ### ### ### 21.6 21.6 0.0
2017-Oct-12 Thu 1.725 1.75 1.72 1.74 142,647 ### 74.2 74.2 0.1
2017-Oct-11 Wed 1.745 1.745 1.72 1.73 24.5 24.5 ###
2017-Oct-10 Tue 1.74 1.745 ### 1.745 850,752 742,281 ### ### 0.1
2017-Oct-09 Mon ### 1.78 ### 1.74 708,246 ### 90.5 90.5 0.1
2017-Oct-06 Fri ### 1.645 ### ### 163,143 134,185 66.3 66.3 0.0
2017-Oct-05 Thu ### ### ### ### 510,787 0 ### ### 0.0
2017-Oct-04 Wed ### ### ### ### ### ### 0.0
2017-Oct-03 Tue 1.59 ### 1.57 1.645 ### ### 0.1
2017-Oct-02 Mon 1.58 1.58 1.555 1.555 67,383 105,622 15.5 15.5 ###
2017-Sep-29 Fri 1.56 1.58 1.525 1.555 174,484 270,886 ### ### ###
2017-Sep-28 Thu 1.55 1.575 ### 1.55 67.2 67.2 ###
2017-Sep-27 Wed 1.545 1.575 1.525 ### ### ### 0.0
2017-Sep-26 Tue 1.55 1.59 ### 1.55 802,446 637,944 ### ### ###
2017-Sep-25 Mon 1.58 ### 1.56 1.57 29.9 29.9 0.1
2017-Sep-22 Fri ### ### ### 1.57 ### ### 0.1
2017-Sep-21 Thu 1.645 ### ### ### 399,655 0 ### ### 0.0
2017-Sep-20 Wed 1.71 1.71 ### ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### 1.675 ### ### 238,546 199,782 ### ### 0.0
2017-Sep-15 Fri ### ### ### ### ### ### 0.0
2017-Sep-14 Thu 1.7 ### ### 1.675 19.3 19.3 ###
2017-Sep-13 Wed ### 1.72 ### 1.7 ### ### ###
2017-Sep-12 Tue ### ### ### 1.655 ### ### 0.1
2017-Sep-11 Mon ### ### ### ### 149,173 0 ### ### 0.0
2017-Sep-08 Fri ### ### ### ### 185,752 0 ### ### 0.0
2017-Sep-07 Thu ### ### 1.645 ### 71.1 71.1 0.0
2017-Sep-06 Wed ### ### ### ### 65.6 65.6 0.0
2017-Sep-05 Tue ### 1.7 ### ### 132,489 ### 72.3 72.3 0.0
2017-Sep-04 Mon ### ### ### ### 129,582 0 ### ### 0.0
2017-Sep-01 Fri 1.71 1.722 ### ### ### ### 0.0
2017-Aug-31 Thu 1.72 1.73 ### 1.71 367,440 ### 23.2 23.2 0.1
2017-Aug-30 Wed ### 1.755 ### 1.72 704,886 ### ### ### 0.1
2017-Aug-29 Tue 1.71 ### ### ### 297,752 0 ### ### 0.0
2017-Aug-28 Mon 1.745 1.775 ### ### 16.0 16.0 0.0
2017-Aug-25 Fri 1.8 1.8 1.74 ### 14.8 14.8 0.0
2017-Aug-24 Thu 1.755 ### 1.74 1.79 36,956 32,151 85.2 85.2 0.1
2017-Aug-23 Wed 1.775 1.81 1.7 1.755 208,073 ### ### ### 0.1
2017-Aug-22 Tue 1.685 1.79 1.685 1.785 2,196,581 3,816,559 94.5 94.5 0.1
2017-Aug-21 Mon 1.79 ### ### 1.77 121,084 0 ### ### ###
2017-Aug-18 Fri 1.78 1.81 1.775 1.8 ### ### 0.1
2017-Aug-17 Thu 1.77 ### 1.7 ### 204,682 173,979 86.4 86.4 0.0
2017-Aug-16 Wed ### 1.78 ### 1.77 196,542 174,922 ### ### ###
2017-Aug-15 Tue 1.74 1.76 ### 1.745 71.8 71.8 0.1
2017-Aug-14 Mon 1.76 ### ### 1.74 ### ### 0.1
2017-Aug-11 Fri 1.725 1.76 ### 1.745 272,642 239,924 83.3 83.3 0.1
2017-Aug-10 Thu 1.725 ### 1.72 1.73 136,958 117,783 78.2 78.2 ###
2017-Aug-09 Wed ### ### 1.685 1.71 29.0 29.0 0.1
2017-Aug-08 Tue 1.72 1.72 1.7 1.71 58,526 100,079 ### ### 0.1
2017-Aug-07 Mon 1.77 1.77 1.7 ### 11.1 11.1 0.0
2017-Aug-04 Fri 1.785 ### 1.75 1.755 ### ### 0.1
2017-Aug-03 Thu 1.78 1.79 1.78 1.79 ### ### 0.1
2017-Aug-02 Wed 1.79 1.79 ### 1.785 ### ### 0.1
2017-Aug-01 Tue 1.81 1.82 1.775 1.775 100,951 181,459 ### ### ###
2017-Jul-31 Mon 1.8 1.82 1.78 ### 69.6 69.6 0.0
2017-Jul-28 Fri 1.8 1.8 ### 1.79 88,481 ### 34.2 34.2 0.1
2017-Jul-27 Thu 1.755 1.8 1.75 1.775 ### ### ###
2017-Jul-26 Wed ### 1.78 ### 1.76 83.3 83.3 0.1
2017-Jul-25 Tue ### 1.755 1.725 1.755 115,185 200,421 81.6 81.6 0.1
2017-Jul-24 Mon 1.76 1.76 1.72 1.755 85,779 149,255 32.0 32.0 0.1
2017-Jul-21 Fri ### ### ### 1.75 ### ### 0.1
2017-Jul-20 Thu ### 1.82 ### 1.78 271,876 ### 20.7 20.7 0.1
2017-Jul-19 Wed ### ### ### 1.82 ### ### ###
2017-Jul-18 Tue 1.85 1.85 ### ### 303,751 ### ### ### 0.0
2017-Jul-17 Mon 1.825 1.857 1.81 1.85 84.6 84.6 0.1
2017-Jul-14 Fri 1.85 1.85 1.8 1.82 14.7 14.7 ###
2017-Jul-13 Thu 1.84 1.86 1.82 1.845 68.6 68.6 ###
2017-Jul-12 Wed 1.84 1.84 ### ### 83,575 76,889 ### ### 0.0
2017-Jul-11 Tue ### 1.85 ### 1.82 117,255 ### ### ### ###
2017-Jul-10 Mon 1.825 1.852 ### 1.82 30.8 30.8 ###
2017-Jul-07 Fri ### 1.855 1.8 ### 282,657 516,555 ### ### 0.0
2017-Jul-06 Thu 1.8 1.857 1.8 ### 134,686 246,273 ### ### 0.0
2017-Jul-05 Wed 1.82 1.83 1.8 1.82 ### ### ###
2017-Jul-04 Tue ### 1.85 1.82 1.82 21.1 21.1 ###
2017-Jul-03 Mon 1.83 ### 1.82 1.83 ### ### ###
2017-Jun-30 Fri 1.86 1.86 1.82 1.83 ### ### ###
2017-Jun-29 Thu 1.84 1.85 ### 1.85 201,520 ### ### ### 0.1
2017-Jun-28 Wed 1.8 1.842 1.8 1.84 ### ### ###
2017-Jun-27 Tue 1.81 1.84 1.8 1.8 27.9 27.9 0.1
2017-Jun-26 Mon ### ### 1.78 1.8 581,627 517,648 ### ### 0.1
2017-Jun-23 Fri 1.82 1.85 1.8 ### 447,585 816,842 ### ### 0.0
2017-Jun-22 Thu 1.84 1.86 1.82 1.84 ### ### ###
2017-Jun-21 Wed 1.825 1.887 1.825 1.86 83,521 ### ### ### 0.1
2017-Jun-20 Tue ### 1.86 ### 1.855 195,853 182,143 ### ### 0.1
2017-Jun-19 Mon 1.875 ### ### 1.825 174,223 0 14.7 14.7 ###
2017-Jun-16 Fri 1.89 ### 1.86 ### ### ### 0.0
2017-Jun-15 Thu ### ### 1.855 1.88 4.8 4.8 0.1
2017-Jun-14 Wed 1.81 1.855 1.81 1.85 ### ### 0.1
2017-Jun-13 Tue 1.8 1.82 ### 1.81 ### ### ###
2017-Jun-09 Fri 1.78 1.84 1.76 1.83 680,986 1,225,774 89.2 89.2 ###
2017-Jun-08 Thu ### 1.8 ### 1.775 95.9 95.9 ###
2017-Jun-07 Wed 1.7 1.71 ### ### 127,970 ### ### ### 0.0
2017-Jun-06 Tue ### ### ### 1.7 135,420 0 41.6 41.6 ###
2017-Jun-05 Mon ### ### ### ### 102,520 0 20.0 20.0 0.0
2017-Jun-02 Fri 1.81 1.81 ### ### 7.2 7.2 0.0
2017-Jun-01 Thu 1.83 1.84 ### ### ### ### 0.0
2017-May-31 Wed 1.84 1.845 1.77 ### 17.3 17.3 0.0
2017-May-30 Tue ### ### 1.755 1.81 598,185 ### ### ### ###
2017-May-29 Mon 1.745 1.775 1.74 1.775 ### ### ###
2017-May-26 Fri 1.77 1.78 ### ### 157,427 ### ### ### 0.0
2017-May-25 Thu ### ### 1.77 1.775 21.7 21.7 ###
2017-May-24 Wed 1.8 1.8 1.77 1.78 63,346 113,072 ### ### 0.1
2017-May-23 Tue 1.785 ### 1.77 1.79 ### ### 0.1
2017-May-22 Mon ### ### 1.755 1.79 392,245 ### 30.6 30.6 0.1
2017-May-19 Fri 1.77 ### 1.745 ### ### ### 0.0
2017-May-18 Thu ### 1.84 ### ### 24.1 24.1 0.0
2017-May-17 Wed ### ### ### 1.845 27.4 27.4 ###
2017-May-16 Tue 1.8 1.86 1.79 1.86 325,626 ### ### ### 0.1
2017-May-15 Mon ### 1.8 ### 1.8 77.5 77.5 0.1
2017-May-12 Fri 1.81 ### 1.775 1.8 94,072 83,488 ### ### 0.1
2017-May-11 Thu ### 1.83 ### ### 104,026 95,183 ### ### 0.0
2017-May-10 Wed ### 1.83 1.76 1.8 70.2 70.2 0.1
2017-May-09 Tue 1.76 1.81 1.74 ### 332,424 590,052 ### ### 0.0
2017-May-08 Mon 1.77 1.77 1.74 1.75 385,553 676,645 ### ### 0.1
2017-May-05 Fri 1.73 1.77 1.73 1.76 448,920 ### 85.7 85.7 0.1
2017-May-04 Thu ### 1.745 ### 1.745 551,757 ### 87.2 87.2 0.1
2017-May-03 Wed 1.73 ### ### 1.72 33.9 33.9 0.1
2017-May-02 Tue 1.725 1.745 ### ### 77.0 77.0 0.0
2017-May-01 Mon 1.745 1.745 ### ### 204,371 ### 18.9 18.9 0.0
2017-Apr-28 Fri 1.72 1.745 ### ### ### ### 0.0
2017-Apr-27 Thu 1.75 1.75 ### 1.72 18.2 18.2 0.1
2017-Apr-26 Wed 1.75 1.75 ### 1.725 155,452 136,020 ### ### ###
2017-Apr-24 Mon ### 1.75 ### 1.745 ### ### 0.1
2017-Apr-21 Fri ### ### 1.675 ### 314,146 ### 72.5 72.5 0.0
2017-Apr-20 Thu 1.675 ### ### ### 201,479 0 80.6 80.6 0.0
2017-Apr-19 Wed ### 1.7 ### ### 77.3 77.3 0.0
2017-Apr-18 Tue ### 1.72 1.675 ### 43.1 43.1 0.0
2017-Apr-13 Thu 1.7 ### ### ### 60,185 0 ### ### 0.0
2017-Apr-12 Wed 1.71 ### ### ### ### ### 0.0
2017-Apr-11 Tue ### 1.725 ### 1.71 ### ### 0.1
2017-Apr-10 Mon ### 1.72 ### ### 113,321 97,456 ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 322,059 0 ### ### 0.0
2017-Apr-06 Thu ### 1.7 ### ### 25.7 25.7 0.0
2017-Apr-05 Wed 1.71 ### ### ### 623,471 0 ### ### 0.0
2017-Apr-04 Tue 1.71 1.73 1.71 ### ### ### 0.0
2017-Apr-03 Mon 1.73 1.74 ### 1.71 25.1 25.1 0.1
2017-Mar-31 Fri 1.71 1.73 1.7 1.73 ### ### ###
2017-Mar-30 Thu 1.745 1.745 ### 1.7 ### ### ###
2017-Mar-29 Wed ### 1.755 ### 1.755 92.1 92.1 0.1
2017-Mar-28 Tue 1.675 ### ### 1.675 329,171 0 65.2 65.2 ###
2017-Mar-27 Mon 1.655 ### ### ### 78.3 78.3 0.0
2017-Mar-24 Fri 1.645 1.675 ### ### 179,326 150,185 ### ### 0.0
2017-Mar-23 Thu ### 1.657 ### 1.645 250,424 207,476 28.0 28.0 0.1
2017-Mar-22 Wed 1.655 ### ### ### 459,380 0 39.0 39.0 0.0
2017-Mar-21 Tue ### ### ### ### 82.7 82.7 0.0
2017-Mar-20 Mon ### ### 1.625 ### 284,720 ### 74.8 74.8 0.0
2017-Mar-17 Fri ### ### ### ### 462,559 0 ### ### 0.0
2017-Mar-16 Thu ### 1.685 ### ### ### ### 0.0
2017-Mar-15 Wed ### 1.685 1.625 ### ### ### 0.0
2017-Mar-14 Tue ### 1.685 ### 1.675 ### ### ###
2017-Mar-13 Mon 1.72 1.72 1.655 1.675 337,370 ### ### ### ###
2017-Mar-10 Fri 1.72 1.745 1.655 1.73 ### ### ###
2017-Mar-09 Thu 1.675 1.755 ### 1.72 190,570 167,225 87.7 87.7 0.1
2017-Mar-08 Wed 1.71 1.725 ### ### 1,572,887 ### ### ### 0.0
2017-Mar-07 Tue ### 1.75 1.7 1.71 23.7 23.7 0.1
2017-Mar-06 Mon 1.77 1.785 1.72 1.73 411,647 ### ### ### ###
2017-Mar-03 Fri ### 1.845 1.73 1.77 671,149 1,199,678 ### ### ###
2017-Mar-02 Thu 1.87 1.89 1.79 1.845 580,671 ### 20.6 20.6 ###
2017-Mar-01 Wed 1.88 ### 1.83 1.855 ### ### 0.1
2017-Feb-28 Tue 1.75 ### 1.745 ### 1,775,554 1,549,170 97.1 97.1 0.0
2017-Feb-27 Mon 1.78 1.78 1.645 1.72 733,946 1,256,882 14.7 14.7 0.1
2017-Feb-24 Fri 1.77 1.775 1.72 1.76 394,871 ### ### ### 0.1
2017-Feb-23 Thu 1.72 1.78 1.72 1.775 90.1 90.1 ###
2017-Feb-22 Wed 1.73 1.745 ### ### 73.1 73.1 0.0
2017-Feb-21 Tue ### 1.78 1.72 1.73 ### ### ###
2017-Feb-20 Mon ### 1.78 1.75 ### ### ### 0.0
2017-Feb-17 Fri 1.755 1.8 ### 1.77 497,886 ### 78.9 78.9 ###
2017-Feb-16 Thu 1.73 1.77 1.73 1.75 81.7 81.7 0.1
2017-Feb-15 Wed 1.75 1.77 1.72 1.74 30.9 30.9 0.1
2017-Feb-14 Tue 1.75 1.76 1.725 1.76 594,579 1,036,053 74.8 74.8 0.1
2017-Feb-13 Mon 1.76 ### ### 1.76 ### ### 0.1
2017-Feb-10 Fri 1.71 1.78 1.71 1.76 592,855 ### ### ### 0.1
2017-Feb-09 Thu ### 1.72 ### ### 74.4 74.4 0.0
2017-Feb-08 Wed ### 1.71 ### 1.71 ### ### 0.1
2017-Feb-07 Tue ### 1.7 ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 172,142 0 83.6 83.6 0.0
2017-Feb-03 Fri 1.7 1.74 1.675 1.7 72.4 72.4 ###
2017-Feb-02 Thu ### 1.73 1.625 1.73 452,543 759,140 ### ### ###
2017-Feb-01 Wed ### ### ### 1.625 ### ### ###
2017-Jan-31 Tue ### ### 1.58 ### 30.3 30.3 0.0
2017-Jan-30 Mon 1.58 1.645 1.58 ### ### ### 0.0
2017-Jan-27 Fri ### ### ### 1.575 296,481 0 6.3 6.3 0.1
2017-Jan-25 Wed ### 1.675 1.585 ### 556,874 ### 87.4 87.4 0.0
2017-Jan-24 Tue 1.555 ### 1.55 ### 619,789 ### ### ### 0.0
2017-Jan-23 Mon 1.59 ### 1.545 1.545 268,041 ### 15.2 15.2 ###
2017-Jan-20 Fri 1.55 ### 1.53 1.59 234,545 179,426 87.4 87.4 ###
2017-Jan-19 Thu ### ### 1.557 1.575 611,371 475,952 ### ### 0.1
2017-Jan-18 Wed ### ### 1.555 ### ### ### 0.0
2017-Jan-17 Tue 1.625 ### 1.59 ### 547,159 ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 400,273 0 ### ### 0.0
2017-Jan-13 Fri ### ### 1.655 1.675 237,272 196,342 38.9 38.9 ###
2017-Jan-12 Thu 1.71 ### ### ### 17.6 17.6 0.0
2017-Jan-11 Wed 1.7 1.73 1.7 1.71 233,073 399,720 ### ### 0.1
2017-Jan-10 Tue ### 1.725 ### 1.7 79.0 79.0 ###
2017-Jan-09 Mon ### 1.76 ### ### 251,723 ### ### ### 0.0
2017-Jan-06 Fri 1.75 1.77 ### ### ### ### 0.0
2017-Jan-05 Thu 1.775 1.79 1.745 1.77 27.5 27.5 ###
2017-Jan-04 Wed 1.775 1.8 1.75 1.79 468,584 ### ### ### 0.1
2017-Jan-03 Tue 1.74 1.77 ### 1.76 352,079 311,589 76.6 76.6 0.1
2016-Dec-30 Fri 1.7 1.76 1.7 1.74 291,049 ### ### ### 0.1
2016-Dec-29 Thu ### 1.725 ### 1.72 ### ### 0.1
2016-Dec-28 Wed 1.72 1.74 ### ### 21.6 21.6 0.0
2016-Dec-23 Fri 1.75 1.76 ### 1.71 281,520 ### 11.5 11.5 0.1
2016-Dec-22 Thu 1.71 1.76 1.71 ### 383,129 664,728 84.8 84.8 0.0
2016-Dec-21 Wed ### ### ### 1.72 72.8 72.8 0.1
2016-Dec-20 Tue 1.725 ### ### 1.725 68.2 68.2 ###
2016-Dec-19 Mon ### 1.72 1.655 ### 667,270 ### 89.3 89.3 0.0
2016-Dec-16 Fri 1.55 1.7 1.55 1.685 1,743,756 ### 98.3 98.3 ###
2016-Dec-15 Thu 1.655 1.655 1.585 ### ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 76.6 76.6 0.0
2016-Dec-13 Tue 1.725 ### ### ### 7.5 7.5 0.0
2016-Dec-12 Mon ### ### 1.725 1.75 368,748 318,045 32.0 32.0 0.1
2016-Dec-09 Fri 1.75 1.785 ### 1.75 568,024 ### ### ### 0.1
2016-Dec-08 Thu 1.74 1.755 1.72 1.745 684,750 1,189,753 68.4 68.4 0.1
2016-Dec-07 Wed 1.79 ### ### 1.74 10.2 10.2 0.1
2016-Dec-06 Tue 1.82 1.82 1.755 ### 858,083 1,533,823 ### ### 0.0
2016-Dec-05 Mon 1.75 1.825 1.745 1.8 ### ### 0.1
2016-Dec-02 Fri 1.86 ### 1.73 1.745 5.8 5.8 0.1
2016-Dec-01 Thu ### ### 1.855 1.88 666,073 617,782 ### ### 0.1
2016-Nov-30 Wed ### 1.925 1.84 1.89 29.7 29.7 ###
2016-Nov-29 Tue 1.84 1.945 1.84 ### 1,607,973 3,043,088 ### ### 0.0
2016-Nov-28 Mon 1.88 1.88 ### 1.86 ### ### 0.1
2016-Nov-25 Fri ### ### 1.85 1.87 21.0 21.0 ###
2016-Nov-24 Thu ### ### 1.86 1.87 647,427 ### ### ### ###
2016-Nov-23 Wed 1.84 1.89 1.83 1.845 64.3 64.3 ###
2016-Nov-22 Tue 1.8 1.83 ### 1.825 ### ### ###
2016-Nov-21 Mon 1.8 1.8 1.77 1.8 585,929 1,045,883 72.6 72.6 0.1
2016-Nov-18 Fri 1.82 1.83 1.785 1.82 70.2 70.2 ###
2016-Nov-17 Thu ### 1.84 1.79 1.8 1,102,185 ### 25.5 25.5 0.1
2016-Nov-16 Wed 1.87 1.875 1.75 1.8 1,056,245 1,914,444 ### ### 0.1
2016-Nov-15 Tue 1.82 1.875 1.82 1.855 ### ### 0.1
2016-Nov-14 Mon 1.82 1.845 1.79 1.82 ### ### ###
2016-Nov-11 Fri 1.72 1.83 1.71 1.8 2,703,828 4,785,775 91.1 91.1 0.1
2016-Nov-10 Thu ### ### ### 1.685 1,573,241 0 93.1 93.1 ###
2016-Nov-09 Wed 1.55 1.575 ### ### 58.2 58.2 0.0
2016-Nov-08 Tue 1.51 1.555 1.51 1.545 633,887 ### ### ### ###
2016-Nov-07 Mon ### 1.53 1.49 1.51 ### ### 0.1
2016-Nov-04 Fri 1.44 ### ### 1.51 ### ### 0.1
2016-Nov-03 Thu 1.45 ### 1.42 1.455 771,771 547,957 ### ### ###
2016-Nov-02 Wed 1.5 1.52 1.44 1.45 1,626,358 ### ### ### ###
2016-Nov-01 Tue 1.54 1.555 ### 1.52 797,255 ### ### ### 0.1
2016-Oct-31 Mon ### 1.58 1.51 1.54 ### ### ###
2016-Oct-28 Fri ### 1.54 ### 1.53 951,278 732,484 ### ### ###
2016-Oct-27 Thu ### 1.53 ### 1.52 88.3 88.3 0.1
2016-Oct-26 Wed 1.5 ### ### ### 964,457 0 82.3 82.3 0.0
2016-Oct-25 Tue 1.52 1.54 ### ### 31.6 31.6 0.0
2016-Oct-24 Mon 1.55 1.55 1.51 1.52 ### ### 0.1
2016-Oct-21 Fri 1.545 1.55 ### 1.545 870,727 ### 73.5 73.5 ###
2016-Oct-20 Thu 1.545 1.56 1.52 1.525 17.7 17.7 0.1
2016-Oct-19 Wed 1.55 1.57 1.425 1.545 28.0 28.0 ###
2016-Oct-18 Tue 1.57 1.58 1.525 1.54 17.5 17.5 ###
2016-Oct-17 Mon 1.55 1.58 ### 1.56 ### ### ###
2016-Oct-14 Fri 1.55 1.55 1.5 1.5 10.9 10.9 0.1
2016-Oct-13 Thu 1.59 1.59 1.51 1.54 ### ### ###
2016-Oct-12 Wed 1.57 1.625 ### 1.58 1,130,020 918,141 ### ### 0.1
2016-Oct-11 Tue 1.48 1.575 1.475 1.56 94.8 94.8 ###
2016-Oct-10 Mon 1.445 1.48 1.42 1.455 79.7 79.7 ###
2016-Oct-07 Fri 1.425 1.46 1.42 1.455 87.2 87.2 ###
2016-Oct-06 Thu 1.48 1.485 ### 1.425 495,556 367,950 ### ### ###
2016-Oct-05 Wed 1.42 ### ### ### 92.0 92.0 0.0
2016-Oct-04 Tue 1.43 1.44 1.4 1.42 526,743 747,975 27.0 27.0 ###
2016-Oct-03 Mon 1.5 1.5 ### ### ### ### 0.0
2016-Sep-30 Fri 1.455 1.485 ### 1.47 ### ### ###
2016-Sep-29 Thu 1.475 1.54 1.47 1.5 890,325 ### ### ### 0.1
2016-Sep-28 Wed 1.51 1.51 1.46 ### 1,337,684 ### 29.8 29.8 0.0
2016-Sep-27 Tue ### ### ### ### 661,940 0 10.9 10.9 0.0
2016-Sep-26 Mon 1.55 ### 1.52 1.54 ### ### ###
2016-Sep-23 Fri 1.53 1.59 ### 1.575 809,287 643,383 ### ### 0.1
2016-Sep-22 Thu 1.52 ### 1.5 1.55 840,148 ### ### ### ###
2016-Sep-21 Wed 1.54 1.54 ### 1.51 929,143 715,440 17.7 17.7 0.1
2016-Sep-20 Tue 1.49 ### 1.46 1.53 1,794,570 ### 89.3 89.3 ###
2016-Sep-19 Mon 1.525 1.53 1.475 ### 11.8 11.8 0.0
2016-Sep-16 Fri 1.55 1.575 1.48 1.525 9,496,455 ### 16.9 16.9 0.1
2016-Sep-15 Thu 1.575 1.575 1.525 1.555 ### ### ###
2016-Sep-14 Wed 1.57 1.575 ### 1.57 68.6 68.6 0.1
2016-Sep-13 Tue 1.525 ### ### 1.585 1,416,026 0 93.2 93.2 ###
2016-Sep-12 Mon 1.57 ### 1.51 1.525 17.9 17.9 0.1
2016-Sep-09 Fri ### ### 1.5 ### 94.1 94.1 0.0
2016-Sep-08 Thu 1.5 1.54 1.49 ### 1,470,773 2,228,221 89.3 89.3 0.0
2016-Sep-07 Wed 1.49 1.51 1.47 1.49 2,235,927 ### 65.0 65.0 ###
2016-Sep-06 Tue 1.475 1.485 1.46 1.485 1,089,429 1,604,184 77.5 77.5 ###
2016-Sep-05 Mon 1.455 1.48 1.447 1.475 1,641,249 ### 82.0 82.0 0.1
2016-Sep-02 Fri 1.45 1.482 1.43 1.445 3,867,280 5,630,759 ### ### ###
2016-Sep-01 Thu 1.47 1.5 ### 1.45 1,816,125 ### 22.1 22.1 ###
2016-Aug-31 Wed ### ### ### 1.475 3,407,521 0 20.9 20.9 0.1
2016-Aug-30 Tue ### 1.52 ### ### 5,912,873 4,493,783 ### ### 0.0
2016-Aug-29 Mon 1.175 1.325 1.145 ### ### ### 0.0
2016-Aug-26 Fri ### 1.185 ### ### 932,821 ### 78.5 78.5 0.0
2016-Aug-25 Thu ### ### ### ### 20.6 20.6 0.0
2016-Aug-24 Wed ### ### 1.177 ### ### ### 0.0
2016-Aug-23 Tue 1.185 ### ### ### 1,061,425 0 ### ### 0.0
2016-Aug-22 Mon ### 1.22 1.185 1.185 765,046 ### 25.6 25.6 0.1
2016-Aug-19 Fri ### 1.21 1.175 ### 83.3 83.3 0.0
2016-Aug-18 Thu ### ### ### ### 1,105,826 0 75.9 75.9 0.0
2016-Aug-17 Wed ### 1.185 ### ### 770,254 456,375 ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 803,627 0 ### ### 0.0
2016-Aug-15 Mon 1.185 1.2 ### 1.185 68.5 68.5 0.1
2016-Aug-12 Fri ### 1.225 1.177 ### 3,441,741 ### ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 77.4 77.4 0.0
2016-Aug-10 Wed ### ### 1.155 1.175 856,655 ### 21.2 21.2 ###
2016-Aug-09 Tue ### ### ### 1.185 1,142,428 0 ### ### 0.1
2016-Aug-08 Mon ### 1.185 ### 1.175 78.7 78.7 ###
2016-Aug-05 Fri ### ### 1.125 1.155 1,190,887 669,873 ### ### 0.1
2016-Aug-04 Thu 1.125 ### ### ### 1,142,242 0 ### ### 0.0
2016-Aug-03 Wed 1.155 1.155 1.085 ### 2,106,980 ### ### ### 0.0
2016-Aug-02 Tue ### ### ### 1.155 1,327,254 0 ### ### 0.1
2016-Aug-01 Mon ### 1.21 1.152 1.185 ### ### 0.1
2016-Jul-29 Fri ### 1.185 ### ### 1,806,546 1,070,378 94.6 94.6 0.0
2016-Jul-28 Thu ### ### ### ### 1,620,344 0 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### 1,668,979 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### 1.085 1,881,343 0 18.4 18.4 0.1
2016-Jul-25 Mon 1.075 ### ### ### 978,623 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 81.3 81.3 0.0
2016-Jul-20 Wed 1.085 ### ### ### ### ### 0.0
2016-Jul-19 Tue ### ### 1.072 ### ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 750,546 0 69.8 69.8 0.0
2016-Jul-15 Fri ### ### ### ### 917,024 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 2,489,576 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 12.8 12.8 0.0
2016-Jul-11 Mon ### ### ### ### 82.4 82.4 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### 1.055 ### 1,770,586 933,984 10.8 10.8 0.0
2016-Jul-06 Wed ### ### ### ### 74.3 74.3 0.0
2016-Jul-05 Tue ### ### ### ### 10.9 10.9 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri 1.21 1.21 1.21 1.21 0 ###
2016-Jun-30 Thu 1.21 1.21 1.21 1.21 0 ###
2016-Jun-29 Wed 1.21 ### 1.2 1.21 1,175,456 705,273 ### ### ###
2016-Jun-28 Tue 1.2 1.2 1.155 1.185 24.0 24.0 0.1
2016-Jun-27 Mon 1.2 1.245 ### 1.22 76.6 76.6 0.1
2016-May-27 Fri ### 1.375 1.325 ### ### ### 0.0
2016-May-26 Thu ### ### ### 1.325 1,624,620 0 ### ### 0.1
2016-May-25 Wed ### 1.4 ### ### ### ### 0.0
2016-May-24 Tue 1.375 1.385 ### ### 470,849 ### 33.4 33.4 0.0
2016-May-23 Mon 1.42 1.425 ### ### 11.1 11.1 0.0
2016-May-20 Fri 1.42 ### 1.42 1.42 602,622 ### ### ### ###
2016-May-19 Thu 1.43 1.45 1.41 1.425 42.9 42.9 ###
2016-May-18 Wed 1.42 ### ### 1.41 33.5 33.5 ###
2016-May-17 Tue 1.5 1.5 1.41 1.42 7.7 7.7 ###
2016-May-16 Mon 1.46 ### 1.46 1.49 ### ### ###
2016-May-13 Fri 1.46 1.48 1.45 ### 808,272 ### ### ### 0.0
2016-May-12 Thu 1.45 1.46 1.43 1.45 1,445,527 2,088,786 66.8 66.8 ###
2016-May-11 Wed 1.48 1.485 1.44 1.46 1,721,821 ### 20.2 20.2 0.1
2016-May-10 Tue 1.455 1.5 1.44 ### 627,753 ### ### ### 0.0
2016-May-09 Mon 1.455 ### ### 1.45 ### ### ###
2016-May-06 Fri 1.51 ### 1.45 1.45 7.8 7.8 ###
2016-May-05 Thu 1.49 1.525 1.45 1.51 81.7 81.7 0.1
2016-May-04 Wed ### ### 1.46 1.485 1,947,848 1,421,929 ### ### ###
2016-May-03 Tue 1.51 1.52 ### 1.5 1,359,940 1,033,554 27.3 27.3 0.1
2016-May-02 Mon 1.55 1.57 ### ### 838,725 ### 18.9 18.9 0.0
2016-Apr-29 Fri 1.57 ### 1.545 1.56 ### ### ###
2016-Apr-28 Thu 1.58 ### 1.57 1.57 28.1 28.1 0.1
2016-Apr-27 Wed 1.58 1.585 1.542 1.555 977,780 1,528,759 ### ### ###
2016-Apr-26 Tue 1.56 ### ### 1.57 2,086,341 0 80.2 80.2 0.1
2016-Apr-22 Fri 1.555 ### 1.525 1.53 ### ### ###
2016-Apr-21 Thu ### ### 1.545 1.57 12.9 12.9 0.1
2016-Apr-20 Wed 1.58 1.655 1.575 ### 2,999,178 4,843,672 87.2 87.2 0.0
2016-Apr-19 Tue ### ### 1.555 ### 2,128,175 1,654,656 18.6 18.6 0.0
2016-Apr-18 Mon 1.445 1.545 1.425 1.54 ### ### ###
2016-Apr-15 Fri 1.46 1.48 ### 1.455 792,643 586,555 ### ### ###
2016-Apr-14 Thu 1.44 1.477 1.43 1.45 ### ### ###
2016-Apr-13 Wed 1.44 1.44 1.42 1.43 1,862,189 ### 27.5 27.5 0.1
2016-Apr-12 Tue ### 1.447 ### ### 650,923 470,942 ### ### 0.0
2016-Apr-11 Mon 1.46 ### ### 1.4 ### ### ###
2016-Apr-08 Fri 1.42 1.47 1.42 1.455 ### ### ###
2016-Apr-07 Thu 1.48 1.5 1.425 ### 876,876 ### ### ### 0.0
2016-Apr-06 Wed 1.47 1.49 1.447 1.48 1,381,545 ### 71.8 71.8 0.1
2016-Apr-05 Tue 1.54 1.54 1.44 ### 1,217,074 1,813,440 8.2 8.2 0.0
2016-Apr-04 Mon 1.54 1.58 ### 1.55 ### ### ###
2016-Apr-01 Fri 1.575 ### 1.5 ### ### ### 0.0
2016-Mar-31 Thu 1.51 1.57 ### ### 1,382,048 ### ### ### 0.0
2016-Mar-30 Wed ### 1.52 1.46 1.49 85.7 85.7 ###
2016-Mar-29 Tue ### 1.46 1.425 1.45 980,928 1,414,988 ### ### ###
2016-Mar-24 Thu 1.42 1.45 1.41 1.425 ### ### ###
2016-Mar-23 Wed 1.455 ### 1.425 1.45 ### ### ###
2016-Mar-22 Tue 1.47 1.48 1.44 1.45 20.5 20.5 ###
2016-Mar-21 Mon 1.48 ### 1.445 1.455 1,107,885 800,446 ### ### ###
2016-Mar-18 Fri 1.46 1.5 1.46 1.475 ### ### 0.1
2016-Mar-17 Thu 1.485 ### 1.455 1.47 2,356,927 ### 23.7 23.7 ###
2016-Mar-16 Wed 1.475 1.52 ### 1.5 84.4 84.4 0.1
2016-Mar-15 Tue 1.53 1.55 1.475 1.5 24.2 24.2 0.1
2016-Mar-14 Mon 1.43 1.545 1.43 1.51 2,228,959 3,315,576 ### ### 0.1
2016-Mar-11 Fri 1.41 1.44 ### 1.43 80.0 80.0 0.1
2016-Mar-10 Thu 1.4 ### ### 1.4 ### ### ###
2016-Mar-09 Wed ### ### 1.345 ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon 1.42 ### 1.385 ### 16.4 16.4 0.0
2016-Mar-04 Fri ### ### ### 1.4 1,874,124 0 ### ### ###
2016-Mar-03 Thu 1.42 1.5 1.4 1.485 3,296,477 ### ### ### ###
2016-Mar-02 Wed 1.355 1.425 1.345 1.42 92.1 92.1 ###
2016-Mar-01 Tue 1.385 1.385 ### ### 2,299,051 ### ### ### 0.0
2016-Feb-29 Mon 1.28 1.387 1.27 1.385 1,817,622 ### ### ### 0.1
2016-Feb-26 Fri 1.22 1.285 1.21 1.275 1,265,846 1,579,142 ### ### ###
2016-Feb-25 Thu 1.22 ### 1.187 1.21 2,196,327 1,303,520 ### ### ###
2016-Feb-24 Wed 1.28 1.29 ### 1.2 1,969,255 ### ### ### 0.1
2016-Feb-23 Tue ### ### 1.175 1.29 ### ### 0.1
2016-Feb-22 Mon 1.21 1.23 ### ### ### ### 0.0
2016-Feb-19 Fri 1.155 1.225 ### 1.21 1,168,772 715,872 ### ### ###
2016-Feb-18 Thu ### ### 1.145 ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### ### 1.085 ### 1,448,351 ### 9.8 9.8 0.0
2016-Feb-15 Mon 1.22 1.22 1.125 ### 1,067,774 ### ### ### 0.0
2016-Feb-12 Fri ### 1.21 ### 1.2 841,742 509,253 79.3 79.3 0.1
2016-Feb-11 Thu ### 1.22 ### ### 491,725 299,952 ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 1,229,128 0 87.3 87.3 0.0
2016-Feb-09 Tue 1.155 ### ### ### 87.7 87.7 0.0
2016-Feb-08 Mon 1.185 ### ### 1.185 949,546 0 67.6 67.6 0.1
2016-Feb-05 Fri 1.24 1.24 ### 1.21 699,279 433,552 13.8 13.8 ###
2016-Feb-04 Thu 1.23 1.25 ### 1.24 ### ### 0.1
2016-Feb-03 Wed 1.2 ### 1.2 1.225 88.8 88.8 0.1
2016-Feb-02 Tue 1.29 1.29 ### 1.23 1,709,979 ### ### ### 0.1
2016-Feb-01 Mon ### ### ### 1.29 1,931,280 0 10.8 10.8 0.1
2016-Jan-29 Fri 1.25 ### 1.225 ### ### ### 0.0
2016-Jan-28 Thu 1.26 1.27 1.23 1.245 678,183 847,728 ### ### 0.1
2016-Jan-27 Wed 1.27 1.28 1.2 1.25 3,442,976 ### 23.7 23.7 ###
2016-Jan-25 Mon ### 1.285 ### 1.275 1,916,884 ### ### ### ###
2016-Jan-22 Fri ### 1.23 1.127 1.2 84.9 84.9 0.1
2016-Jan-21 Thu ### ### ### ### 92.6 92.6 0.0
2016-Jan-20 Wed 1.055 1.075 1.047 1.055 2,200,924 2,335,180 ### ### 0.1
2016-Jan-19 Tue 1.045 ### ### ### ### ### 0.0
2016-Jan-18 Mon 1 ### 1 1.025 2,197,784 ### ### ### ###
2016-Jan-15 Fri ### ### ### ### 6,020,725 0 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed ### ### ### ### ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 4,433,523 0 ### ### 0.0
2016-Jan-11 Mon ### ### ### ### 10,158,972 0 1.1 1.1 0.0
2016-Jan-08 Fri 1.44 1.46 ### 1.44 ### ### 0.1
2016-Jan-07 Thu ### 1.525 ### ### 16.1 16.1 0.0
2016-Jan-06 Wed ### ### 1.51 ### 2,340,787 ### ### ### 0.0
2016-Jan-05 Tue 1.54 ### 1.525 ### ### ### 0.0
2016-Jan-04 Mon 1.58 1.585 1.53 1.57 612,177 ### 26.9 26.9 0.1
2015-Dec-31 Thu 1.51 1.57 ### 1.57 ### ### 0.1
2015-Dec-30 Wed 1.51 1.51 1.48 1.5 ### ### 0.1
2015-Dec-29 Tue 1.485 1.51 1.47 1.485 886,584 ### ### ### ###
2015-Dec-24 Thu 1.52 1.52 1.48 ### ### ### 0.0
2015-Dec-23 Wed ### ### 1.485 ### ### ### 0.0
2015-Dec-22 Tue 1.475 1.59 1.475 1.57 94.7 94.7 0.1
2015-Dec-21 Mon 1.53 ### 1.45 1.475 9.6 9.6 0.1
2015-Dec-18 Fri 1.58 1.58 ### 1.56 20.2 20.2 ###
2015-Dec-17 Thu 1.59 ### 1.585 ### 1,911,522 1,514,881 81.0 81.0 0.0
2015-Dec-16 Wed 1.58 ### 1.54 1.57 2,271,046 ### 22.7 22.7 0.1
2015-Dec-15 Tue 1.56 1.59 1.545 1.56 73.6 73.6 ###
2015-Dec-14 Mon ### 1.625 1.555 1.56 2,377,653 ### 38.1 38.1 ###
2015-Dec-11 Fri ### 1.825 1.58 ### 4,889,273 8,323,987 5.6 5.6 0.0
2015-Dec-10 Thu ### 1.855 ### 1.7 12,714,942 ### 96.0 96.0 ###
2015-Dec-09 Wed 2.29 ### 2.27 2.28 568,956 ### ### ### 0.2
2015-Dec-08 Tue ### ### ### ### 19.6 19.6 0.0
2015-Dec-07 Mon 2.42 2.45 ### ### 26.4 26.4 0.0
2015-Dec-04 Fri 2.45 2.45 ### ### 8.5 8.5 0.0
2015-Dec-03 Thu ### 2.51 ### 2.49 610,921 ### 92.1 92.1 0.2
2015-Dec-02 Wed 2.43 2.46 ### 2.42 ### ### 0.2
2015-Dec-01 Tue 2.43 2.43 2.4 2.41 21.1 21.1 0.2
2015-Nov-30 Mon ### 2.43 ### 2.43 1,450,379 ### ### ### ###
2015-Nov-27 Fri ### 2.4 ### ### 256,072 307,286 33.3 33.3 0.0
2015-Nov-26 Thu ### 2.4 ### ### 336,254 ### ### ### 0.0
2015-Nov-25 Wed ### 2.41 ### ### ### ### 0.0
2015-Nov-24 Tue 2.44 2.45 ### ### 13.8 13.8 0.0
2015-Nov-23 Mon 2.52 2.56 2.42 2.43 11.0 11.0 ###
2015-Nov-20 Fri ### 2.43 ### 2.43 1,196,574 ### 94.2 94.2 ###
2015-Nov-19 Thu ### ### 2.28 ### 1,023,887 ### ### ### 0.0
2015-Nov-18 Wed ### 2.4 ### ### 503,026 ### ### ### 0.0
2015-Nov-17 Tue 2.29 ### 2.27 ### 91.7 91.7 0.0
2015-Nov-16 Mon ### ### 2.26 2.26 15.2 15.2 ###
2015-Nov-13 Fri 2.28 ### 2.26 2.28 1,082,948 ### 72.7 72.7 0.2
2015-Nov-12 Thu 2.25 ### 2.25 ### 431,929 485,920 87.8 87.8 0.0
2015-Nov-11 Wed 2.21 2.26 ### 2.25 ### ### ###
2015-Nov-10 Tue 2.27 2.29 2.2 2.21 14.7 14.7 0.2
2015-Nov-09 Mon 2.24 ### 2.23 2.27 86.7 86.7 0.2
2015-Nov-06 Fri 2.24 2.28 2.2 2.22 ### ### 0.2
2015-Nov-05 Thu 2.29 2.29 2.23 2.25 507,756 1,147,528 18.6 18.6 ###
2015-Nov-04 Wed ### ### 2.27 2.28 ### ### 0.2
2015-Nov-03 Tue 2.26 ### 2.26 ### 1,203,285 ### ### ### 0.0
2015-Nov-02 Mon 2.29 2.41 2.22 2.22 1,574,726 ### 16.1 16.1 0.2
2015-Oct-30 Fri ### 2.29 ### 2.28 890,329 1,019,426 ### ### 0.2
2015-Oct-29 Thu 2.2 2.255 ### ### 515,440 581,158 31.8 31.8 0.0
2015-Oct-28 Wed 2.2 2.23 ### 2.2 ### ### 0.2
2015-Oct-27 Tue ### 2.22 ### ### 647,421 ### 78.1 78.1 0.0
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 970,187 0 65.6 65.6 0.0
2015-Oct-22 Thu ### ### ### ### 601,381 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 486,382 0 69.8 69.8 0.0
2015-Oct-20 Tue ### ### ### ### 684,284 0 74.0 74.0 0.0
2015-Oct-19 Mon ### ### ### ### 867,070 0 79.5 79.5 0.0
2015-Oct-16 Fri ### ### ### ### 640,841 0 15.3 15.3 0.0
2015-Oct-15 Thu ### ### ### ### 901,371 0 7.5 7.5 0.0
2015-Oct-14 Wed ### ### ### ### 945,176 0 ### ### 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 964,187 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### ### ### ### 0.0
2015-Oct-08 Thu ### ### ### ### 25.0 25.0 0.0
2015-Oct-07 Wed 2.28 2.28 ### ### 5.2 5.2 0.0
2015-Oct-06 Tue 2.26 2.29 ### 2.26 76.8 76.8 ###
2015-Oct-05 Mon 2.25 2.28 2.24 2.25 567,127 ### 60.2 60.2 ###
2015-Oct-02 Fri 2.27 ### 2.25 2.26 ### ### ###
2015-Oct-01 Thu 2.25 ### 2.22 ### 84.2 84.2 0.0
2015-Sep-30 Wed 2.22 2.27 2.2 2.25 1,733,627 3,874,656 ### ### ###
2015-Sep-29 Tue 2.2 2.26 ### 2.2 1,269,958 1,435,052 ### ### 0.2
2015-Sep-28 Mon 2.28 ### 2.22 2.27 ### ### 0.2
2015-Sep-25 Fri 2.26 ### 2.25 2.26 1,988,674 2,237,258 72.8 72.8 ###
2015-Sep-24 Thu ### 2.26 ### 2.25 85.1 85.1 ###
2015-Sep-23 Wed ### 2.22 ### ### ### ### 0.0
2015-Sep-22 Tue 2.24 2.25 ### 2.2 1,012,877 1,139,486 ### ### 0.2
2015-Sep-21 Mon 2.23 2.26 ### 2.2 676,125 764,021 ### ### 0.2
2015-Sep-18 Fri 2.23 ### 2.21 2.22 24.2 24.2 0.2
2015-Sep-17 Thu 2.2 2.23 ### 2.22 839,188 ### 80.1 80.1 0.2
2015-Sep-16 Wed ### 2.23 ### ### 73.2 73.2 0.0
2015-Sep-15 Tue ### ### ### ### 1,035,359 0 ### ### 0.0
2015-Sep-14 Mon ### ### ### ### 689,283 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### ### ### 0.0
2015-Sep-09 Wed ### 2.23 ### ### 1,915,026 2,135,253 ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 72.5 72.5 0.0
2015-Sep-07 Mon ### ### 2.075 ### 867,986 ### ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 963,022 0 ### ### 0.0
2015-Sep-03 Thu ### ### ### ### 4,871,241 0 16.9 16.9 0.0
2015-Sep-02 Wed ### ### ### ### 14.9 14.9 0.0
2015-Sep-01 Tue ### 2.28 ### ### ### ### 0.0
2015-Aug-31 Mon 2 ### ### ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 587,742 0 30.4 30.4 0.0
2015-Aug-27 Thu ### ### ### ### ### ### 0.0
2015-Aug-26 Wed ### ### ### 1.87 551,186 0 ### ### ###
2015-Aug-25 Tue ### ### 1.822 1.88 543,581 ### ### ### 0.1
2015-Aug-24 Mon ### ### 1.825 ### 452,170 ### 89.8 89.8 0.0
2015-Aug-21 Fri ### ### ### 1.925 348,320 0 ### ### 0.1
2015-Aug-20 Thu ### ### ### 2 ### ### 0.1
2015-Aug-19 Wed ### ### 1.985 2 25.3 25.3 0.1
2015-Aug-18 Tue ### ### ### ### 546,941 0 81.2 81.2 0.0
2015-Aug-17 Mon ### ### ### ### 87.4 87.4 0.0
2015-Aug-14 Fri ### 1.985 ### ### 212,873 211,276 88.1 88.1 0.0
2015-Aug-13 Thu ### ### 1.925 1.925 309,470 ### ### ### 0.1
2015-Aug-12 Wed ### ### ### ### 29.8 29.8 0.0
2015-Aug-11 Tue 2 ### ### ### 90.8 90.8 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri 2 ### ### ### ### ### 0.0
2015-Aug-06 Thu ### 2 ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 325,883 0 ### ### 0.0
2015-Aug-04 Tue ### 1.985 ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 18.1 18.1 0.0
2015-Jul-31 Fri ### ### ### ### 715,071 0 91.5 91.5 0.0
2015-Jul-30 Thu 1.88 ### 1.88 ### 89.0 89.0 0.0
2015-Jul-29 Wed ### ### ### ### 435,646 0 ### ### 0.0
2015-Jul-28 Tue ### 1.955 ### ### 721,642 ### 19.7 19.7 0.0
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri ### 2 ### 2 509,429 509,429 ### ### 0.1
2015-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2015-Jul-22 Wed 1.885 ### 1.875 ### 668,575 626,789 84.9 84.9 0.0
2015-Jul-21 Tue 1.89 1.89 1.875 1.89 ### ### ###
2015-Jul-20 Mon 1.855 ### 1.852 1.89 426,680 ### ### ### ###
2015-Jul-17 Fri 1.855 ### 1.83 1.855 575,253 526,356 ### ### 0.1
2015-Jul-16 Thu 1.84 1.84 1.82 ### ### ### 0.0
2015-Jul-15 Wed 1.8 1.85 1.8 1.825 802,873 1,465,243 ### ### ###
2015-Jul-14 Tue 1.74 ### 1.74 1.78 ### ### 0.1
2015-Jul-13 Mon 1.725 1.77 1.725 1.77 ### ### ###
2015-Jul-10 Fri 1.76 1.76 1.725 1.725 ### ### ###
2015-Jul-09 Thu ### 1.76 ### 1.75 108,576 95,546 75.4 75.4 0.1
2015-Jul-08 Wed 1.78 ### ### ### 285,027 0 ### ### 0.0
2015-Jul-07 Tue 1.81 1.81 1.755 1.78 17.3 17.3 0.1
2015-Jul-06 Mon 1.81 1.825 1.78 1.78 496,384 ### 20.8 20.8 0.1
2015-Jul-03 Fri 1.84 1.85 ### ### 205,246 189,852 37.5 37.5 0.0
2015-Jul-02 Thu ### 1.855 ### 1.85 402,375 ### 81.5 81.5 0.1
2015-Jul-01 Wed ### 1.85 ### 1.82 ### ### ###
2015-Jun-30 Tue 1.825 1.845 ### 1.845 382,480 ### ### ### ###
2015-Jun-29 Mon 1.78 1.87 1.78 1.85 94.7 94.7 0.1
2015-Jun-26 Fri 1.81 1.82 1.77 1.82 79.9 79.9 ###
2015-Jun-25 Thu ### ### 1.76 1.81 209,827 184,647 89.4 89.4 ###
2015-Jun-24 Wed 1.88 1.885 1.79 ### ### ### 0.0
2015-Jun-23 Tue 1.8 1.885 1.8 1.88 422,875 779,147 94.8 94.8 0.1
2015-Jun-22 Mon 1.79 1.83 1.79 ### ### ### 0.0
2015-Jun-19 Fri 1.845 1.845 ### 1.82 318,476 ### 19.3 19.3 ###
2015-Jun-18 Thu ### 1.84 1.8 ### 725,221 ### 88.2 88.2 0.0
2015-Jun-17 Wed 1.8 1.845 1.775 1.81 ### ### ###
2015-Jun-16 Tue 1.78 ### 1.755 1.78 435,185 381,874 76.0 76.0 0.1
2015-Jun-15 Mon 1.82 1.845 ### 1.8 787,559 726,523 25.8 25.8 0.1
2015-Jun-12 Fri 1.76 1.825 ### 1.825 544,984 ### 91.2 91.2 ###
2015-Jun-11 Thu ### 1.78 ### 1.75 652,121 580,387 ### ### 0.1
2015-Jun-10 Wed ### 1.745 1.56 1.73 94.2 94.2 ###
2015-Jun-09 Tue 1.7 1.73 1.655 1.675 ### ### ###
2015-Jun-05 Fri 1.755 1.775 1.71 1.73 430,570 ### ### ### ###
2015-Jun-04 Thu 1.77 1.785 1.745 1.755 36.2 36.2 0.1
2015-Jun-03 Wed 1.8 1.825 1.75 ### 845,550 1,511,420 37.7 37.7 0.0
2015-Jun-02 Tue 1.83 1.857 1.78 1.81 33.6 33.6 ###
2015-Jun-01 Mon 1.855 1.855 1.75 1.79 893,158 ### ### ### 0.1
2015-May-29 Fri ### ### 1.8 1.83 79.9 79.9 ###
2015-May-28 Thu 1.825 1.84 1.782 1.81 ### ### ###
2015-May-27 Wed 1.785 1.8 1.75 ### 796,121 ### 22.1 22.1 0.0
2015-May-26 Tue 1.78 ### 1.73 ### 700,324 605,780 19.4 19.4 0.0
2015-May-25 Mon 1.77 1.78 1.75 1.78 ### ### 0.1
2015-May-22 Fri 1.83 ### 1.775 1.78 240,684 ### 11.1 11.1 0.1
2015-May-21 Thu 1.82 1.84 1.79 1.79 ### ### 0.1
2015-May-20 Wed 1.84 1.84 1.775 1.84 ### ### ###
2015-May-19 Tue 1.845 1.85 1.785 ### 739,371 ### 21.1 21.1 0.0
2015-May-18 Mon ### 1.85 1.78 1.84 89.2 89.2 ###
2015-May-15 Fri 1.745 1.83 ### 1.81 1,295,473 1,185,357 ### ### ###
2015-May-14 Thu 1.75 1.76 ### 1.72 ### ### 0.1
2015-May-13 Wed 1.77 1.81 1.745 1.77 ### ### ###
2015-May-12 Tue ### ### 1.76 1.81 ### ### ###
2015-May-11 Mon ### 2 1.845 1.88 1,507,489 2,898,147 ### ### 0.1
2015-May-08 Fri 2 ### 1.975 2 69.3 69.3 0.1
2015-May-07 Thu ### ### ### ### 1,617,528 0 11.9 11.9 0.0
2015-May-06 Wed ### ### 2 ### 909,989 909,989 ### ### 0.0
2015-May-05 Tue ### ### ### ### ### ### 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri 2 ### 1.975 2 ### ### 0.1
2015-Apr-30 Thu ### ### 1.975 ### 27.5 27.5 0.0
2015-Apr-29 Wed ### ### 1.975 ### 81.0 81.0 0.0
2015-Apr-28 Tue ### ### ### ### 861,259 0 87.5 87.5 0.0
2015-Apr-27 Mon ### ### 1.87 ### 1,057,559 ### 17.1 17.1 0.0
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### ### ### 288,740 0 ### ### 0.0
2015-Apr-22 Wed 1.955 1.955 ### ### 32.9 32.9 0.0
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 977,182 0 ### ### 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed ### 1.945 ### 1.925 ### ### 0.1
2015-Apr-14 Tue ### 1.945 ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 1,026,547 0 ### ### 0.0
2015-Apr-10 Fri ### ### 1.885 ### 24.1 24.1 0.0
2015-Apr-09 Thu ### ### 1.85 ### 1,527,554 1,412,987 ### ### 0.0
2015-Apr-08 Wed 1.88 ### 1.86 ### 2,882,659 2,680,872 86.0 86.0 0.0
2015-Apr-07 Tue 1.83 ### ### 1.84 ### ### ###
2015-Apr-02 Thu 1.86 ### 1.79 ### 1,251,572 1,120,156 13.1 13.1 0.0
2015-Apr-01 Wed 1.85 1.87 ### 1.77 9.1 9.1 ###
2015-Mar-31 Tue 1.71 1.787 1.71 1.76 ### ### 0.1
2015-Mar-30 Mon 1.73 1.73 1.7 1.725 37.1 37.1 ###
2015-Mar-27 Fri 1.775 1.775 1.72 ### 551,841 964,342 ### ### 0.0
2015-Mar-26 Thu ### 1.78 ### 1.74 1,060,320 943,684 ### ### 0.1
2015-Mar-25 Wed ### 1.74 ### 1.725 78.1 78.1 ###
2015-Mar-24 Tue 1.72 1.72 1.685 1.71 ### ### 0.1
2015-Mar-23 Mon ### ### 1.72 1.725 ### ### ###
2015-Mar-20 Fri 1.72 1.73 1.71 1.72 ### ### 0.1
2015-Mar-19 Thu 1.725 1.77 ### ### 942,854 834,425 ### ### 0.0
2015-Mar-18 Wed ### 1.77 ### 1.71 20.5 20.5 0.1
2015-Mar-17 Tue ### 1.73 ### 1.73 1,403,756 1,214,248 88.3 88.3 ###
2015-Mar-16 Mon ### ### ### 1.685 90.9 90.9 ###
2015-Mar-13 Fri ### ### 1.59 ### 78.9 78.9 0.0
2015-Mar-12 Thu 1.59 ### ### ### 851,650 0 70.3 70.3 0.0
2015-Mar-11 Wed 1.54 1.59 1.525 1.59 745,958 1,161,829 90.2 90.2 ###
2015-Mar-10 Tue 1.5 1.585 1.48 1.56 ### ### ###
2015-Mar-09 Mon 1.51 1.52 1.485 ### 37.6 37.6 0.0
2015-Mar-06 Fri 1.5 1.53 1.49 ### ### ### 0.0
2015-Mar-05 Thu 1.58 1.585 1.48 ### 8.1 8.1 0.0
2015-Mar-04 Wed 1.59 ### 1.57 1.58 324,675 ### ### ### 0.1
2015-Mar-03 Tue 1.59 ### ### 1.59 966,345 0 78.7 78.7 ###
2015-Mar-02 Mon 1.56 ### 1.555 1.585 ### ### ###
2015-Feb-27 Fri 1.57 1.585 ### 1.56 23.5 23.5 ###
2015-Feb-26 Thu 1.59 1.725 ### 1.59 69.8 69.8 ###
2015-Feb-25 Wed 1.59 1.59 1.58 1.585 ### ### ###
2015-Feb-24 Tue 1.59 1.59 1.58 1.585 231,643 367,154 ### ### ###
2015-Feb-23 Mon 1.59 ### 1.575 1.59 312,782 ### 70.1 70.1 ###
2015-Feb-20 Fri 1.59 ### 1.575 1.59 ### ### ###
2015-Feb-19 Thu 1.59 ### 1.575 1.59 250,785 ### ### ### ###
2015-Feb-18 Wed 1.58 ### 1.55 1.59 422,140 327,158 ### ### ###
2015-Feb-17 Tue 1.57 1.577 1.55 1.575 75.5 75.5 0.1
2015-Feb-16 Mon 1.47 1.557 1.47 1.55 279,044 ### 92.9 92.9 ###
2015-Feb-13 Fri 1.47 1.52 ### 1.49 ### ### ###
2015-Feb-12 Thu 1.55 1.57 ### 1.47 6.0 6.0 ###
2015-Feb-11 Wed ### ### 1.53 1.55 383,627 293,474 ### ### ###
2015-Feb-10 Tue 1.52 ### 1.52 1.56 89.2 89.2 ###
2015-Feb-09 Mon 1.57 1.59 1.52 1.52 ### ### 0.1
2015-Feb-06 Fri 1.56 1.59 1.55 1.57 75.5 75.5 0.1
2015-Feb-05 Thu 1.59 1.59 1.55 1.55 210,357 ### ### ### ###
2015-Feb-04 Wed 1.56 1.59 1.56 1.59 81.8 81.8 ###
2015-Feb-03 Tue 1.59 1.59 1.55 1.55 11.2 11.2 ###
2015-Feb-02 Mon 1.55 1.585 1.54 1.585 ### ### ###
2015-Jan-30 Fri 1.56 1.56 1.53 1.55 278,985 ### ### ### ###
2015-Jan-29 Thu 1.555 1.56 1.52 1.56 ### ### ###
2015-Jan-28 Wed 1.48 1.56 1.48 1.54 92.7 92.7 ###
2015-Jan-27 Tue 1.5 1.56 1.49 1.545 327,529 499,481 90.8 90.8 ###
2015-Jan-23 Fri ### 1.545 ### 1.49 17.8 17.8 ###
2015-Jan-22 Thu 1.555 1.56 1.53 1.54 87,676 135,459 ### ### ###
2015-Jan-21 Wed ### ### ### 1.54 ### ### ###
2015-Jan-20 Tue 1.56 1.585 1.545 1.545 128,446 ### 22.9 22.9 ###
2015-Jan-19 Mon 1.58 1.585 ### 1.56 248,321 ### ### ### ###
2015-Jan-16 Fri 1.56 1.575 ### 1.575 80.1 80.1 0.1
2015-Jan-15 Thu 1.51 1.555 1.475 1.54 85.6 85.6 ###
2015-Jan-14 Wed 1.575 1.58 1.525 1.53 214,672 333,278 13.5 13.5 ###
2015-Jan-13 Tue 1.58 1.58 1.53 1.575 287,955 447,770 27.3 27.3 0.1
2015-Jan-12 Mon 1.52 1.585 ### 1.57 90.7 90.7 0.1
2015-Jan-09 Fri ### ### 1.52 1.545 448,778 341,071 ### ### ###
2015-Jan-08 Thu 1.59 1.59 1.545 1.57 ### ### 0.1
2015-Jan-07 Wed 1.56 1.57 1.542 1.56 192,976 300,270 ### ### ###
2015-Jan-06 Tue 1.54 ### 1.53 1.555 353,688 270,571 ### ### ###
2015-Jan-05 Mon 1.51 1.58 1.51 1.54 82.2 82.2 ###
2015-Jan-02 Fri 1.5 ### 1.5 1.5 ### ### 0.1
2014-Dec-31 Wed 1.485 ### 1.485 ### 59,982 ### 81.7 81.7 0.0
2014-Dec-30 Tue 1.49 1.49 1.48 1.485 448,879 666,585 33.9 33.9 ###
2014-Dec-29 Mon 1.49 ### 1.47 1.49 ### ### ###
2014-Dec-24 Wed 1.477 1.485 ### 1.485 300,027 222,770 77.5 77.5 ###
2014-Dec-23 Tue 1.47 1.48 1.46 1.475 80.1 80.1 0.1
2014-Dec-22 Mon 1.44 1.49 1.44 1.47 873,547 1,279,746 79.5 79.5 ###
2014-Dec-19 Fri 1.41 1.46 ### 1.44 1,202,153 877,571 81.1 81.1 0.1
2014-Dec-18 Thu ### ### ### 1.4 66.8 66.8 ###
2014-Dec-17 Wed ### ### ### ### 93.8 93.8 0.0
2014-Dec-16 Tue ### ### ### ### 14.0 14.0 0.0
2014-Dec-15 Mon 1.385 1.387 ### ### ### ### 0.0
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### 1.355 ### ### 975,348 ### 76.9 76.9 0.0
2014-Dec-10 Wed 1.27 1.325 1.26 1.325 285,484 368,988 92.6 92.6 0.1
2014-Dec-09 Tue ### ### 1.24 1.29 321,276 ### 43.0 43.0 0.1
2014-Dec-08 Mon ### ### 1.275 ### 1,349,945 860,589 29.2 29.2 0.0
2014-Dec-05 Fri 1.26 1.28 1.245 1.25 26.1 26.1 ###
2014-Dec-04 Thu 1.255 ### 1.25 1.26 654,988 ### ### ### ###
2014-Dec-03 Wed ### 1.255 ### 1.23 819,871 ### 87.9 87.9 0.1
2014-Dec-02 Tue 1.22 1.27 1.185 ### 18.1 18.1 0.0
2014-Dec-01 Mon ### 1.325 1.185 ### 812,783 1,020,042 10.6 10.6 0.0
2014-Nov-28 Fri 1.357 ### ### ### ### ### 0.0
2014-Nov-27 Thu 1.375 1.385 1.355 ### 525,152 719,458 ### ### 0.0
2014-Nov-26 Wed 1.375 ### ### ### 348,580 0 ### ### 0.0
2014-Nov-25 Tue 1.375 ### ### 1.375 ### ### 0.1
2014-Nov-24 Mon ### 1.375 1.355 ### 332,546 453,925 72.6 72.6 0.0
2014-Nov-21 Fri ### 1.375 ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 490,984 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### 1.375 493,446 0 34.3 34.3 0.1
2014-Nov-18 Tue ### ### ### ### 79.6 79.6 0.0
2014-Nov-17 Mon ### 1.345 ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 1,094,158 0 ### ### 0.0
2014-Nov-13 Thu 1.325 1.342 ### ### 84.2 84.2 0.0
2014-Nov-12 Wed 1.345 1.345 ### ### 88,752 59,685 16.7 16.7 0.0
2014-Nov-11 Tue ### 1.357 ### 1.345 92.5 92.5 ###
2014-Nov-10 Mon ### 1.325 ### ### 179,441 118,879 17.2 17.2 0.0
2014-Nov-07 Fri ### 1.375 1.325 ### 12.6 12.6 0.0
2014-Nov-06 Thu ### ### 1.355 ### 351,946 238,443 ### ### 0.0
2014-Nov-05 Wed ### ### ### ### ### ### 0.0
2014-Nov-04 Tue ### ### ### ### 432,057 0 ### ### 0.0
2014-Nov-03 Mon ### 1.322 ### ### 177,184 ### 84.9 84.9 0.0
2014-Oct-31 Fri ### ### 1.29 1.29 281,252 ### 14.8 14.8 0.1
2014-Oct-30 Thu ### 1.322 1.29 ### 23.7 23.7 0.0
2014-Oct-29 Wed ### ### ### ### 379,554 0 ### ### 0.0
2014-Oct-28 Tue ### ### 1.29 ### 199,083 ### 27.6 27.6 0.0
2014-Oct-27 Mon 1.28 ### 1.28 ### 90.3 90.3 0.0
2014-Oct-24 Fri 1.245 1.28 1.24 1.275 261,087 ### ### ### ###
2014-Oct-23 Thu 1.245 1.255 1.245 1.25 350,027 ### 76.4 76.4 ###
2014-Oct-22 Wed ### 1.255 ### 1.25 ### ### ###
2014-Oct-21 Tue 1.24 1.25 1.23 ### 177,229 ### ### ### 0.0
2014-Oct-20 Mon 1.24 1.25 1.225 1.24 ### ### 0.1
2014-Oct-17 Fri ### 1.24 1.21 1.23 ### ### 0.1
2014-Oct-16 Thu 1.23 1.245 ### 1.225 112,027 ### ### ### 0.1
2014-Oct-15 Wed ### 1.24 ### 1.21 93.2 93.2 ###
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon 1.21 ### 1.155 1.155 500,480 289,027 8.5 8.5 0.1
2014-Oct-10 Fri 1.24 1.28 1.2 1.21 146,229 181,323 18.1 18.1 ###
2014-Oct-09 Thu 1.28 ### 1.25 1.25 ### ### ###
2014-Oct-08 Wed 1.29 ### 1.225 1.28 157,128 96,240 24.6 24.6 ###
2014-Oct-07 Tue ### ### 1.285 ### 77.4 77.4 0.0
2014-Oct-06 Mon 1.24 ### ### ### ### ### 0.0
2014-Oct-03 Fri ### 1.25 1.222 1.24 73.0 73.0 0.1
2014-Oct-02 Thu 1.28 1.28 1.225 1.25 504,489 631,872 14.6 14.6 ###
2014-Oct-01 Wed ### ### 1.25 1.28 373,977 ### 17.0 17.0 ###
2014-Sep-30 Tue ### 1.325 1.257 ### 603,081 778,577 69.2 69.2 0.0
2014-Sep-29 Mon ### ### 1.285 ### 278,450 ### 15.1 15.1 0.0
2014-Sep-26 Fri ### ### ### ### 481,987 0 ### ### 0.0
2014-Sep-25 Thu ### ### 1.325 ### 203,025 ### ### ### 0.0
2014-Sep-24 Wed 1.375 1.375 ### ### ### ### 0.0
2014-Sep-23 Tue ### 1.375 ### 1.375 1,465,753 ### 91.1 91.1 0.1
2014-Sep-22 Mon 1.345 1.345 1.325 ### 371,470 ### 32.1 32.1 0.0
2014-Sep-19 Fri 1.29 1.345 1.29 1.345 ### ### ###
2014-Sep-18 Thu ### ### 1.29 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 194,072 0 81.4 81.4 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### ### 1.29 ### 31.0 31.0 0.0
2014-Sep-12 Fri ### ### ### ### 14.9 14.9 0.0
2014-Sep-11 Thu ### ### ### ### 256,574 0 93.2 93.2 0.0
2014-Sep-10 Wed 1.385 1.385 1.28 ### 474,870 ### ### ### 0.0
2014-Sep-09 Tue ### ### ### 1.385 574,279 0 ### ### 0.1
2014-Sep-08 Mon ### ### ### 1.385 ### ### 0.1
2014-Sep-05 Fri ### ### ### ### 1,295,351 0 85.9 85.9 0.0
2014-Sep-04 Thu ### ### ### ### 924,748 0 79.2 79.2 0.0
2014-Sep-03 Wed ### 1.347 ### 1.345 227,671 ### ### ### ###
2014-Sep-02 Tue 1.345 ### 1.325 ### 95,877 ### ### ### 0.0
2014-Sep-01 Mon 1.285 ### 1.285 ### ### ### 0.0
2014-Aug-29 Fri ### ### 1.25 1.275 335,585 209,740 76.5 76.5 ###
2014-Aug-28 Thu 1.275 1.28 1.255 1.26 496,270 629,022 23.0 23.0 ###
2014-Aug-27 Wed 1.2 1.287 1.2 1.27 93.8 93.8 ###
2014-Aug-26 Tue ### ### 1.125 ### 138,144 ### 84.2 84.2 0.0
2014-Aug-25 Mon ### ### ### ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 90.9 90.9 0.0
2014-Aug-21 Thu ### 1.145 ### ### 36,220 ### ### ### 0.0
2014-Aug-20 Wed ### 1.145 ### 1.145 ### ### ###
2014-Aug-19 Tue ### ### ### 1.085 172,250 0 ### ### 0.1
2014-Aug-18 Mon ### ### ### ### 44,086 0 ### ### 0.0
2014-Aug-15 Fri ### ### ### 1.145 12.5 12.5 ###
2014-Aug-14 Thu ### ### ### ### 25,476 0 15.2 15.2 0.0
2014-Aug-13 Wed ### 1.2 ### ### ### ### 0.0
2014-Aug-12 Tue ### ### ### ### 203,340 0 ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 73.1 73.1 0.0
2014-Aug-08 Fri ### 1.155 1.085 ### 330,279 ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 197,586 0 ### ### 0.0
2014-Aug-06 Wed ### ### 1.145 ### 70,444 40,329 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 90,123 0 ### ### 0.0
2014-Aug-04 Mon ### ### 1.075 ### 92.7 92.7 0.0
2014-Aug-01 Fri ### 1.2 ### ### 145,325 ### 10.5 10.5 0.0
2014-Jul-31 Thu ### ### ### ### 188,087 0 79.8 79.8 0.0
2014-Jul-30 Wed ### 1.225 ### ### ### ### 0.0
2014-Jul-29 Tue 1.23 1.23 ### 1.2 13.6 13.6 0.1
2014-Jul-28 Mon 1.24 1.25 1.225 1.23 183,082 ### 24.3 24.3 0.1
2014-Jul-25 Fri 1.24 1.25 ### 1.22 ### ### 0.1
2014-Jul-24 Thu 1.22 1.24 1.21 ### 84.1 84.1 0.0
2014-Jul-23 Wed ### 1.245 ### 1.22 149,821 ### ### ### 0.1
2014-Jul-22 Tue 1.2 1.22 1.2 ### 95,448 ### ### ### 0.0
2014-Jul-21 Mon ### ### ### 1.2 27.6 27.6 0.1
2014-Jul-18 Fri 1.2 ### ### ### 91,674 0 20.9 20.9 0.0
2014-Jul-17 Thu ### 1.24 ### 1.2 ### ### 0.1
2014-Jul-16 Wed ### 1.24 ### 1.22 191,948 ### ### ### 0.1
2014-Jul-15 Tue ### 1.2 ### 1.175 344,887 ### ### ### ###
2014-Jul-14 Mon 1.23 1.23 ### 1.2 819,252 ### ### ### 0.1
2014-Jul-11 Fri 1.245 ### 1.24 1.26 ### ### ###
2014-Jul-10 Thu 1.24 1.26 ### 1.245 215,229 ### 73.4 73.4 0.1
2014-Jul-09 Wed ### 1.272 1.245 1.245 ### ### 0.1
2014-Jul-08 Tue 1.25 1.275 1.25 1.275 ### ### ###
2014-Jul-07 Mon 1.255 1.28 1.245 1.255 215,471 ### ### ### ###
2014-Jul-04 Fri 1.26 1.27 1.245 1.245 ### ### 0.1
2014-Jul-03 Thu 1.255 1.28 1.255 ### 627,887 795,846 71.0 71.0 0.0
2014-Jul-02 Wed 1.275 1.28 1.255 1.26 20.1 20.1 ###
2014-Jul-01 Tue 1.28 1.28 1.255 1.27 287,255 ### 21.3 21.3 ###
2014-Jun-30 Mon 1.275 ### 1.275 1.28 464,352 296,024 77.8 77.8 ###
2014-Jun-27 Fri 1.28 1.28 1.26 1.275 30.2 30.2 ###
2014-Jun-26 Thu 1.285 1.29 1.27 1.28 555,425 710,944 ### ### ###
2014-Jun-25 Wed 1.25 ### 1.25 1.275 83.5 83.5 ###
2014-Jun-24 Tue 1.26 1.27 1.255 1.26 1,094,745 ### 72.9 72.9 ###
2014-Jun-23 Mon 1.26 1.28 1.245 1.26 1,699,948 2,146,184 ### ### ###
2014-Jun-20 Fri ### 1.27 1.225 1.25 566,584 ### 21.7 21.7 ###
2014-Jun-19 Thu ### ### 1.255 1.27 204,040 ### 15.2 15.2 ###
2014-Jun-18 Wed 1.285 ### ### ### 495,158 0 79.7 79.7 0.0
2014-Jun-17 Tue 1.23 1.285 1.23 1.28 92.7 92.7 ###
2014-Jun-16 Mon ### 1.255 1.227 1.245 78.4 78.4 0.1
2014-Jun-13 Fri 1.2 ### ### ### 564,181 0 90.2 90.2 0.0
2014-Jun-12 Thu 1.2 1.2 ### 1.2 387,889 ### ### ### 0.1
2014-Jun-11 Wed 1.2 ### 1.175 1.2 ### ### 0.1
2014-Jun-10 Tue ### ### ### 1.2 ### ### 0.1
2014-Jun-06 Fri 1.2 1.2 ### 1.2 66.1 66.1 0.1
2014-Jun-05 Thu 1.145 1.225 1.145 1.2 94.3 94.3 0.1
2014-Jun-04 Wed ### ### ### 1.145 ### ### ###
2014-Jun-03 Tue ### 1.155 ### ### ### ### 0.0
2014-Jun-02 Mon ### 1.155 1.125 1.155 85.8 85.8 0.1
2014-May-30 Fri ### ### ### 1.125 19.6 19.6 ###
2014-May-29 Thu ### ### 1.125 ### ### ### 0.0
2014-May-28 Wed 1.155 1.155 1.125 ### 157,079 179,070 15.5 15.5 0.0
2014-May-27 Tue 1.125 ### ### ### 183,654 0 79.2 79.2 0.0
2014-May-26 Mon ### ### ### 1.125 ### ### ###
2014-May-23 Fri ### ### ### ### 424,572 0 ### ### 0.0
2014-May-22 Thu ### 1.155 1.125 1.125 ### ### ###
2014-May-21 Wed ### ### 1.125 ### 76,852 43,229 ### ### 0.0
2014-May-20 Tue ### ### ### ### 312,641 0 23.4 23.4 0.0
2014-May-19 Mon 1.145 ### ### ### ### ### 0.0
2014-May-16 Fri 1.125 ### 1.122 ### 79.8 79.8 0.0
2014-May-15 Thu ### ### ### ### 245,076 0 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### 228,442 0 27.2 27.2 0.0
2014-May-12 Mon ### ### ### ### 252,223 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### 86.9 86.9 0.0
2014-May-08 Thu 1.055 1.077 1.055 1.075 88.1 88.1 ###
2014-May-07 Wed ### 1.055 ### 1.055 ### ### 0.1
2014-May-06 Tue 1.055 ### ### ### ### ### 0.0
2014-May-05 Mon ### ### ### ### 334,849 0 ### ### 0.0
2014-May-02 Fri 1.075 1.075 1.045 1.055 43,358 45,959 16.6 16.6 0.1
2014-May-01 Thu 1.075 ### 1.025 1.075 102,683 52,625 81.8 81.8 ###
2014-Apr-30 Wed ### ### 1.045 ### 68,477 35,779 73.0 73.0 0.0
2014-Apr-29 Tue 1.075 1.075 ### 1.075 383,840 ### 83.6 83.6 ###
2014-Apr-28 Mon ### ### ### ### 1,163,747 0 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 104,479 0 ### ### 0.0
2014-Apr-23 Wed 1.045 ### 1.045 ### 408,472 213,426 86.8 86.8 0.0
2014-Apr-22 Tue 1 ### 1 ### 92.6 92.6 0.0
2014-Apr-17 Thu ### 0.985 0.975 ### ### ### 0.0
2014-Apr-16 Wed 0.975 ### 0.955 ### 40,359 19,271 ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 195,071 0 ### ### 0.0
2014-Apr-14 Mon 1 ### ### ### 294,280 0 9.9 9.9 0.0
2014-Apr-11 Fri ### ### ### ### 9.8 9.8 0.0
2014-Apr-10 Thu ### ### ### ### 85.3 85.3 0.0
2014-Apr-09 Wed ### ### 0.987 ### 18.2 18.2 0.0
2014-Apr-08 Tue ### ### ### ### 92.5 92.5 0.0
2014-Apr-07 Mon ### ### ### ### 21,759 0 77.5 77.5 0.0
2014-Apr-04 Fri 0.985 ### ### ### 104,826 0 13.3 13.3 0.0
2014-Apr-03 Thu 1 1 ### ### 10.6 10.6 0.0
2014-Apr-02 Wed ### 1 ### 1 100,549 50,274 ### ### ###
2014-Apr-01 Tue 0.975 ### ### ### 86,375 0 16.9 16.9 0.0
2014-Mar-31 Mon 1 ### ### 0.975 58,889 0 ### ### ###
2014-Mar-28 Fri 1 ### ### ### 112,243 0 ### ### 0.0
2014-Mar-27 Thu 1 ### 1 1 72.6 72.6 ###
2014-Mar-26 Wed 0.985 ### 0.985 1 459,140 226,126 85.7 85.7 ###
2014-Mar-25 Tue 1 1 ### ### ### ### 0.0
2014-Mar-24 Mon ### 1.075 ### ### 889,685 ### 92.1 92.1 0.0
2014-Mar-21 Fri 0.955 ### 0.955 ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 165,023 0 23.7 23.7 0.0
2014-Mar-19 Wed 0.945 ### 0.945 ### 381,356 ### 87.9 87.9 0.0
2014-Mar-18 Tue 0.89 ### 0.89 ### 350,770 ### 94.0 94.0 0.0
2014-Mar-17 Mon 0.875 0.89 0.87 0.89 1,285,983 ### 87.1 87.1 ###
2014-Mar-14 Fri 0.88 0.88 0.875 0.88 ### ### 0.1
2014-Mar-13 Thu ### 0.88 ### 0.88 133,420 ### 81.3 81.3 0.1
2014-Mar-12 Wed 0.885 0.885 0.875 0.88 ### ### 0.1
2014-Mar-11 Tue 0.86 0.887 0.85 0.88 89.4 89.4 0.1
2014-Mar-10 Mon 0.825 ### ### 0.89 96.4 96.4 ###
2014-Mar-07 Fri 0.78 0.822 0.78 0.8 278,143 ### 86.1 86.1 0.1
2014-Mar-06 Thu 0.77 0.83 0.75 0.82 674,877 533,152 ### ### 0.1
2014-Mar-05 Wed 0.85 0.852 0.81 0.83 937,784 ### ### ### ###
2014-Mar-04 Tue 0.845 0.86 0.845 0.86 33,371 28,448 84.4 84.4 ###
2014-Mar-03 Mon ### ### 0.85 0.86 28.9 28.9 ###
2014-Feb-28 Fri 0.875 0.875 0.83 ### ### ### 0.0
2014-Feb-27 Thu 0.87 0.88 0.87 0.88 592,879 ### 82.4 82.4 0.1
2014-Feb-26 Wed 0.86 0.88 0.84 0.88 328,558 282,559 87.1 87.1 0.1
2014-Feb-25 Tue 0.87 0.87 0.87 0.87 170,740 148,543 76.7 76.7 0.1
2014-Feb-24 Mon 0.87 0.87 0.87 0.87 ### ### 0.1
2014-Feb-21 Fri 0.87 0.89 0.87 0.87 93,176 ### 70.2 70.2 0.1
2014-Feb-20 Thu 0.877 0.885 0.877 0.88 21,040 ### ### ### 0.1
2014-Feb-19 Wed 0.87 0.875 0.87 0.875 ### ### 0.1
2014-Feb-18 Tue 0.88 ### 0.88 ### 3,850 ### ### ### 0.0
2014-Feb-17 Mon 0.875 ### 0.87 0.87 186,154 80,976 ### ### 0.1
2014-Feb-14 Fri 0.87 0.88 0.87 0.88 ### ### 0.1
2014-Feb-13 Thu 0.87 0.875 0.87 0.87 70.8 70.8 0.1
2014-Feb-12 Wed 0.87 0.89 0.87 0.89 82.4 82.4 ###
2014-Feb-11 Tue 0.89 0.89 0.87 0.87 12.3 12.3 0.1
2014-Feb-10 Mon 0.89 ### 0.877 0.89 39,444 ### 72.6 72.6 ###
2014-Feb-07 Fri 0.87 0.88 0.87 0.88 48,642 ### ### ### 0.1
2014-Feb-06 Thu 0.87 0.89 0.87 0.87 47,254 41,583 ### ### 0.1
2014-Feb-05 Wed 0.875 ### 0.87 ### ### ### 0.0
2014-Feb-04 Tue 0.86 ### 0.86 0.89 ### ### ###
2014-Feb-03 Mon 0.85 ### 0.85 ### 66,420 28,228 97.1 97.1 0.0
2014-Jan-31 Fri ### 0.87 0.85 0.85 35,448 30,485 ### ### ###
2014-Jan-30 Thu 0.83 0.87 0.83 0.87 70,874 60,242 ### ### 0.1
2014-Jan-29 Wed 0.88 ### 0.79 0.85 ### ### ###
2014-Jan-28 Tue ### ### ### ### 54,575 0 27.2 27.2 0.0
2014-Jan-24 Fri 0.875 ### 0.875 ### 94.9 94.9 0.0
2014-Jan-23 Thu 0.875 0.88 ### 0.88 91,872 40,423 ### ### 0.1
2014-Jan-22 Wed 0.86 0.875 0.86 0.87 83.8 83.8 0.1
2014-Jan-21 Tue 0.875 0.88 ### 0.87 ### ### 0.1
2014-Jan-20 Mon 0.885 0.885 ### 0.88 ### ### 0.1
2014-Jan-17 Fri ### ### 0.88 0.885 206,723 90,958 ### ### ###
2014-Jan-16 Thu 0.885 ### 0.885 0.89 ### ### ###
2014-Jan-15 Wed 0.88 0.887 ### 0.885 72.7 72.7 ###
2014-Jan-14 Tue 0.87 0.88 0.87 0.88 ### ### 0.1
2014-Jan-13 Mon 0.87 0.88 0.86 0.87 ### ### 0.1
2014-Jan-10 Fri 0.86 0.88 0.86 0.875 ### ### 0.1
2014-Jan-09 Thu 0.855 0.87 0.855 0.86 75.1 75.1 ###
2014-Jan-08 Wed 0.825 0.86 0.825 0.855 ### ### ###
2014-Jan-07 Tue 0.85 0.87 0.845 0.87 ### ### 0.1
2014-Jan-06 Mon 0.88 0.88 0.85 0.85 93,549 ### 9.6 9.6 ###
2014-Jan-03 Fri 0.875 0.875 0.87 0.87 28.3 28.3 0.1
2014-Jan-02 Thu 0.88 0.88 0.87 0.88 ### ### 0.1
2013-Dec-31 Tue 0.88 0.88 0.87 0.87 ### ### 0.1
2013-Dec-30 Mon 0.87 0.88 ### 0.875 260,871 114,783 73.0 73.0 0.1
2013-Dec-27 Fri 0.855 ### 0.855 ### 82.1 82.1 0.0
2013-Dec-24 Tue 0.855 ### 0.85 ### 53,553 ### ### ### 0.0
2013-Dec-23 Mon 0.85 0.855 0.85 0.855 72.4 72.4 ###
2013-Dec-20 Fri 0.855 0.86 ### 0.86 ### ### ###
2013-Dec-19 Thu 0.855 0.855 0.83 0.855 ### ### ###
2013-Dec-18 Wed ### 0.857 ### 0.855 90.7 90.7 ###
2013-Dec-17 Tue ### 0.845 ### 0.845 86.9 86.9 ###
2013-Dec-16 Mon 0.84 0.845 0.825 ### 24.9 24.9 0.0
2013-Dec-13 Fri 0.825 0.845 0.81 0.84 ### ### ###
2013-Dec-12 Thu 0.83 0.83 ### 0.83 375,458 ### ### ### ###
2013-Dec-11 Wed 0.82 0.855 0.81 0.83 ### ### ###
2013-Dec-10 Tue ### 0.82 0.78 0.82 347,685 278,148 ### ### 0.1
2013-Dec-09 Mon 0.8 0.81 0.785 0.8 78.6 78.6 0.1
2013-Dec-06 Fri 0.79 ### 0.79 0.8 153,525 60,642 ### ### 0.1
2013-Dec-05 Thu 0.81 0.81 0.785 ### 147,142 117,345 ### ### 0.0
2013-Dec-04 Wed ### 0.825 0.79 ### ### ### 0.0
2013-Dec-03 Tue ### 0.8 0.76 ### 205,489 160,281 94.0 94.0 0.0
2013-Dec-02 Mon 0.75 ### 0.745 ### 113,840 ### 90.0 90.0 0.0
2013-Nov-29 Fri 0.72 0.75 0.72 0.75 148,527 ### ### ### ###
2013-Nov-28 Thu 0.72 0.73 0.72 0.72 29,349 21,278 75.5 75.5 ###
2013-Nov-27 Wed 0.73 0.73 0.72 0.72 39,545 28,670 26.5 26.5 ###
2013-Nov-26 Tue 0.71 0.73 0.71 0.73 94,278 67,880 89.8 89.8 0.1
2013-Nov-25 Mon ### 0.72 ### 0.72 ### ### ###
2013-Nov-22 Fri 0.7 0.71 ### 0.7 68,359 ### 68.2 68.2 ###
2013-Nov-21 Thu ### 0.73 ### ### 290,924 106,187 ### ### 0.0
2013-Nov-20 Wed 0.71 0.71 ### ### 13.8 13.8 0.0
2013-Nov-19 Tue 0.71 0.73 0.71 0.71 257,759 185,586 76.9 76.9 ###
2013-Nov-18 Mon 0.7 0.71 ### 0.7 79.4 79.4 ###
2013-Nov-15 Fri ### ### ### 0.71 9.4 9.4 ###
2013-Nov-14 Thu 0.74 0.74 0.725 0.73 75,387 55,220 ### ### 0.1
2013-Nov-13 Wed 0.745 0.745 0.72 0.72 80,886 59,248 ### ### ###
2013-Nov-12 Tue 0.74 0.745 0.725 0.73 166,978 122,728 ### ### 0.1
2013-Nov-11 Mon 0.725 0.745 0.725 0.73 83.9 83.9 0.1
2013-Nov-08 Fri 0.77 0.77 0.72 0.725 ### ### ###
2013-Nov-07 Thu 0.725 ### 0.72 0.76 ### ### 0.1
2013-Nov-06 Wed 0.7 0.73 ### 0.72 ### ### ###
2013-Nov-05 Tue ### ### ### ### 68.8 68.8 0.0
2013-Nov-04 Mon ### 0.72 ### 0.7 774,277 ### 22.6 22.6 ###
2013-Nov-01 Fri 0.755 0.755 0.655 ### 865,029 609,845 5.4 5.4 0.0
2013-Oct-31 Thu ### ### 0.75 0.755 ### ### ###
2013-Oct-30 Wed ### ### 0.745 0.755 2,542,351 947,025 ### ### ###
2013-Oct-29 Tue 0.76 0.76 ### ### ### ### 0.0
2013-Oct-28 Mon 0.78 0.78 0.76 ### ### ### 0.0
2013-Oct-25 Fri 0.755 0.782 0.755 0.78 149,623 114,985 89.4 89.4 0.1
2013-Oct-24 Thu 0.76 ### 0.75 0.755 188,725 70,771 25.6 25.6 ###
2013-Oct-23 Wed 0.77 0.78 0.745 0.745 ### ### ###
2013-Oct-22 Tue 0.77 0.78 0.76 0.76 186,576 ### 19.3 19.3 0.1
2013-Oct-21 Mon 0.79 0.79 0.775 0.775 74,552 ### 15.9 15.9 0.1
2013-Oct-18 Fri 0.77 0.79 0.77 0.78 77.7 77.7 0.1
2013-Oct-17 Thu 0.8 0.8 0.775 0.79 20.6 20.6 ###
2013-Oct-16 Wed 0.787 0.79 0.78 0.79 42,478 33,345 75.3 75.3 ###
2013-Oct-15 Tue 0.78 0.78 0.77 0.78 69.3 69.3 0.1
2013-Oct-14 Mon 0.8 ### 0.78 0.8 ### ### 0.1
2013-Oct-11 Fri 0.8 ### 0.79 0.8 64.7 64.7 0.1
2013-Oct-10 Thu ### ### ### ### 92.3 92.3 0.0
2013-Oct-09 Wed 0.78 0.785 0.77 0.77 19.2 19.2 0.1
2013-Oct-08 Tue 0.78 0.79 0.78 0.78 43,889 34,452 ### ### 0.1
2013-Oct-07 Mon 0.79 0.79 0.775 0.775 61,023 47,750 21.2 21.2 0.1
2013-Oct-04 Fri 0.785 0.8 0.785 0.8 46,685 ### 87.6 87.6 0.1
2013-Oct-03 Thu ### 0.8 0.785 0.785 19.6 19.6 ###
2013-Oct-02 Wed 0.785 0.8 0.785 0.785 ### ### ###
2013-Oct-01 Tue 0.79 0.8 0.785 0.785 807,257 639,751 29.1 29.1 ###
2013-Sep-30 Mon ### 0.8 ### 0.8 67,948 27,179 ### ### 0.1
2013-Sep-27 Fri 0.785 0.79 ### 0.79 144,980 ### ### ### ###
2013-Sep-26 Thu 0.8 ### 0.775 0.775 10.0 10.0 0.1
2013-Sep-25 Wed 0.8 0.8 0.785 0.785 13.5 13.5 ###
2013-Sep-24 Tue ### 0.8 0.76 0.8 126,658 ### 93.3 93.3 0.1
2013-Sep-23 Mon ### 0.8 ### ### ### ### 0.0
2013-Sep-20 Fri 0.82 0.82 0.79 0.8 ### ### 0.1
2013-Sep-19 Thu 0.84 0.84 0.78 0.82 405,026 328,071 15.1 15.1 0.1
2013-Sep-18 Wed 0.85 0.85 ### ### 40,389 ### 22.0 22.0 0.0
2013-Sep-17 Tue 0.85 0.85 0.84 0.84 21,976 ### 22.6 22.6 ###
2013-Sep-16 Mon 0.855 0.855 0.845 0.845 61,520 ### ### ### ###
2013-Sep-13 Fri 0.87 0.87 0.845 ### 171,926 147,426 29.2 29.2 0.0
2013-Sep-12 Thu 0.885 0.885 ### ### ### ### 0.0
2013-Sep-11 Wed 0.88 0.89 0.875 0.875 188,141 ### 26.2 26.2 0.1
2013-Sep-10 Tue 0.89 0.89 0.875 0.875 ### ### 0.1
2013-Sep-09 Mon 0.89 0.89 0.88 0.89 227,552 201,383 ### ### ###
2013-Sep-06 Fri ### ### ### ### 739,770 0 ### ### 0.0
2013-Sep-05 Thu 0.88 ### ### ### 299,921 0 88.5 88.5 0.0
2013-Sep-04 Wed 0.845 0.88 0.842 0.87 ### ### 0.1
2013-Sep-03 Tue 0.845 0.855 0.83 0.85 ### ### ###
2013-Sep-02 Mon 0.85 0.855 ### 0.85 536,254 229,248 ### ### ###
2013-Aug-30 Fri 0.81 0.875 0.81 0.84 86.1 86.1 ###
2013-Aug-29 Thu 0.8 0.8 ### 0.8 169,650 ### 73.5 73.5 0.1
2013-Aug-28 Wed 0.77 0.8 0.77 ### 89.5 89.5 0.0
2013-Aug-27 Tue 0.79 0.79 0.77 0.775 20.4 20.4 0.1
2013-Aug-26 Mon ### 0.8 0.785 0.79 86,351 ### ### ### ###
2013-Aug-23 Fri 0.79 0.81 0.785 0.8 214,472 171,041 75.8 75.8 0.1
2013-Aug-22 Thu 0.775 0.79 0.77 0.79 84.0 84.0 ###
2013-Aug-21 Wed ### ### 0.775 0.775 223,984 ### 13.4 13.4 0.1
2013-Aug-20 Tue ### ### 0.78 ### 73.7 73.7 0.0
2013-Aug-19 Mon 0.8 0.8 0.78 ### ### ### 0.0
2013-Aug-16 Fri ### ### 0.79 0.8 ### ### 0.1
2013-Aug-15 Thu 0.81 0.81 0.78 0.8 84,140 ### ### ### 0.1
2013-Aug-14 Wed 0.77 0.8 ### 0.8 ### ### 0.1
2013-Aug-13 Tue 0.76 0.77 0.745 0.76 60.3 60.3 0.1
2013-Aug-12 Mon 0.76 0.76 ### 0.76 1,349,456 ### ### ### 0.1
2013-Aug-09 Fri 0.84 0.84 0.742 0.785 5.8 5.8 ###
2013-Aug-08 Thu 0.84 0.84 0.83 ### ### ### 0.0
2013-Aug-07 Wed 0.84 0.85 0.84 0.845 295,048 ### 84.7 84.7 ###
2013-Aug-06 Tue 0.847 0.85 0.845 0.85 54,587 ### 75.2 75.2 ###
2013-Aug-05 Mon 0.84 0.85 ### 0.85 41,029 ### 84.5 84.5 ###
2013-Aug-02 Fri 0.85 0.855 0.83 0.85 68.7 68.7 ###
2013-Aug-01 Thu 0.84 0.855 0.84 0.85 81.0 81.0 ###
2013-Jul-31 Wed 0.84 0.85 0.84 0.845 141,340 ### ### ### ###
2013-Jul-30 Tue 0.855 0.86 0.825 0.85 311,648 ### 30.6 30.6 ###
2013-Jul-29 Mon 0.86 0.875 0.845 0.85 273,859 ### ### ### ###
2013-Jul-26 Fri 0.855 0.86 0.85 0.86 ### ### ###
2013-Jul-25 Thu ### ### 0.85 0.855 24.3 24.3 ###
2013-Jul-24 Wed 0.845 0.855 0.84 0.855 249,649 211,577 ### ### ###
2013-Jul-23 Tue ### ### 0.825 0.84 339,471 ### 4.2 4.2 ###
2013-Jul-22 Mon ### ### 0.885 0.885 ### ### ###
2013-Jul-19 Fri ### ### 0.88 0.89 ### ### ###
2013-Jul-18 Thu 0.855 0.885 0.855 0.87 741,487 ### ### ### 0.1
2013-Jul-17 Wed ### 0.83 ### 0.825 737,279 305,970 84.0 84.0 0.1
2013-Jul-16 Tue 0.8 0.81 0.8 ### 44,182 ### 81.7 81.7 0.0
2013-Jul-15 Mon 0.825 0.825 ### ### ### ### 0.0
2013-Jul-12 Fri 0.84 0.84 0.8 0.82 146,721 ### ### ### 0.1
2013-Jul-11 Thu 0.83 0.845 0.83 0.83 90,454 75,755 ### ### ###
2013-Jul-10 Wed ### 0.85 ### 0.845 95.9 95.9 ###
2013-Jul-09 Tue 0.775 ### 0.77 0.775 ### ### 0.1
2013-Jul-08 Mon 0.77 0.775 ### 0.77 71.9 71.9 0.1
2013-Jul-05 Fri 0.77 0.78 0.76 0.76 531,240 409,054 17.0 17.0 0.1
2013-Jul-04 Thu 0.75 0.78 0.75 0.77 124,973 ### 82.0 82.0 0.1
2013-Jul-03 Wed 0.745 0.77 0.745 0.755 ### ### ###
2013-Jul-02 Tue 0.75 0.755 0.74 0.74 371,981 278,055 13.6 13.6 0.1
2013-Jul-01 Mon ### 0.775 0.74 0.745 304,753 230,850 ### ### ###
2013-Jun-28 Fri 0.76 0.76 0.75 0.755 252,159 190,380 ### ### ###
2013-Jun-27 Thu ### 0.77 0.75 0.77 ### ### 0.1
2013-Jun-26 Wed ### 0.775 0.755 0.76 319,928 244,744 21.3 21.3 0.1
2013-Jun-25 Tue 0.775 0.775 0.75 ### 29.2 29.2 0.0
2013-Jun-24 Mon 0.8 ### 0.755 ### 591,823 ### 17.9 17.9 0.0
2013-Jun-21 Fri 0.73 0.75 0.72 0.75 395,141 290,428 81.5 81.5 ###
2013-Jun-20 Thu 0.75 0.755 0.73 0.74 ### ### 0.1
2013-Jun-19 Wed 0.75 0.77 0.745 0.75 755,879 572,578 ### ### ###
2013-Jun-18 Tue 0.71 0.745 0.71 0.73 269,922 ### 89.9 89.9 0.1
2013-Jun-17 Mon 0.73 0.73 0.7 0.7 130,887 93,584 ### ### ###
2013-Jun-14 Fri 0.7 ### ### 0.7 1,044,374 0 ### ### ###
2013-Jun-13 Thu ### 0.71 ### 0.7 928,546 ### ### ### ###
2013-Jun-12 Wed 0.7 ### ### 0.7 914,028 0 73.8 73.8 ###
2013-Jun-11 Tue ### ### ### 0.7 506,950 0 88.7 88.7 ###
2013-Jun-07 Fri ### ### ### ### 87,051 0 ### ### 0.0
2013-Jun-06 Thu 0.685 ### ### ### 139,171 0 ### ### 0.0
2013-Jun-05 Wed 0.675 0.685 ### 0.685 ### ### 0.0
2013-Jun-04 Tue 0.7 ### ### ### ### ### 0.0
2013-Jun-03 Mon ### 0.7 0.655 ### 551,681 ### 91.7 91.7 0.0
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### 0.675 ### ### 65,389 ### 75.6 75.6 0.0
2013-May-29 Wed 0.645 0.675 0.645 0.675 91.7 91.7 0.0
2013-May-28 Tue ### ### ### ### 29,585 0 89.3 89.3 0.0
2013-May-27 Mon ### ### ### ### 177,887 0 ### ### 0.0
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu ### ### 0.645 0.645 27.0 27.0 ###
2013-May-22 Wed 0.685 0.685 ### ### 102,026 34,943 19.7 19.7 0.0
2013-May-21 Tue ### 0.7 0.675 ### ### ### 0.0
2013-May-20 Mon ### ### ### 0.685 ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 87.6 87.6 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### 0.645 ### ### 358,680 115,674 89.8 89.8 0.0
2013-May-13 Mon ### ### ### ### 22.9 22.9 0.0
2013-May-10 Fri ### ### ### ### 6,428,640 0 73.1 73.1 0.0
2013-May-09 Thu ### ### ### 0.645 103,889 0 83.8 83.8 ###
2013-May-08 Wed ### 0.655 ### 0.645 272,852 89,359 21.0 21.0 ###
2013-May-07 Tue ### 0.655 ### ### ### ### 0.0
2013-May-06 Mon ### 0.675 0.655 ### 288,858 ### 72.6 72.6 0.0
2013-May-03 Fri ### ### 0.655 ### 185,588 60,780 78.3 78.3 0.0
2013-May-02 Thu ### ### 0.655 0.655 279,680 ### ### ### ###
2013-May-01 Wed ### ### ### ### 182,221 0 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### 833,857 0 75.1 75.1 0.0
2013-Apr-29 Mon ### 0.675 ### ### 182,770 61,684 22.1 22.1 0.0
2013-Apr-26 Fri ### 0.675 ### ### 69.1 69.1 0.0
2013-Apr-24 Wed 0.675 ### ### ### 130,385 0 21.5 21.5 0.0
2013-Apr-23 Tue 0.675 ### ### 0.675 102,542 0 74.2 74.2 0.0
2013-Apr-22 Mon ### 0.675 ### 0.675 ### ### 0.0
2013-Apr-19 Fri ### ### 0.675 ### ### ### 0.0
2013-Apr-18 Thu ### 0.675 ### 0.675 ### ### 0.0
2013-Apr-17 Wed 0.685 ### ### ### 175,029 0 18.9 18.9 0.0
2013-Apr-16 Tue ### ### ### 0.685 117,158 0 86.0 86.0 0.0
2013-Apr-15 Mon 0.685 0.685 ### ### 139,682 47,841 41.1 41.1 0.0
2013-Apr-12 Fri ### 0.685 ### 0.682 82,721 ### ### ### 0.0
2013-Apr-11 Thu ### ### 0.675 ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 75,643 0 67.7 67.7 0.0
2013-Apr-09 Tue ### 0.73 ### ### 89.5 89.5 0.0
2013-Apr-08 Mon ### ### ### 0.675 120,050 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 75.7 75.7 0.0
2013-Apr-04 Thu ### ### 0.655 ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 407,921 0 89.3 89.3 0.0
2013-Apr-02 Tue ### ### ### 0.675 154,971 0 89.8 89.8 0.0
2013-Mar-28 Thu ### ### 0.655 ### 71.8 71.8 0.0
2013-Mar-27 Wed ### ### ### ### 17,381 0 ### ### 0.0
2013-Mar-26 Tue ### 0.675 ### ### 64,671 21,826 82.7 82.7 0.0
2013-Mar-25 Mon 0.675 ### ### ### 214,551 0 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 82.8 82.8 0.0
2013-Mar-21 Thu 0.675 0.685 ### 0.675 ### ### 0.0
2013-Mar-20 Wed 0.675 ### ### ### ### ### 0.0
2013-Mar-19 Tue 0.675 ### 0.672 ### 78.0 78.0 0.0
2013-Mar-18 Mon 0.675 0.685 0.675 0.675 610,550 415,174 ### ### 0.0
2013-Mar-15 Fri 0.655 0.675 0.655 ### ### ### 0.0
2013-Mar-14 Thu ### 0.675 ### ### 400,351 ### 17.2 17.2 0.0
2013-Mar-13 Wed 0.675 ### ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 27.6 27.6 0.0
2013-Mar-11 Mon 0.675 ### ### 0.675 ### ### 0.0
2013-Mar-08 Fri 0.675 0.675 ### 0.675 544,775 ### ### ### 0.0
2013-Mar-07 Thu 0.675 ### ### 0.675 568,122 0 74.3 74.3 0.0
2013-Mar-06 Wed ### 0.685 0.655 0.675 ### ### 0.0
2013-Mar-05 Tue 0.59 ### 0.59 0.655 98.6 98.6 ###
2013-Mar-04 Mon 0.58 ### 0.575 0.58 ### ### ###
2013-Mar-01 Fri ### ### 0.59 0.59 ### ### 0.0
2013-Feb-28 Thu ### ### 0.59 ### ### ### 0.0
2013-Feb-27 Wed ### ### 0.58 ### ### ### 0.0
2013-Feb-26 Tue 0.645 ### ### ### 554,121 0 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### 0.645 ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 9.0 9.0 0.0
2013-Feb-20 Wed ### ### ### 0.685 450,654 0 23.9 23.9 0.0
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon ### 0.7 ### ### ### ### 0.0
2013-Feb-15 Fri ### ### 0.685 ### 497,771 170,486 76.9 76.9 0.0
2013-Feb-14 Thu ### 0.7 0.675 0.685 866,883 595,982 ### ### 0.0
2013-Feb-13 Wed 0.675 ### ### ### ### ### 0.0
2013-Feb-12 Tue 0.675 0.675 ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### ### 306,248 0 ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 79.5 79.5 0.0
2013-Feb-07 Thu ### ### ### ### 24.4 24.4 0.0
2013-Feb-06 Wed ### ### ### ### 13.6 13.6 0.0
2013-Feb-05 Tue 0.685 ### ### ### ### ### 0.0
2013-Feb-04 Mon ### ### ### 0.685 294,879 0 ### ### 0.0
2013-Feb-01 Fri 0.7 0.7 ### ### 287,781 100,723 ### ### 0.0
2013-Jan-31 Thu 0.71 0.71 ### ### ### ### 0.0
2013-Jan-30 Wed 0.72 ### ### 0.7 11.8 11.8 ###
2013-Jan-29 Tue ### ### ### 0.685 96.2 96.2 0.0
2013-Jan-25 Fri ### ### ### ### 737,751 0 12.7 12.7 0.0
2013-Jan-24 Thu 0.625 ### ### ### 643,127 0 ### ### 0.0
2013-Jan-23 Wed ### 0.625 ### ### ### ### 0.0
2013-Jan-22 Tue 0.625 ### ### ### ### ### 0.0
2013-Jan-21 Mon 0.625 ### ### ### ### ### 0.0
2013-Jan-18 Fri ### 0.625 ### ### 178,278 ### 70.5 70.5 0.0
2013-Jan-17 Thu 0.625 ### ### ### ### ### 0.0
2013-Jan-16 Wed 0.625 0.625 ### 0.625 ### ### 0.0
2013-Jan-15 Tue ### ### 0.625 0.625 ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 239,229 0 ### ### 0.0
2013-Jan-11 Fri ### ### 0.59 ### 456,528 134,675 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 562,320 0 ### ### 0.0
2013-Jan-09 Wed ### ### 0.625 ### 70.6 70.6 0.0
2013-Jan-08 Tue 0.625 ### ### ### ### ### 0.0
2013-Jan-07 Mon ### 0.625 ### 0.625 215,272 67,272 91.9 91.9 0.0
2013-Jan-04 Fri ### 0.625 ### ### 26.4 26.4 0.0
2013-Jan-03 Thu 0.585 ### 0.58 ### ### ### 0.0
2013-Jan-02 Wed 0.57 0.585 0.55 0.58 ### ### ###
2012-Dec-31 Mon 0.57 0.57 0.56 0.57 255,120 144,142 ### ### ###
2012-Dec-28 Fri ### ### 0.57 0.57 633,373 ### ### ### ###
2012-Dec-27 Thu 0.585 ### 0.58 0.59 402,289 ### 74.3 74.3 0.0
2012-Dec-24 Mon 0.57 ### 0.57 0.58 85.9 85.9 ###
2012-Dec-21 Fri 0.555 ### 0.55 0.57 88.4 88.4 ###
2012-Dec-20 Thu 0.55 ### 0.545 0.555 77.8 77.8 ###
2012-Dec-19 Wed 0.545 0.56 0.545 0.55 597,252 329,981 79.0 79.0 ###
2012-Dec-18 Tue 0.52 0.56 0.52 0.545 92.6 92.6 0.0
2012-Dec-17 Mon ### 0.55 ### 0.52 ### ### 0.0
2012-Dec-14 Fri 0.51 0.52 0.51 ### 963,628 ### ### ### 0.0
2012-Dec-13 Thu ### ### ### 0.51 305,343 0 24.5 24.5 ###
2012-Dec-12 Wed ### 0.52 ### 0.52 1,184,559 307,985 ### ### 0.0
2012-Dec-11 Tue ### 0.52 0.51 0.51 1,097,427 565,174 20.8 20.8 ###
2012-Dec-10 Mon 0.52 0.52 ### ### 669,277 ### 25.3 25.3 0.0
2012-Dec-07 Fri 0.525 0.525 0.52 0.52 19.2 19.2 0.0
2012-Dec-06 Thu 0.525 0.53 0.52 0.52 582,950 306,048 ### ### 0.0
2012-Dec-05 Wed 0.54 0.545 0.525 0.53 ### ### 0.0
2012-Dec-04 Tue 0.545 0.55 ### 0.54 29.8 29.8 0.0
2012-Dec-03 Mon 0.525 0.55 0.525 0.545 534,944 ### 92.1 92.1 0.0
2012-Nov-30 Fri ### ### ### 0.52 ### ### 0.0
2012-Nov-29 Thu ### ### 0.5 ### 745,777 186,444 69.2 69.2 0.0
2012-Nov-28 Wed 0.5 ### ### 0.5 1,391,470 0 ### ### 0.0
2012-Nov-27 Tue ### ### 0.5 0.5 ### ### 0.0
2012-Nov-26 Mon ### ### 0.51 0.52 1.4 1.4 0.0
2012-Nov-23 Fri ### ### 0.57 ### 613,127 174,741 76.7 76.7 0.0
2012-Nov-22 Thu ### ### ### ### 0 0.0
2012-Nov-21 Wed ### ### ### ### 0 0.0
2012-Nov-20 Tue ### ### ### ### 0 0.0
2012-Nov-19 Mon ### ### ### ### 0 0.0
2012-Nov-16 Fri ### ### ### ### 0 0.0
2012-Nov-15 Thu 1.23 1.23 1 ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue 1.23 1.23 1.2 1.2 21.4 21.4 0.1
2012-Nov-12 Mon 1.24 1.24 1.21 1.23 24.7 24.7 0.1
2012-Nov-09 Fri 1.21 1.24 ### ### 83.8 83.8 0.0
2012-Nov-08 Thu 1.25 1.27 1.2 1.26 76.1 76.1 ###
2012-Nov-07 Wed 1.25 1.26 ### 1.26 76.3 76.3 ###
2012-Nov-06 Tue 1.2 1.25 1.2 1.23 88.6 88.6 0.1
2012-Nov-05 Mon ### ### 1.21 1.255 12.0 12.0 ###
2012-Nov-02 Fri 1.21 1.26 1.2 1.2 69,574 85,576 ### ### 0.1
2012-Nov-01 Thu 1.2 1.2 ### 1.2 ### ### 0.1
2012-Oct-31 Wed 1.26 1.26 1.225 1.225 152,828 189,888 ### ### 0.1
2012-Oct-30 Tue 1.385 1.385 1.26 1.26 ### ### ###
2012-Oct-29 Mon ### ### 1.255 ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### 1.355 ### 1.325 85,159 ### 15.2 15.2 0.1
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 43,123 0 ### ### 0.0
2012-Oct-22 Mon ### 1.385 ### ### 10.4 10.4 0.0
2012-Oct-19 Fri ### 1.345 ### 1.325 ### ### 0.1
2012-Oct-18 Thu ### ### ### ### 28.9 28.9 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 30.1 30.1 0.0
2012-Oct-15 Mon ### ### ### ### 14.5 14.5 0.0
2012-Oct-12 Fri ### ### 1.345 ### 67.4 67.4 0.0
2012-Oct-11 Thu 1.355 ### ### 1.355 53,657 0 ### ### ###
2012-Oct-10 Wed ### ### ### ### 24.9 24.9 0.0
2012-Oct-09 Tue ### ### ### 1.355 25,277 0 ### ### ###
2012-Oct-08 Mon 1.4 1.4 ### ### 55,223 38,656 ### ### 0.0
2012-Oct-05 Fri ### 1.4 ### ### 19,229 ### ### ### 0.0
2012-Oct-04 Thu 1.375 1.375 1.355 ### ### ### 0.0
2012-Oct-03 Wed 1.4 1.4 1.375 1.375 ### ### 0.1
2012-Oct-02 Tue ### 1.4 ### 1.375 18.5 18.5 0.1
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri 1.4 1.4 ### 1.385 ### ### 0.1
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### 1.4 ### 1.4 639,383 ### 76.8 76.8 ###
2012-Sep-25 Tue ### ### ### ### 79.8 79.8 0.0
2012-Sep-24 Mon 1.4 1.4 ### ### 23,072 16,150 23.7 23.7 0.0
2012-Sep-21 Fri 1.4 1.4 1.4 1.4 12,342 17,278 70.1 70.1 ###
2012-Sep-20 Thu 1.4 1.4 ### 1.4 72.0 72.0 ###
2012-Sep-19 Wed ### 1.4 ### 1.4 58,089 ### 72.7 72.7 ###
2012-Sep-18 Tue 1.4 1.41 ### ### 31,742 22,378 18.8 18.8 0.0
2012-Sep-17 Mon 1.4 1.41 1.385 1.4 18,650 ### 72.6 72.6 ###
2012-Sep-14 Fri 1.4 1.4 1.4 1.4 18,877 26,427 64.8 64.8 ###
2012-Sep-13 Thu 1.44 1.44 1.44 1.44 73.5 73.5 0.1
2012-Sep-12 Wed ### ### ### ### 11.6 11.6 0.0
2012-Sep-11 Tue 1.44 1.44 1.4 1.425 1,746 2,479 ### ### ###
2012-Sep-10 Mon 1.45 1.45 1.4 1.44 ### ### 0.1
2012-Sep-07 Fri 1.45 1.45 1.45 1.45 7 ### ### ### ###
2012-Sep-06 Thu 1.425 1.43 1.4 1.4 ### ### ###
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue 1.42 1.47 1.41 1.46 31,786 45,771 ### ### 0.1
2012-Sep-03 Mon ### ### ### ### 75,953 0 88.5 88.5 0.0
2012-Aug-31 Fri 1.455 1.455 ### ### 110,654 ### 5.3 5.3 0.0
2012-Aug-30 Thu 1.5 1.5 1.45 1.45 15,649 23,082 ### ### ###
2012-Aug-29 Wed 1.48 1.5 1.41 1.5 ### ### 0.1
2012-Aug-28 Tue 1.5 1.5 1.41 1.46 65,656 95,529 15.4 15.4 0.1
2012-Aug-27 Mon 1.46 1.5 1.43 1.5 54,747 ### ### ### 0.1
2012-Aug-24 Fri 1.47 1.48 1.46 1.46 28.5 28.5 0.1
2012-Aug-23 Thu 1.5 1.5 1.47 1.47 348 ### ### ### ###
2012-Aug-22 Wed 1.48 1.5 1.48 1.5 82.5 82.5 0.1
2012-Aug-21 Tue 1.5 1.5 1.445 1.485 23.3 23.3 ###
2012-Aug-20 Mon 1.45 1.5 1.45 1.49 33,478 49,380 ### ### ###
2012-Aug-17 Fri 1.42 1.45 1.41 1.45 6,275 8,973 ### ### ###
2012-Aug-16 Thu 1.43 1.455 1.43 1.44 9,924 ### ### ### 0.1
2012-Aug-15 Wed 1.43 1.43 1.42 1.43 ### ### 0.1
2012-Aug-14 Tue 1.45 1.45 1.43 1.43 ### ### 0.1
2012-Aug-13 Mon 1.455 1.455 1.425 1.44 ### ### 0.1
2012-Aug-10 Fri 1.46 1.46 1.44 1.455 30.9 30.9 ###
2012-Aug-09 Thu 1.45 1.455 1.45 1.45 13,357 ### 70.5 70.5 ###
2012-Aug-08 Wed ### 1.45 1.355 1.45 96.1 96.1 ###
2012-Aug-07 Tue 1.47 1.475 1.325 1.43 32,781 ### ### ### 0.1
2012-Aug-06 Mon 1.55 1.55 1.425 1.455 76,179 ### 4.6 4.6 ###
2012-Aug-03 Fri 1.57 1.585 1.5 1.55 36,353 56,074 ### ### ###
2012-Aug-02 Thu ### ### 1.57 ### 1,027,271 ### 65.3 65.3 0.0
2012-Aug-01 Wed 1.52 ### 1.52 ### ### ### 0.0
2012-Jul-30 Mon ### ### 1.55 ### 25,624 19,858 74.1 74.1 0.0
2012-Jul-27 Fri ### 1.645 ### ### 19.2 19.2 0.0
2012-Jul-26 Thu ### ### ### ### 25.3 25.3 0.0
2012-Jul-25 Wed ### 1.645 ### 1.645 9,681 ### ### ### 0.1
2012-Jul-24 Tue ### 1.645 1.625 ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 1 0 ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 82.2 82.2 0.0
2012-Jul-19 Thu ### ### ### 1.625 ### ### ###
2012-Jul-18 Wed 1.655 1.655 ### ### 15.8 15.8 0.0
2012-Jul-17 Tue 1.655 1.655 1.655 1.655 ### ### 0.1
2012-Jul-16 Mon ### 1.655 ### 1.655 ### ### 0.1
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### 1.7 11,079 0 ### ### ###
2012-Jul-11 Wed ### ### ### ### 27.7 27.7 0.0
2012-Jul-10 Tue ### ### ### ### 27.5 27.5 0.0
2012-Jul-09 Mon ### ### ### ### 91.1 91.1 0.0
2012-Jul-06 Fri ### 1.7 1.655 1.655 8,320 13,956 ### ### 0.1
2012-Jul-05 Thu ### ### ### ### 32,259 0 ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 62.8 62.8 0.0
2012-Jul-03 Tue ### ### ### ### 1 0 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 30,759 0 ### ### 0.0
2012-Jun-29 Fri 1.525 ### 1.52 ### ### ### 0.0
2012-Jun-28 Thu 1.55 1.55 1.54 1.55 17,275 26,689 ### ### ###
2012-Jun-27 Wed ### ### 1.55 ### ### ### 0.0
2012-Jun-26 Tue ### ### 1.585 ### 79.7 79.7 0.0
2012-Jun-25 Mon ### ### ### ### 27.0 27.0 0.0
2012-Jun-22 Fri ### ### ### ### 13,686 0 74.9 74.9 0.0
2012-Jun-21 Thu ### 1.645 ### 1.645 21,070 ### 89.7 89.7 0.1
2012-Jun-20 Wed ### ### ### ### 84,145 0 79.6 79.6 0.0
2012-Jun-19 Tue ### ### ### 1.625 14.2 14.2 ###
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri 1.75 1.755 1.57 ### 278,356 ### 2.5 2.5 0.0
2012-Jun-14 Thu 1.75 1.75 1.71 1.71 3,252 5,625 16.8 16.8 0.1
2012-Jun-13 Wed ### 1.73 1.7 1.71 67,425 ### 78.7 78.7 0.1
2012-Jun-12 Tue 1.7 1.72 1.7 ### 47,180 80,677 77.5 77.5 0.0
2012-Jun-08 Fri 1.72 1.72 ### ### 3,628 3,120 35.0 35.0 0.0
2012-Jun-07 Thu 1.7 1.71 ### 1.7 ### ### ###
2012-Jun-06 Wed 1.725 1.75 1.725 1.725 70.2 70.2 ###
2012-Jun-05 Tue ### 1.725 ### 1.725 12,551 10,825 78.8 78.8 ###
2012-Jun-04 Mon ### ### ### 1.655 26.1 26.1 0.1
2012-Jun-01 Fri 1.72 1.745 ### 1.72 77.7 77.7 0.1
2012-May-31 Thu ### 1.785 1.73 1.76 244,154 ### 73.1 73.1 0.1
2012-May-30 Wed 1.73 ### 1.73 ### 86.0 86.0 0.0
2012-May-29 Tue 1.755 1.76 1.75 1.755 60.7 60.7 0.1
2012-May-28 Mon 1.77 1.79 1.75 1.79 35,173 62,256 75.4 75.4 0.1
2012-May-25 Fri 1.77 ### 1.77 ### ### ### 0.0
2012-May-24 Thu ### 1.8 ### ### 76.8 76.8 0.0
2012-May-23 Wed 1.8 1.81 1.79 1.8 16,421 29,557 ### ### 0.1
2012-May-22 Tue 1.775 1.8 1.76 ### 31,854 ### 20.4 20.4 0.0
2012-May-21 Mon 1.785 1.785 1.755 ### 14,623 25,882 ### ### 0.0
2012-May-18 Fri 1.775 1.8 1.75 1.8 ### ### 0.1
2012-May-17 Thu 1.79 ### 1.79 1.79 ### ### 0.1
2012-May-16 Wed ### 1.81 1.78 1.8 92,821 ### 52.0 52.0 0.1
2012-May-15 Tue ### ### 1.8 ### 83.5 83.5 0.0
2012-May-14 Mon ### ### ### 1.81 ### ### ###
2012-May-11 Fri 1.81 1.82 1.81 1.82 357,722 ### ### ### ###
2012-May-10 Thu 1.825 1.83 1.8 1.825 76,175 138,257 ### ### ###
2012-May-09 Wed 1.8 ### 1.8 ### 87.6 87.6 0.0
2012-May-08 Tue 1.86 1.86 1.8 1.81 12.5 12.5 ###
2012-May-07 Mon 1.82 1.83 ### 1.825 54,874 ### ### ### ###
2012-May-04 Fri 1.85 1.85 ### 1.83 38,677 35,776 29.0 29.0 ###
2012-May-03 Thu 1.89 1.89 1.825 1.86 ### ### 0.1
2012-May-02 Wed ### ### 1.83 1.89 69,120 63,244 ### ### ###
2012-May-01 Tue ### ### ### ### 86.0 86.0 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri 1.925 ### 1.925 ### 10,481 10,087 ### ### 0.0
2012-Apr-26 Thu 2 2 1.925 1.925 ### ### 0.1
2012-Apr-24 Tue ### ### 1.86 1.87 83,247 ### ### ### ###
2012-Apr-23 Mon ### ### ### ### 33,853 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu 1.945 ### ### ### 26.7 26.7 0.0
2012-Apr-18 Wed ### ### ### ### 350,888 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon 1.925 ### ### 1.925 65,945 0 ### ### 0.1
2012-Apr-13 Fri ### ### 1.87 1.925 27.6 27.6 0.1
2012-Apr-12 Thu 1.84 ### 1.84 ### 90.7 90.7 0.0
2012-Apr-11 Wed ### 1.88 1.81 1.85 ### ### 0.1
2012-Apr-10 Tue 1.855 1.87 1.83 1.83 26,970 ### ### ### ###
2012-Apr-05 Thu 1.81 1.87 1.79 1.85 68,456 125,274 85.9 85.9 0.1
2012-Apr-04 Wed 1.84 1.85 1.79 1.85 75.4 75.4 0.1
2012-Apr-03 Tue 1.875 1.875 1.81 1.825 77,440 142,683 13.2 13.2 ###
2012-Apr-02 Mon 1.88 1.88 ### 1.86 ### ### 0.1
2012-Mar-30 Fri ### 1.875 1.79 1.875 90.5 90.5 ###
2012-Mar-29 Thu ### ### 1.79 1.8 18.5 18.5 0.1
2012-Mar-28 Wed ### 1.82 ### ### ### ### 0.0
2012-Mar-27 Tue ### ### 1.79 1.8 21,328 19,088 71.8 71.8 0.1
2012-Mar-26 Mon 1.83 1.83 1.79 ### 56,088 ### ### ### 0.0
2012-Mar-23 Fri 1.77 ### 1.77 ### 101,582 ### 88.0 88.0 0.0
2012-Mar-22 Thu 1.86 1.86 1.79 1.79 8.5 8.5 0.1
2012-Mar-21 Wed 1.79 ### 1.79 1.8 62,683 ### ### ### 0.1
2012-Mar-20 Tue 1.79 1.82 1.79 ### 75.6 75.6 0.0
2012-Mar-19 Mon ### 1.74 ### 1.74 180,549 157,077 93.2 93.2 0.1
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### 1.675 1.655 ### ### ### 0.0
2012-Mar-14 Wed 1.645 ### ### ### ### ### 0.0
2012-Mar-13 Tue 1.655 1.655 ### ### 21.1 21.1 0.0
2012-Mar-12 Mon ### 1.7 ### ### 27.1 27.1 0.0
2012-Mar-09 Fri ### ### ### ### 63,541 0 ### ### 0.0
2012-Mar-08 Thu ### ### ### 1.645 72,858 0 26.6 26.6 0.1
2012-Mar-07 Wed 1.72 1.72 ### ### 258,384 ### ### ### 0.0
2012-Mar-06 Tue ### 1.74 ### ### 130,321 113,379 ### ### 0.0
2012-Mar-05 Mon 1.74 1.74 1.7 1.72 79,489 136,721 ### ### 0.1
2012-Mar-02 Fri 1.78 1.79 1.7 1.72 185,387 ### ### ### 0.1
2012-Mar-01 Thu 1.8 1.8 1.72 1.73 ### ### ###
2012-Feb-29 Wed 1.755 1.85 1.755 1.81 ### ### ###
2012-Feb-28 Tue 1.7 ### 1.7 1.76 ### ### 0.1
2012-Feb-27 Mon ### 1.82 1.685 1.685 251,357 ### ### ### ###
2012-Feb-24 Fri 1.74 ### 1.73 1.74 39,052 33,779 ### ### 0.1
2012-Feb-23 Thu 1.77 1.775 1.74 1.74 ### ### 0.1
2012-Feb-22 Wed 1.73 1.77 1.72 1.755 78.5 78.5 0.1
2012-Feb-21 Tue 1.8 1.82 1.745 1.77 250,058 445,728 ### ### ###
2012-Feb-20 Mon ### 1.79 ### 1.75 73.4 73.4 0.1
2012-Feb-17 Fri 1.85 1.85 1.725 1.73 3.1 3.1 ###
2012-Feb-16 Thu 1.82 1.855 1.71 1.76 ### ### 0.1
2012-Feb-15 Wed ### ### 1.81 1.87 95,978 ### ### ### ###
2012-Feb-14 Tue 1.945 ### ### ### ### ### 0.0
2012-Feb-13 Mon 2 2 ### ### ### ### 0.0
2012-Feb-10 Fri ### 2 ### ### 16,053 16,053 73.5 73.5 0.0
2012-Feb-09 Thu ### 2 ### 1.955 ### ### ###
2012-Feb-08 Wed 2 ### ### ### ### ### 0.0
2012-Feb-07 Tue 2 ### 2 ### 77,983 77,983 76.1 76.1 0.0
2012-Feb-06 Mon ### ### ### ### 72.6 72.6 0.0
2012-Feb-03 Fri ### ### ### ### 74.2 74.2 0.0
2012-Feb-02 Thu ### ### ### ### 27.5 27.5 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 71.8 71.8 0.0
2012-Jan-30 Mon 2 ### 2 ### 30,279 30,279 ### ### 0.0
2012-Jan-27 Fri ### ### 2 2 5.6 5.6 0.1
2012-Jan-25 Wed ### ### ### ### 3,154 0 ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 8,021 0 78.2 78.2 0.0
2012-Jan-23 Mon ### ### ### ### 3,980 0 ### ### 0.0
2012-Jan-20 Fri ### ### 2 ### ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 31,626 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 322,258 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 5.1 5.1 0.0
2012-Jan-16 Mon ### ### ### ### 5,275 0 ### ### 0.0
2012-Jan-13 Fri ### ### ### ### 72.9 72.9 0.0
2012-Jan-12 Thu ### 2.25 ### ### 76,183 ### ### ### 0.0
2012-Jan-11 Wed ### 2.21 ### ### 7,040 7,779 ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 48,151 0 14.0 14.0 0.0
2012-Jan-09 Mon ### ### ### ### 7,127 0 ### ### 0.0
2012-Jan-06 Fri ### ### ### ### 90.9 90.9 0.0
2012-Jan-05 Thu ### ### ### ### 21,381 0 ### ### 0.0
2012-Jan-04 Wed 2.28 2.28 ### ### ### ### 0.0
2012-Jan-03 Tue 2.22 2.22 2.22 2.22 775 1,720 67.9 67.9 0.2
2011-Dec-30 Fri ### ### ### ### 34,282 0 ### ### 0.0
2011-Dec-29 Thu 2.25 2.26 ### 2.2 41,188 46,542 13.5 13.5 0.2
2011-Dec-28 Wed 2.29 ### 2.25 2.25 22.0 22.0 ###
2011-Dec-23 Fri 2.25 2.29 2.24 2.29 82.7 82.7 ###
2011-Dec-22 Thu 2.2 2.21 ### 2.2 18,574 20,524 77.7 77.7 0.2
2011-Dec-21 Wed ### 2.24 ### 2.21 96.3 96.3 0.2
2011-Dec-20 Tue ### 2.24 ### 2.24 99.1 99.1 ###
2011-Dec-19 Mon ### 2.23 ### 2.23 55,889 ### 97.3 97.3 ###
2011-Dec-16 Fri ### ### ### ### ### ### 0.0
2011-Dec-15 Thu ### ### ### ### 67,325 0 ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 18,059 0 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 77.8 77.8 0.0
2011-Dec-09 Fri ### ### ### ### ### ### 0.0
2011-Dec-08 Thu ### ### ### ### 31.5 31.5 0.0
2011-Dec-07 Wed ### ### ### ### 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 49,352 0 ### ### 0.0
2011-Dec-05 Mon 2.2 2.2 ### ### 19.6 19.6 0.0
2011-Dec-02 Fri 2.21 2.22 ### 2.2 ### ### 0.2
2011-Dec-01 Thu ### 2.24 ### 2.21 67,729 75,856 ### ### 0.2
2011-Nov-30 Wed 2.21 2.22 ### ### 288,554 ### ### ### 0.0
2011-Nov-29 Tue 2.21 2.23 2.2 2.21 23,889 ### 71.7 71.7 0.2
2011-Nov-28 Mon 2.21 2.23 2.21 2.21 65.9 65.9 0.2
2011-Nov-25 Fri 2.21 2.23 2.21 2.23 17,576 ### ### ### ###
2011-Nov-24 Thu 2.21 2.21 2.2 2.21 ### ### 0.2
2011-Nov-23 Wed 2.21 2.22 2.2 2.21 47,721 ### 83.9 83.9 0.2
2011-Nov-22 Tue 2.21 2.22 2.2 2.21 38,654 85,425 ### ### 0.2
2011-Nov-21 Mon 2.21 2.23 2.2 2.21 71,478 158,323 ### ### 0.2
2011-Nov-18 Fri 2.24 2.24 2.21 2.21 ### ### 0.2
2011-Nov-17 Thu 2.21 2.24 2.21 2.24 55,225 122,875 ### ### ###
2011-Nov-16 Wed 2.22 2.24 ### 2.24 84.7 84.7 ###
2011-Nov-15 Tue 2.25 2.25 2.21 2.22 112,880 251,722 20.8 20.8 0.2
2011-Nov-14 Mon 2.26 ### 2.26 2.28 134,288 151,745 ### ### 0.2
2011-Nov-11 Fri 2.25 ### 2.25 ### 81.4 81.4 0.0
2011-Nov-10 Thu 2.28 ### 2.25 2.28 37,170 ### 66.9 66.9 0.2
2011-Nov-09 Wed ### ### 2.28 ### 68.0 68.0 0.0
2011-Nov-08 Tue 2.29 ### 2.28 ### 824,648 ### ### ### 0.0
2011-Nov-07 Mon 2.25 ### 2.25 2.28 11,049 ### 82.8 82.8 0.2
2011-Nov-04 Fri 2.22 ### 2.22 ### ### ### 0.0
2011-Nov-03 Thu 2.22 ### 2.22 ### ### ### 0.0
2011-Nov-02 Wed ### ### 2.25 ### 68.4 68.4 0.0
2011-Nov-01 Tue 2.21 ### 2.2 ### 93.7 93.7 0.0
2011-Oct-31 Mon ### ### 2.25 2.28 18,248 20,529 30.9 30.9 0.2
2011-Oct-28 Fri 2.22 ### 2.22 ### 284,673 315,987 90.8 90.8 0.0
2011-Oct-27 Thu 2.23 2.23 2.22 2.23 59.8 59.8 ###
2011-Oct-26 Wed 2.21 2.24 ### 2.22 47,773 ### ### ### 0.2
2011-Oct-25 Tue 2.25 2.25 2.21 2.25 ### ### ###
2011-Oct-24 Mon 2.25 2.28 2.2 2.22 30,377 68,044 19.5 19.5 0.2
2011-Oct-21 Fri ### 2.26 ### 2.25 90.3 90.3 ###
2011-Oct-20 Thu ### 2.22 ### ### 22,789 ### 33.6 33.6 0.0
2011-Oct-19 Wed ### ### ### ### 30.4 30.4 0.0
2011-Oct-18 Tue 2.22 2.22 ### 2.2 32.6 32.6 0.2
2011-Oct-17 Mon 2.2 2.25 2.2 2.22 ### ### 0.2
2011-Oct-14 Fri ### 2.25 ### 2.25 91.7 91.7 ###
2011-Oct-13 Thu 2.21 2.25 ### 2.25 36,378 40,925 ### ### ###
2011-Oct-12 Wed ### 2.23 ### 2.2 87.7 87.7 0.2
2011-Oct-11 Tue ### 2.2 ### ### ### ### 0.0
2011-Oct-10 Mon ### 2.22 ### ### ### ### 0.0
2011-Oct-07 Fri ### 2.22 ### 2.2 ### ### 0.2
2011-Oct-06 Thu ### 2.2 ### 2.2 27,287 ### 66.1 66.1 0.2
2011-Oct-05 Wed ### 2.2 ### 2.2 ### ### 0.2
2011-Oct-04 Tue ### 2.2 ### ### 16,988 18,686 86.8 86.8 0.0
2011-Oct-03 Mon ### ### ### ### 8,345 0 88.9 88.9 0.0
2011-Sep-30 Fri 2.2 2.2 ### 2.2 ### ### 0.2
2011-Sep-29 Thu ### 2.2 ### 2.2 ### ### 0.2
2011-Sep-28 Wed 2.2 2.2 ### 2.2 60,329 ### 71.0 71.0 0.2
2011-Sep-27 Tue 2.2 2.22 ### 2.2 ### ### 0.2
2011-Sep-26 Mon ### 2.25 ### ### 83,841 94,321 ### ### 0.0
2011-Sep-23 Fri 2 ### 2 ### 63,129 63,129 ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 112,551 0 40.7 40.7 0.0
2011-Sep-21 Wed ### ### ### ### 79.3 79.3 0.0
2011-Sep-20 Tue ### 2.21 ### 2.2 40,841 45,129 ### ### 0.2
2011-Sep-19 Mon ### ### ### 2.2 49,129 0 4.1 4.1 0.2
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### ### ### 0.0
2011-Sep-13 Tue ### ### 2.22 2.22 34,020 ### ### ### 0.2
2011-Sep-12 Mon ### ### 2.25 2.25 ### ### ###
2011-Sep-09 Fri 2.4 2.4 ### ### 21.4 21.4 0.0
2011-Sep-08 Thu 2.4 2.4 ### ### 30.3 30.3 0.0
2011-Sep-07 Wed ### 2.41 ### 2.4 47,341 57,045 71.7 71.7 ###
2011-Sep-06 Tue 2.5 2.5 ### ### ### ### 0.0
2011-Sep-05 Mon 2.42 2.49 ### 2.4 ### ### ###
2011-Sep-02 Fri 2.52 2.53 2.41 2.44 34,520 ### 10.1 10.1 0.2
2011-Sep-01 Thu 2.52 2.54 2.52 2.53 71.1 71.1 ###
2011-Aug-31 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2011-Aug-30 Tue ### ### 2.53 2.55 9.5 9.5 0.2
2011-Aug-29 Mon ### ### 2.54 2.55 ### ### 0.2
2011-Aug-26 Fri ### ### 2.54 2.56 15.4 15.4 0.2
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 44,759 0 34.4 34.4 0.0
2011-Aug-23 Tue 2.73 2.73 2.57 ### 13.1 13.1 0.0
2011-Aug-22 Mon 2.72 2.72 ### ### 65,028 ### ### ### 0.0
2011-Aug-19 Fri 2.72 2.74 ### 2.72 76.8 76.8 0.2
2011-Aug-18 Thu 2.79 2.81 2.71 2.78 53,222 ### ### ### 0.2
2011-Aug-17 Wed 2.8 2.81 2.71 2.81 ### ### ###
2011-Aug-16 Tue ### 2.8 ### 2.8 53,826 75,356 95.6 95.6 0.2
2011-Aug-15 Mon 2.8 2.81 2.74 2.79 53,444 ### 24.7 24.7 ###
2011-Aug-12 Fri 2.75 2.84 2.71 2.79 37,024 102,741 74.9 74.9 ###
2011-Aug-11 Thu ### 2.74 ### 2.7 61.1 61.1 0.2
2011-Aug-10 Wed 2.75 2.88 ### 2.77 64.9 64.9 0.2
2011-Aug-09 Tue 2.49 2.73 ### 2.73 369,223 503,989 87.1 87.1 ###
2011-Aug-08 Mon 2.74 2.77 ### 2.73 42.8 42.8 ###
2011-Aug-05 Fri 2.79 2.85 2.71 2.79 ### ### ###
2011-Aug-04 Thu 2.89 ### 2.86 2.89 83.9 83.9 ###
2011-Aug-03 Wed 2.89 ### 2.85 2.89 558,129 ### 77.2 77.2 ###
2011-Aug-02 Tue ### ### 2.82 ### 86.0 86.0 0.0
2011-Aug-01 Mon ### ### ### ### 19,355 0 ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 78,623 0 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### 3 ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 80,729 0 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### 55,729 0 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 117,627 0 ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 81,251 0 26.9 26.9 0.0
2011-Jul-20 Wed ### ### ### ### 64.8 64.8 0.0
2011-Jul-19 Tue ### ### ### ### 67.8 67.8 0.0
2011-Jul-18 Mon ### ### ### ### 23,879 0 ### ### 0.0
2011-Jul-15 Fri ### 3 ### ### 15,827 23,740 28.0 28.0 0.0
2011-Jul-14 Thu ### ### 2.86 ### 114,144 163,225 ### ### 0.0
2011-Jul-13 Wed 2.85 ### 2.85 ### 30,440 43,377 ### ### 0.0
2011-Jul-12 Tue ### ### 2.83 2.83 ### ### 0.2
2011-Jul-11 Mon 3 3 ### ### 36.7 36.7 0.0
2011-Jul-08 Fri ### ### 2.86 ### 46,478 ### ### ### 0.0
2011-Jul-07 Thu 2.86 2.89 2.82 2.86 ### ### 0.2
2011-Jul-06 Wed 2.79 2.86 2.78 2.86 ### ### 0.2
2011-Jul-05 Tue 2.82 2.88 2.78 2.83 76.3 76.3 0.2
2011-Jul-04 Mon 2.8 2.82 2.79 2.82 34,750 97,473 ### ### ###
2011-Jul-01 Fri 2.82 2.82 2.76 2.79 49,959 139,385 21.6 21.6 ###
2011-Jun-30 Thu 2.76 2.8 2.75 2.78 55,523 154,076 60.9 60.9 0.2
2011-Jun-29 Wed 2.75 2.78 2.74 2.78 51,388 ### ### ### 0.2
2011-Jun-28 Tue 2.72 2.78 2.72 2.75 80.2 80.2 ###
2011-Jun-27 Mon ### 2.74 ### 2.74 90,978 ### 93.5 93.5 0.2
2011-Jun-24 Fri 2.72 2.72 ### 2.71 68,148 92,681 30.1 30.1 ###
2011-Jun-23 Thu ### 2.72 ### 2.72 92.5 92.5 0.2
2011-Jun-22 Wed ### ### ### ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 61,182 0 28.2 28.2 0.0
2011-Jun-20 Mon 2.59 ### 2.55 ### ### ### 0.0
2011-Jun-17 Fri 2.71 2.71 ### 2.71 72.6 72.6 ###
2011-Jun-16 Thu 2.72 2.72 ### 2.7 195,883 ### ### ### 0.2
2011-Jun-15 Wed 2.73 2.79 2.73 2.73 58,426 161,255 75.7 75.7 ###
2011-Jun-14 Tue 2.77 2.77 2.7 2.7 98,026 ### ### ### 0.2
2011-Jun-10 Fri 2.72 2.77 2.72 2.73 30,774 84,474 ### ### ###
2011-Jun-09 Thu 2.77 2.77 2.71 2.73 ### ### ###
2011-Jun-08 Wed 2.75 2.77 2.7 2.71 ### ### ###
2011-Jun-07 Tue 2.75 2.77 2.71 2.74 ### ### 0.2
2011-Jun-06 Mon 2.75 2.79 2.74 2.77 23,548 ### 82.3 82.3 0.2
2011-Jun-03 Fri 2.77 2.81 2.71 2.81 ### ### ###
2011-Jun-02 Thu 2.7 2.77 2.7 2.73 29,284 ### ### ### ###
2011-Jun-01 Wed 2.71 2.77 2.71 2.75 60,778 ### 84.0 84.0 ###
2011-May-31 Tue 2.77 2.77 2.7 2.7 13.1 13.1 0.2
2011-May-30 Mon 2.81 2.82 2.75 2.78 ### ### 0.2
2011-May-27 Fri 2.76 2.87 2.74 2.82 125,041 350,740 ### ### ###
2011-May-26 Thu ### 2.78 ### 2.74 93.4 93.4 0.2
2011-May-25 Wed 2.71 2.71 ### ### 303,378 411,077 15.1 15.1 0.0
2011-May-24 Tue ### ### 2.88 2.89 618,325 890,388 ### ### ###
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### 206,859 0 ### ### 0.0
2011-May-19 Thu ### ### ### ### 68.2 68.2 0.0
2011-May-18 Wed ### 3 ### ### ### ### 0.0
2011-May-17 Tue ### 3 ### 3 77.4 77.4 0.2
2011-May-16 Mon 3 3 ### 3 78.4 78.4 0.2
2011-May-13 Fri 3 ### ### ### ### ### 0.0
2011-May-12 Thu ### 3 ### 3 109,775 ### ### ### 0.2
2011-May-11 Wed ### ### ### ### 73.8 73.8 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### ### ### 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### 2.88 ### 287,642 ### 38.3 38.3 0.0
2011-May-03 Tue ### ### 3 ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 98,273 0 33.2 33.2 0.0
2011-Apr-29 Fri ### ### 3 ### 68,276 ### 48.7 48.7 0.0
2011-Apr-28 Thu ### ### ### ### 30,174 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 105,428 0 ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 17,588 0 69.0 69.0 0.0
2011-Apr-20 Wed ### ### ### ### 59,920 0 67.3 67.3 0.0
2011-Apr-19 Tue ### ### ### ### 46.3 46.3 0.0
2011-Apr-18 Mon 3.21 3.22 ### ### 66,945 107,781 19.7 19.7 0.0
2011-Apr-15 Fri ### 3.25 ### ### 187,653 ### 76.8 76.8 0.0
2011-Apr-14 Thu ### ### ### ### 293,223 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 205,278 0 65.5 65.5 0.0
2011-Apr-12 Tue ### ### ### ### 152,457 0 47.2 47.2 0.0
2011-Apr-11 Mon 3.24 3.24 ### 3.2 117,673 ### 26.9 26.9 0.2
2011-Apr-08 Fri 3.2 3.23 ### 3.2 246,652 398,342 63.6 63.6 0.2
2011-Apr-07 Thu ### 3.25 ### 3.23 492,454 ### 82.8 82.8 ###
2011-Apr-06 Wed 3.26 3.28 ### ### 13.8 13.8 0.0
2011-Apr-05 Tue 3.23 3.26 3.2 3.26 264,371 ### 75.1 75.1 0.2
2011-Apr-04 Mon ### 3.24 ### 3.21 ### ### ###
2011-Apr-01 Fri ### ### ### ### 86.9 86.9 0.0
2011-Mar-31 Thu ### ### ### ### ### ### 0.0
2011-Mar-30 Wed ### ### ### 3 93,288 0 ### ### 0.2
2011-Mar-29 Tue ### 3 ### 3 25,941 ### ### ### 0.2
2011-Mar-28 Mon ### ### ### ### 44,145 0 83.3 83.3 0.0
2011-Mar-25 Fri ### ### 2.86 ### 57,574 ### 67.0 67.0 0.0
2011-Mar-24 Thu 2.85 ### 2.85 2.86 34,059 ### 64.7 64.7 0.2
2011-Mar-23 Wed ### ### 2.85 2.85 43,624 ### 21.4 21.4 ###
2011-Mar-22 Tue 2.88 2.89 2.82 2.87 ### ### ###
2011-Mar-21 Mon ### ### 2.87 ### 24.3 24.3 0.0
2011-Mar-18 Fri 2.79 ### 2.79 ### ### ### 0.0
2011-Mar-17 Thu 2.84 2.86 2.79 2.79 38,745 109,454 17.4 17.4 ###
2011-Mar-16 Wed 2.79 2.89 2.79 2.83 52.4 52.4 0.2
2011-Mar-15 Tue ### ### ### 2.77 198,275 0 24.8 24.8 0.2
2011-Mar-14 Mon ### ### 2.85 2.86 180,542 257,272 30.1 30.1 0.2
2011-Mar-11 Fri ### ### ### 3 100,681 0 ### ### 0.2
2011-Mar-10 Thu ### ### ### ### 52.7 52.7 0.0
2011-Mar-09 Wed ### ### ### ### 113,942 0 ### ### 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### 3 ### ### ### 0.0
2011-Mar-04 Fri ### ### 3 3 ### ### 0.2
2011-Mar-03 Thu ### ### ### ### 130,670 0 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 52,440 0 77.2 77.2 0.0
2011-Mar-01 Tue ### 3 ### ### 106,382 159,573 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 68,656 0 63.0 63.0 0.0
2011-Feb-24 Thu ### ### ### ### 82,359 0 ### ### 0.0
2011-Feb-23 Wed ### 3 ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### 32,624 0 ### ### 0.0
2011-Feb-21 Mon ### ### ### 3 86,620 0 ### ### 0.2
2011-Feb-18 Fri ### ### 3 ### ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 27.7 27.7 0.0
2011-Feb-16 Wed ### ### ### ### 158,777 0 83.2 83.2 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 24,682 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 31.3 31.3 0.0
2011-Feb-10 Thu ### ### ### ### ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 78.3 78.3 0.0
2011-Feb-08 Tue 2.88 ### 2.88 ### 81.3 81.3 0.0
2011-Feb-07 Mon ### ### 2.88 2.88 ### ### 0.2
2011-Feb-04 Fri ### ### ### 3 132,379 0 83.4 83.4 0.2
2011-Feb-03 Thu ### ### 2.87 ### 25.5 25.5 0.0
2011-Feb-02 Wed ### ### ### 3 20.8 20.8 0.2
2011-Feb-01 Tue ### ### ### ### ### ### 0.0
2011-Jan-31 Mon ### ### ### ### 71,948 0 28.9 28.9 0.0
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### 91,426 0 ### ### 0.0
2011-Jan-25 Tue 3.2 3.22 ### 3.2 ### ### 0.2
2011-Jan-24 Mon ### 3.23 ### 3.23 387,272 625,444 ### ### ###
2011-Jan-21 Fri ### ### ### ### 83.3 83.3 0.0
2011-Jan-20 Thu 3.21 3.22 ### ### 150,653 242,551 ### ### 0.0
2011-Jan-19 Wed 3.24 3.24 ### 3.22 ### ### 0.2
2011-Jan-18 Tue 3.2 3.24 ### 3.23 473,385 766,883 74.5 74.5 ###
2011-Jan-17 Mon 3.2 3.2 ### ### 1,357,428 2,171,884 ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 206,849 0 74.9 74.9 0.0
2011-Jan-13 Thu ### ### ### ### 182,282 0 58.6 58.6 0.0
2011-Jan-12 Wed 3.25 3.25 ### ### 318,577 517,687 ### ### 0.0
2011-Jan-11 Tue ### ### 3.28 3.29 202,041 331,347 ### ### ###
2011-Jan-10 Mon ### ### 3.21 3.29 31.2 31.2 ###
2011-Jan-07 Fri 3.44 3.44 3.26 ### 81,271 272,257 ### ### 0.0
2011-Jan-06 Thu 3.47 3.47 ### 3.4 17.6 17.6 0.2
2011-Jan-05 Wed 3.49 3.5 ### 3.45 ### ### ###
2011-Jan-04 Tue 3.42 3.48 ### 3.45 ### ### ###
2010-Dec-31 Fri 3.52 3.52 3.48 3.49 ### ### ###
2010-Dec-30 Thu 3.48 3.54 3.43 3.53 78.3 78.3 0.3
2010-Dec-29 Wed 3.5 3.54 3.44 3.48 173,250 604,642 ### ### 0.2
2010-Dec-24 Fri 3.5 3.51 3.4 3.5 ### ### 0.3
2010-Dec-23 Thu 3.52 3.58 3.47 3.47 573,220 ### ### ### 0.2
2010-Dec-22 Wed 3.27 3.54 3.26 3.46 ### ### 0.2
2010-Dec-21 Tue ### 3.21 ### 3.2 353,725 567,728 ### ### 0.2
2010-Dec-20 Mon ### ### ### ### 117,572 0 ### ### 0.0
2010-Dec-17 Fri 3.27 ### 3.24 ### 142,055 230,129 73.1 73.1 0.0
2010-Dec-16 Thu ### 3.27 ### 3.27 87.7 87.7 ###
2010-Dec-15 Wed ### ### ### ### 122,351 0 ### ### 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 80.0 80.0 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 23.5 23.5 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue 3.2 3.2 ### ### ### ### 0.0
2010-Dec-06 Mon ### 3.2 ### 3.2 100,882 ### ### ### 0.2
2010-Dec-03 Fri ### ### ### ### 96,481 0 ### ### 0.0
2010-Dec-02 Thu ### 3.2 ### ### 107,541 ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 55,825 0 ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 86.6 86.6 0.0
2010-Nov-29 Mon ### ### ### ### 126,671 0 25.1 25.1 0.0
2010-Nov-26 Fri ### ### ### ### 138,957 0 69.0 69.0 0.0
2010-Nov-25 Thu ### ### ### ### 75,423 0 28.5 28.5 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 55,651 0 44.3 44.3 0.0
2010-Nov-22 Mon ### ### ### ### 75,387 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 82.5 82.5 0.0
2010-Nov-18 Thu ### ### ### ### 58,078 0 66.6 66.6 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### ### ### 0.0
2010-Nov-15 Mon 3.2 3.22 ### ### 165,357 266,224 16.6 16.6 0.0
2010-Nov-12 Fri ### 3.23 ### 3.2 ### ### 0.2
2010-Nov-11 Thu ### 3.2 ### ### ### ### 0.0
2010-Nov-10 Wed ### ### ### 3.2 298,871 0 ### ### 0.2
2010-Nov-09 Tue 3.41 3.45 ### 3.4 ### ### 0.2
2010-Nov-08 Mon ### ### ### ### 0 0.0
2010-Nov-05 Fri ### ### ### ### 0 0.0
2010-Nov-04 Thu 2.81 ### 2.81 ### ### ### 0.0
2010-Nov-03 Wed 2.48 2.5 2.46 2.49 76,784 190,424 ### ### 0.2
2010-Nov-02 Tue 2.45 2.47 2.44 2.46 ### ### 0.2
2010-Nov-01 Mon 2.4 2.45 2.4 2.44 ### ### 0.2
2010-Oct-29 Fri 2.43 2.46 2.4 2.45 ### ### 0.2
2010-Oct-28 Thu ### 2.47 ### 2.46 197,855 244,350 ### ### 0.2
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### 96,877 0 78.2 78.2 0.0
2010-Oct-25 Mon ### ### ### ### 132,678 0 23.5 23.5 0.0
2010-Oct-22 Fri ### ### ### ### 29,254 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 57,887 0 34.4 34.4 0.0
2010-Oct-18 Mon ### ### ### ### 93,120 0 22.1 22.1 0.0
2010-Oct-15 Fri ### ### ### ### 28.9 28.9 0.0
2010-Oct-14 Thu 2.4 2.41 ### ### ### ### 0.0
2010-Oct-13 Wed 2.45 2.47 ### ### ### ### 0.0
2010-Oct-12 Tue 2.4 2.42 ### ### 44.4 44.4 0.0
2010-Oct-11 Mon 2.49 2.49 ### 2.41 ### ### 0.2
2010-Oct-08 Fri 2.41 2.49 2.41 2.49 ### ### 0.2
2010-Oct-07 Thu ### 2.4 ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 298,072 0 27.3 27.3 0.0
2010-Oct-05 Tue 2.4 2.4 ### ### 24.4 24.4 0.0
2010-Oct-04 Mon 2.44 2.44 ### ### 50,652 ### 11.7 11.7 0.0
2010-Oct-01 Fri 2.44 2.44 2.4 2.44 ### ### 0.2
2010-Sep-30 Thu 2.46 2.46 2.41 2.45 83,421 ### 38.1 38.1 0.2
2010-Sep-29 Wed 2.4 2.46 ### 2.44 130,623 ### ### ### 0.2
2010-Sep-28 Tue ### 2.44 ### ### ### ### 0.0
2010-Sep-27 Mon 2.42 2.43 ### ### ### ### 0.0
2010-Sep-24 Fri 2.45 2.45 ### ### 13.2 13.2 0.0
2010-Sep-23 Thu 2.43 2.47 2.4 2.46 123,688 301,180 80.1 80.1 0.2
2010-Sep-22 Wed 2.4 2.49 2.4 2.48 124,672 304,823 ### ### 0.2
2010-Sep-21 Tue 2.4 2.4 ### ### 41,625 49,950 23.5 23.5 0.0
2010-Sep-20 Mon ### 2.4 ### ### 72,626 87,151 21.9 21.9 0.0
2010-Sep-17 Fri ### 2.42 ### 2.4 ### ### ###
2010-Sep-16 Thu 2.41 2.49 ### ### ### ### 0.0
2010-Sep-15 Wed 2.29 2.4 2.29 2.4 ### ### ###
2010-Sep-14 Tue 2.26 ### 2.26 2.28 74.6 74.6 0.2
2010-Sep-13 Mon 2.26 2.29 2.25 2.26 ### ### ###
2010-Sep-10 Fri 2.21 2.26 ### 2.26 ### ### ###
2010-Sep-09 Thu 2.2 2.22 ### ### ### ### 0.0
2010-Sep-08 Wed 2.2 2.21 ### ### ### ### 0.0
2010-Sep-07 Tue 2.21 2.24 2.2 2.2 128,353 284,943 ### ### 0.2
2010-Sep-06 Mon 2.25 2.25 2.2 2.21 88,123 196,073 ### ### 0.2
2010-Sep-03 Fri 2.23 2.24 2.2 2.22 ### ### 0.2
2010-Sep-02 Thu 2.27 2.27 2.23 2.23 79,640 ### 21.7 21.7 ###
2010-Sep-01 Wed 2.25 2.26 2.24 2.26 ### ### ###
2010-Aug-31 Tue 2.25 ### 2.25 2.25 71.5 71.5 ###
2010-Aug-30 Mon 2.24 2.29 2.24 2.25 63,929 ### 67.6 67.6 ###
2010-Aug-27 Fri ### ### 2.27 2.28 20.5 20.5 0.2
2010-Aug-26 Thu 2.25 ### 2.23 2.25 67.5 67.5 ###
2010-Aug-25 Wed 2.25 2.25 2.23 2.24 ### ### ###
2010-Aug-24 Tue ### ### 2.24 2.24 18.7 18.7 ###
2010-Aug-23 Mon ### ### ### ### 79.5 79.5 0.0
2010-Aug-20 Fri 2.28 ### 2.26 ### 265,681 ### 80.4 80.4 0.0
2010-Aug-19 Thu 2.28 ### 2.24 2.24 52,574 58,882 ### ### ###
2010-Aug-18 Wed ### ### 2.24 2.25 166,770 186,782 ### ### ###
2010-Aug-17 Tue 2.25 ### 2.24 ### ### ### 0.0
2010-Aug-16 Mon ### ### 2.25 2.25 14.3 14.3 ###
2010-Aug-13 Fri ### ### 2.27 ### 103,475 117,444 ### ### 0.0
2010-Aug-12 Thu 2.28 ### 2.27 ### 82,875 ### 79.4 79.4 0.0
2010-Aug-11 Wed 2.27 ### 2.27 2.28 85.6 85.6 0.2
2010-Aug-10 Tue 2.28 ### 2.27 ### 46,921 53,255 82.6 82.6 0.0
2010-Aug-09 Mon 2.27 ### 2.27 2.28 44,185 50,149 ### ### 0.2
2010-Aug-06 Fri 2.26 ### 2.26 2.28 80,042 90,447 ### ### 0.2
2010-Aug-05 Thu 2.29 ### 2.26 2.26 10,083 ### ### ### ###
2010-Aug-04 Wed 2.25 ### 2.25 2.25 ### ### ###
2010-Aug-03 Tue 2.27 ### 2.25 2.27 29,454 ### 69.8 69.8 0.2
2010-Aug-02 Mon 2.26 ### 2.26 2.27 143,773 ### 66.8 66.8 0.2
2010-Jul-30 Fri ### ### 2.26 ### ### ### 0.0
2010-Jul-29 Thu ### ### 2.26 ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### 2.24 2.29 25.7 25.7 ###
2010-Jul-27 Tue ### ### ### ### 59,328 0 ### ### 0.0
2010-Jul-26 Mon 2.4 2.4 ### ### 19.1 19.1 0.0
2010-Jul-23 Fri 2.45 2.46 ### ### ### ### 0.0
2010-Jul-22 Thu 2.49 2.49 2.41 2.46 35,049 85,870 22.1 22.1 0.2
2010-Jul-21 Wed 2.49 2.5 2.45 2.5 74.8 74.8 0.2
2010-Jul-20 Tue ### 2.51 ### 2.51 ### ### ###
2010-Jul-19 Mon ### ### 2.28 ### 28.0 28.0 0.0
2010-Jul-16 Fri ### ### ### ### 30,889 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### 2.25 2.25 20,588 ### 14.0 14.0 ###
2010-Jul-13 Tue 2.27 ### 2.27 ### ### ### 0.0
2010-Jul-12 Mon 2.26 ### 2.25 2.27 ### ### 0.2
2010-Jul-09 Fri 2.22 2.29 2.22 2.25 55,470 125,084 78.3 78.3 ###
2010-Jul-08 Thu 2.23 2.25 ### 2.24 103,980 116,977 ### ### ###
2010-Jul-07 Wed 2.21 2.27 ### ### ### ### 0.0
2010-Jul-06 Tue 2.27 2.27 ### 2.24 52,628 ### 18.1 18.1 ###
2010-Jul-05 Mon 2.26 2.27 ### 2.27 ### ### 0.2
2010-Jul-02 Fri ### 2.24 ### 2.21 68,343 76,544 ### ### 0.2
2010-Jul-01 Thu ### ### ### 2.2 71.1 71.1 0.2
2010-Jun-30 Wed ### 2.22 ### ### 69,740 ### ### ### 0.0
2010-Jun-29 Tue 2.27 2.27 ### 2.2 ### ### 0.2
2010-Jun-28 Mon 2.23 2.25 ### ### 23.3 23.3 0.0
2010-Jun-25 Fri 2.27 ### 2.2 2.2 16.0 16.0 0.2
2010-Jun-24 Thu 2.42 2.45 2.29 ### ### ### 0.0
2010-Jun-23 Wed 2.4 2.43 ### 2.42 ### ### 0.2
2010-Jun-22 Tue 2.4 2.47 ### 2.45 84,327 104,143 88.4 88.4 0.2
2010-Jun-21 Mon ### 2.43 ### 2.43 ### ### ###
2010-Jun-18 Fri ### 2.4 2.27 2.29 287,942 672,344 14.0 14.0 ###
2010-Jun-17 Thu ### ### 2.25 ### ### ### 0.0
2010-Jun-16 Wed 2.25 ### 2.25 ### 84.4 84.4 0.0
2010-Jun-15 Tue ### 2.25 ### ### 70,177 78,949 ### ### 0.0
2010-Jun-11 Fri ### ### ### 2.21 239,975 0 ### ### 0.2
2010-Jun-10 Thu 2.25 ### 2.21 2.25 111,727 123,458 ### ### ###
2010-Jun-09 Wed ### ### 2.28 ### 135,828 154,843 ### ### 0.0
2010-Jun-08 Tue ### ### 2.26 2.27 10.0 10.0 0.2
2010-Jun-07 Mon ### ### ### ### 73,576 0 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 83,970 0 4.3 4.3 0.0
2010-Jun-03 Thu 2.25 ### ### ### 717,583 0 ### ### 0.0
2010-Jun-02 Wed 2.2 2.28 ### 2.27 91.3 91.3 0.2
2010-Jun-01 Tue 2.22 2.22 ### 2.2 18,128 20,122 ### ### 0.2
2010-May-31 Mon ### 2.22 ### ### ### ### 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu ### ### ### ### 15.6 15.6 0.0
2010-May-26 Wed ### ### ### ### 202,642 0 28.0 28.0 0.0
2010-May-25 Tue 2.2 2.25 ### ### 44,477 ### ### ### 0.0
2010-May-24 Mon ### 2.2 ### 2.2 52,647 ### ### ### 0.2
2010-May-21 Fri ### ### ### ### ### ### 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 2.2 2.22 ### ### ### ### 0.0
2010-May-18 Tue 2.2 2.22 ### 2.21 ### ### 0.2
2010-May-17 Mon 2.21 2.23 ### 2.23 78,085 ### ### ### ###
2010-May-14 Fri 2.22 2.22 2.2 2.21 52,258 ### 27.7 27.7 0.2
2010-May-13 Thu ### 2.26 ### 2.2 16,970 19,176 64.0 64.0 0.2
2010-May-12 Wed 2.2 2.27 ### ### ### ### 0.0
2010-May-11 Tue 2.22 2.25 ### 2.2 448,828 ### ### ### 0.2
2010-May-10 Mon ### ### ### ### 143,389 0 ### ### 0.0
2010-May-07 Fri ### 2.2 ### ### 406,883 447,571 ### ### 0.0
2010-May-06 Thu 2.22 2.22 ### ### ### ### 0.0
2010-May-05 Wed 2.23 2.26 ### 2.2 ### ### 0.2
2010-May-04 Tue ### ### 2.28 ### 249,357 ### 48.3 48.3 0.0
2010-May-03 Mon ### ### 2.22 ### 58,782 65,248 31.3 31.3 0.0
2010-Apr-30 Fri 2.4 2.4 ### ### ### ### 0.0
2010-Apr-29 Thu ### 2.4 ### 2.4 79,559 95,470 ### ### ###
2010-Apr-28 Wed ### ### ### ### 77,821 0 ### ### 0.0
2010-Apr-27 Tue 2.41 2.43 ### 2.42 62,443 ### ### ### 0.2
2010-Apr-23 Fri 2.4 2.44 2.4 2.41 ### ### 0.2
2010-Apr-22 Thu 2.41 2.42 2.4 2.4 128,583 309,885 ### ### ###
2010-Apr-21 Wed 2.41 2.46 2.4 2.41 ### ### 0.2
2010-Apr-20 Tue 2.42 2.46 2.41 2.41 139,982 340,856 30.5 30.5 0.2
2010-Apr-19 Mon 2.46 2.46 2.41 2.45 ### ### 0.2
2010-Apr-16 Fri 2.49 2.49 2.43 2.47 121,721 ### ### ### ###
2010-Apr-15 Thu 2.44 2.49 2.41 2.41 67,451 165,254 ### ### 0.2
2010-Apr-14 Wed 2.47 2.49 2.44 2.44 120,071 295,975 23.2 23.2 0.2
2010-Apr-13 Tue 2.45 2.47 2.43 2.46 81.2 81.2 0.2
2010-Apr-12 Mon 2.44 2.46 2.41 2.41 24.7 24.7 0.2
2010-Apr-09 Fri 2.47 2.47 2.41 2.43 70,585 172,227 ### ### ###
2010-Apr-08 Thu 2.46 2.46 2.4 2.4 ### ### ###
2010-Apr-07 Wed 2.45 2.51 2.43 2.46 70.6 70.6 0.2
2010-Apr-06 Tue 2.52 2.52 2.46 2.47 18.4 18.4 ###
2010-Apr-01 Thu 2.48 2.55 2.46 2.46 ### ### 0.2
2010-Mar-31 Wed 2.45 2.55 2.45 2.55 ### ### 0.2
2010-Mar-30 Tue 2.48 2.56 2.45 2.46 74,028 185,440 ### ### 0.2
2010-Mar-29 Mon 2.59 2.59 2.47 2.47 72,176 ### ### ### ###
2010-Mar-26 Fri 2.55 2.56 2.51 2.55 ### ### 0.2
2010-Mar-25 Thu 2.5 2.59 2.45 2.59 ### ### 0.2
2010-Mar-24 Wed 2.5 2.54 2.44 2.52 97,171 241,955 80.5 80.5 ###
2010-Mar-23 Tue 2.48 2.5 2.46 2.5 77.2 77.2 0.2
2010-Mar-22 Mon 2.54 2.54 2.46 2.46 28,543 71,357 12.9 12.9 0.2
2010-Mar-19 Fri 2.55 2.55 2.48 2.48 147,084 ### ### ### 0.2
2010-Mar-18 Thu 2.55 2.58 2.53 2.53 121,657 ### 26.6 26.6 ###
2010-Mar-17 Wed 2.56 2.59 2.52 2.55 107,053 273,520 ### ### 0.2
2010-Mar-16 Tue 2.55 2.55 2.49 2.55 123,277 310,658 73.3 73.3 0.2
2010-Mar-15 Mon 2.55 2.56 2.46 2.5 ### ### 0.2
2010-Mar-12 Fri 2.42 2.59 2.42 2.51 137,347 344,054 89.9 89.9 ###
2010-Mar-11 Thu ### 2.48 ### 2.45 70,175 ### 91.3 91.3 0.2
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 105,223 0 ### ### 0.0
2010-Mar-08 Mon 2.41 2.41 ### ### 11,284 ### ### ### 0.0
2010-Mar-05 Fri 2.41 2.41 ### ### 359,628 433,351 ### ### 0.0
2010-Mar-04 Thu 2.41 2.43 ### 2.4 ### ### ###
2010-Mar-03 Wed 2.44 2.45 2.4 2.41 62,284 ### ### ### 0.2
2010-Mar-02 Tue 2.46 2.46 2.41 2.45 48,923 119,127 ### ### 0.2
2010-Mar-01 Mon 2.44 2.46 2.41 2.43 ### ### ###
2010-Feb-26 Fri 2.45 2.46 2.4 2.44 ### ### 0.2
2010-Feb-25 Thu 2.44 2.45 2.41 2.43 45.0 45.0 ###
2010-Feb-24 Wed 2.46 2.46 2.4 2.44 80,443 195,476 29.9 29.9 0.2
2010-Feb-23 Tue 2.48 2.48 2.41 2.46 58,577 143,220 29.7 29.7 0.2
2010-Feb-22 Mon 2.48 2.5 2.45 2.48 54,872 ### ### ### 0.2
2010-Feb-19 Fri 2.45 2.47 2.4 2.43 ### ### ###
2010-Feb-18 Thu 2.47 2.5 2.42 2.5 183,044 450,288 ### ### 0.2
2010-Feb-17 Wed 2.45 2.47 2.41 2.46 ### ### 0.2
2010-Feb-16 Tue 2.46 2.48 2.42 2.44 ### ### 0.2
2010-Feb-15 Mon 2.46 2.46 2.41 2.44 ### ### 0.2
2010-Feb-12 Fri 2.47 2.48 2.42 2.48 ### ### 0.2
2010-Feb-11 Thu 2.42 2.48 2.41 2.48 2,141,577 5,236,155 ### ### 0.2
2010-Feb-10 Wed 2.4 2.48 ### 2.4 469,970 ### 75.3 75.3 ###
2010-Feb-09 Tue 2.42 2.45 ### 2.4 1,131,489 1,386,074 31.4 31.4 ###
2010-Feb-08 Mon 2.43 2.47 2.42 2.45 76.6 76.6 0.2
2010-Feb-05 Fri 2.45 2.45 2.42 2.44 64,920 158,080 37.3 37.3 0.2
2010-Feb-04 Thu 2.45 2.53 2.43 2.48 ### ### 0.2
2010-Feb-03 Wed 2.46 2.5 2.43 2.45 154,372 380,526 ### ### 0.2
2010-Feb-02 Tue 2.45 2.47 ### 2.4 315,772 389,978 ### ### ###
2010-Feb-01 Mon 2.44 2.48 2.4 2.41 ### ### 0.2
2010-Jan-29 Fri 2.44 2.51 2.4 2.41 ### ### 0.2
2010-Jan-28 Thu 2.43 2.43 2.4 2.4 63,050 ### 26.3 26.3 ###
2010-Jan-27 Wed ### 2.46 ### 2.43 358,385 ### ### ### ###
2010-Jan-25 Mon ### ### ### ### 60,622 0 61.7 61.7 0.0
2010-Jan-22 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jan-21 Thu ### 2.4 ### ### 33,373 40,047 ### ### 0.0
2010-Jan-20 Wed ### 2.42 ### ### 308,044 ### 84.1 84.1 0.0
2010-Jan-19 Tue ### 2.42 2.29 ### ### ### 0.0
2010-Jan-18 Mon 2.29 ### 2.26 2.28 330,258 ### ### ### 0.2
2010-Jan-15 Fri ### ### 2.26 ### ### ### 0.0
2010-Jan-14 Thu ### ### 2.28 ### 360,440 ### 76.4 76.4 0.0
2010-Jan-13 Wed ### ### 2.26 ### 250,228 282,757 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### 53,184 0 ### ### 0.0
2010-Jan-11 Mon 2.29 ### 2.26 ### 72.5 72.5 0.0
2010-Jan-08 Fri 2.25 2.29 2.24 2.29 129,079 ### 80.8 80.8 ###
2010-Jan-07 Thu 2.25 ### 2.25 2.26 186,450 209,756 ### ### ###
2010-Jan-06 Wed 2.26 2.29 2.23 2.23 109,579 247,648 20.2 20.2 ###
2010-Jan-05 Tue ### ### 2.25 2.27 86,459 ### ### ### 0.2
2010-Jan-04 Mon ### 2.44 2.28 ### 79,023 ### 23.8 23.8 0.0
2009-Dec-31 Thu ### ### ### ### 23,344 0 ### ### 0.0
2009-Dec-30 Wed 2.26 ### 2.22 ### ### ### 0.0
2009-Dec-29 Tue 2.28 2.29 2.22 2.22 61,352 138,348 10.6 10.6 0.2
2009-Dec-24 Thu 2.22 2.26 2.22 2.24 73.2 73.2 ###
2009-Dec-23 Wed ### ### ### 2.21 4.4 4.4 0.2
2009-Dec-22 Tue 2.23 2.28 2.22 2.28 ### ### 0.2
2009-Dec-21 Mon 2.21 2.27 2.2 2.23 ### ### ###
2009-Dec-18 Fri 2.2 2.27 ### ### 52,649 59,756 ### ### 0.0
2009-Dec-17 Thu 2.27 2.28 ### 2.2 ### ### 0.2
2009-Dec-16 Wed 2.22 2.27 2.2 2.2 30.6 30.6 0.2
2009-Dec-15 Tue 2.26 2.26 2.2 2.22 22.6 22.6 0.2
2009-Dec-14 Mon ### 2.28 ### 2.27 ### ### 0.2
2009-Dec-11 Fri 2.28 ### ### 2.23 50,281 0 ### ### ###
2009-Dec-10 Thu 2.27 2.28 2.22 2.26 ### ### ###
2009-Dec-09 Wed ### ### 2.27 2.27 26.8 26.8 0.2
2009-Dec-08 Tue ### ### ### ### 58,646 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 67,276 0 20.7 20.7 0.0
2009-Dec-04 Fri ### 2.41 ### ### ### ### 0.0
2009-Dec-03 Thu 2.42 2.43 ### 2.43 93,544 113,655 ### ### ###
2009-Dec-02 Wed ### 2.41 ### 2.41 ### ### 0.2
2009-Dec-01 Tue 2.4 2.4 ### ### 37,120 44,544 19.2 19.2 0.0
2009-Nov-30 Mon 2.44 2.44 ### ### 52,772 64,381 ### ### 0.0
2009-Nov-27 Fri 2.4 2.42 ### 2.42 83.7 83.7 0.2
2009-Nov-26 Thu 2.45 2.45 ### 2.41 181,180 221,945 ### ### 0.2
2009-Nov-25 Wed 2.4 2.46 ### 2.46 ### ### 0.2
2009-Nov-24 Tue 2.4 2.46 2.4 2.46 161,349 392,078 88.8 88.8 0.2
2009-Nov-23 Mon ### 2.42 ### 2.4 ### ### ###
2009-Nov-20 Fri ### 2.43 ### ### 38,522 ### 24.4 24.4 0.0
2009-Nov-19 Thu 2.45 2.46 2.21 ### 16.9 16.9 0.0
2009-Nov-18 Wed 2.54 2.54 2.46 2.48 19.0 19.0 0.2
2009-Nov-17 Tue 2.55 2.57 2.5 2.54 405,672 1,028,378 46.7 46.7 ###
2009-Nov-16 Mon 2.56 2.57 2.54 2.56 204,457 522,387 ### ### 0.2
2009-Nov-13 Fri 2.57 2.59 2.55 2.56 28.5 28.5 0.2
2009-Nov-12 Thu 2.57 ### 2.56 2.58 236,370 302,553 ### ### 0.2
2009-Nov-11 Wed ### ### 2.55 2.58 183,040 233,375 ### ### 0.2
2009-Nov-10 Tue 2.52 ### 2.5 ### 89.6 89.6 0.0
2009-Nov-09 Mon 2.51 ### 2.51 2.55 64,741 81,249 ### ### 0.2
2009-Nov-06 Fri ### ### 2.5 2.51 42,846 53,557 9.7 9.7 ###
2009-Nov-05 Thu 2.47 ### 2.45 2.51 84.7 84.7 ###
2009-Nov-04 Wed 2.44 2.49 2.44 2.45 44,324 109,258 ### ### 0.2
2009-Nov-03 Tue 2.41 2.45 2.4 2.43 11,642 ### ### ### ###
2009-Nov-02 Mon 2.43 2.45 ### 2.41 162,720 ### ### ### 0.2
2009-Oct-30 Fri 2.44 2.44 ### 2.43 ### ### ###
2009-Oct-29 Thu 2.48 2.48 ### 2.44 ### ### 0.2
2009-Oct-28 Wed 2.4 2.53 ### 2.4 ### ### ###
2009-Oct-27 Tue 2.45 2.47 2.4 2.4 269,221 655,553 ### ### ###
2009-Oct-26 Mon 2.48 2.49 2.45 2.45 ### ### 0.2
2009-Oct-23 Fri 2.52 2.55 2.48 2.48 22.8 22.8 0.2
2009-Oct-22 Thu 2.54 2.55 2.47 2.5 179,046 ### 26.0 26.0 0.2
2009-Oct-21 Wed 2.55 ### 2.53 2.53 341,326 431,777 ### ### ###
2009-Oct-20 Tue 2.56 ### 2.55 2.56 ### ### 0.2
2009-Oct-19 Mon ### ### 2.52 2.55 12.2 12.2 0.2
2009-Oct-16 Fri 2.74 2.74 ### ### 15.8 15.8 0.0
2009-Oct-15 Thu 2.74 2.76 ### 2.75 71.9 71.9 ###
2009-Oct-14 Wed ### 2.74 ### 2.72 ### ### 0.2
2009-Oct-13 Tue 2.71 2.74 ### 2.7 90,185 123,553 31.4 31.4 0.2
2009-Oct-12 Mon 2.76 2.77 ### 2.74 44,770 ### 34.1 34.1 0.2
2009-Oct-09 Fri ### 2.77 ### 2.7 ### ### 0.2
2009-Oct-08 Thu ### ### 2.59 ### ### ### 0.0
2009-Oct-07 Wed ### ### 2.54 ### 23.6 23.6 0.0
2009-Oct-06 Tue 2.57 ### 2.55 ### 1,057,022 ### ### ### 0.0
2009-Oct-05 Mon 2.57 2.57 2.51 2.55 ### ### 0.2
2009-Oct-02 Fri 2.57 2.57 2.53 2.55 688,975 1,756,886 ### ### 0.2
2009-Oct-01 Thu ### ### 2.53 2.56 333,727 ### 27.9 27.9 0.2
2009-Sep-30 Wed ### ### ### ### 399,441 0 68.2 68.2 0.0
2009-Sep-29 Tue 2.53 2.73 2.53 ### 315,520 ### 92.7 92.7 0.0
2009-Sep-28 Mon 2.55 2.57 2.45 2.5 ### ### 0.2
2009-Sep-25 Fri ### ### 2.51 2.57 468,445 ### 27.7 27.7 ###
2009-Sep-24 Thu 2.85 2.85 2.58 ### 3.2 3.2 0.0
2009-Sep-23 Wed ### ### 2.8 2.85 15.1 15.1 ###
2009-Sep-22 Tue 2.79 ### 2.77 ### 91.6 91.6 0.0
2009-Sep-21 Mon 2.88 ### 2.85 ### ### ### 0.0
2009-Sep-18 Fri ### ### 2.85 ### ### ### 0.0
2009-Sep-17 Thu ### ### ### 3 2,223,254 0 ### ### 0.2
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### 3 ### ### 137,049 205,573 ### ### 0.0
2009-Sep-14 Mon ### 3 ### ### 121,848 182,772 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 29.7 29.7 0.0
2009-Sep-10 Thu ### ### 2.89 ### 167,684 ### 66.4 66.4 0.0
2009-Sep-09 Wed ### 3 ### ### 71.1 71.1 0.0
2009-Sep-08 Tue 2.88 3 2.88 ### ### ### 0.0
2009-Sep-07 Mon ### ### 2.88 2.88 12.2 12.2 0.2
2009-Sep-04 Fri 2.86 ### 2.78 ### 126,157 175,358 89.5 89.5 0.0
2009-Sep-03 Thu 2.84 2.86 2.79 2.82 89,776 ### 23.4 23.4 ###
2009-Sep-02 Wed 2.82 ### 2.76 2.84 108,450 ### ### ### 0.2
2009-Sep-01 Tue ### ### 2.79 2.81 940,882 ### ### ### ###
2009-Aug-31 Mon 2.89 ### 2.89 ### 89,142 ### 80.5 80.5 0.0
2009-Aug-28 Fri ### ### 2.86 2.88 16.3 16.3 0.2
2009-Aug-27 Thu ### ### ### ### 149,759 0 ### ### 0.0
2009-Aug-26 Wed 2.78 ### 2.77 ### ### ### 0.0
2009-Aug-25 Tue 2.75 2.8 ### 2.73 31.6 31.6 ###
2009-Aug-24 Mon 2.76 2.83 ### 2.73 26.2 26.2 ###
2009-Aug-21 Fri 2.71 2.75 ### 2.7 46.2 46.2 0.2
2009-Aug-20 Thu 2.73 2.78 ### ### 128,271 ### 31.6 31.6 0.0
2009-Aug-19 Wed ### 2.76 ### 2.76 82.4 82.4 0.2
2009-Aug-18 Tue ### 2.73 ### ### 32.7 32.7 0.0
2009-Aug-17 Mon 2.73 2.78 ### ### 26,389 36,680 ### ### 0.0
2009-Aug-14 Fri 2.72 2.78 2.7 2.72 ### ### 0.2
2009-Aug-13 Thu 2.71 2.72 ### ### ### ### 0.0
2009-Aug-12 Wed ### 2.75 ### 2.74 ### ### 0.2
2009-Aug-11 Tue ### 2.74 ### ### 86,544 ### ### ### 0.0
2009-Aug-10 Mon ### 2.7 ### ### 35.9 35.9 0.0
2009-Aug-07 Fri 2.7 2.7 ### ### 174,983 236,227 ### ### 0.0
2009-Aug-06 Thu 2.71 2.75 ### 2.7 41,783 57,451 ### ### 0.2
2009-Aug-05 Wed 2.85 2.85 ### 2.72 ### ### 0.2
2009-Aug-04 Tue ### ### 2.8 2.8 96,346 134,884 18.4 18.4 0.2
2009-Aug-03 Mon 2.85 ### 2.83 2.86 ### ### 0.2
2009-Jul-31 Fri 2.77 2.83 2.76 2.82 76.9 76.9 ###
2009-Jul-30 Thu 2.71 2.78 2.71 2.74 ### ### 0.2
2009-Jul-29 Wed ### 2.77 ### 2.71 115,458 ### 73.7 73.7 ###
2009-Jul-28 Tue ### 2.71 ### ### 33,685 45,643 30.6 30.6 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri 2.71 2.75 ### ### 21.6 21.6 0.0
2009-Jul-23 Thu 2.49 ### 2.49 ### 93.2 93.2 0.0
2009-Jul-22 Wed 2.59 2.59 2.45 2.5 258,350 651,042 ### ### 0.2
2009-Jul-21 Tue 2.58 2.58 2.55 2.55 27.1 27.1 0.2
2009-Jul-20 Mon 2.56 2.56 2.5 2.53 73,678 ### 23.0 23.0 ###
2009-Jul-17 Fri 2.55 2.59 2.51 2.52 ### ### ###
2009-Jul-16 Thu 2.56 ### 2.54 2.56 71.4 71.4 0.2
2009-Jul-15 Wed 2.7 2.74 2.53 2.53 112,971 297,678 ### ### ###
2009-Jul-14 Tue 2.74 2.74 ### 2.7 16,184 22,172 ### ### 0.2
2009-Jul-13 Mon 2.55 2.59 2.52 2.59 112,382 ### ### ### 0.2
2009-Jul-10 Fri 2.7 2.73 2.52 2.52 128,540 ### 3.1 3.1 ###
2009-Jul-09 Thu ### ### ### ### 39,758 0 68.5 68.5 0.0
2009-Jul-08 Wed 2.8 2.8 ### ### 55,778 78,089 ### ### 0.0
2009-Jul-07 Tue 2.84 2.85 2.76 2.81 227,944 639,382 32.0 32.0 ###
2009-Jul-06 Mon 2.81 2.85 2.8 2.84 82.6 82.6 0.2
2009-Jul-03 Fri ### ### 2.76 2.82 ### ### ###
2009-Jul-02 Thu 2.71 ### 2.71 ### 266,121 ### 95.6 95.6 0.0
2009-Jul-01 Wed 2.79 2.79 2.7 2.7 57,824 158,726 ### ### 0.2
2009-Jun-30 Tue 2.74 2.79 2.74 2.79 253,677 ### 79.7 79.7 ###
2009-Jun-29 Mon ### 2.75 ### 2.72 ### ### 0.2
2009-Jun-26 Fri 2.59 ### 2.57 ### 87,042 111,848 ### ### 0.0
2009-Jun-25 Thu 2.52 2.59 2.52 2.59 82.5 82.5 0.2
2009-Jun-24 Wed 2.55 2.58 2.5 2.5 127,070 322,757 ### ### 0.2
2009-Jun-23 Tue 2.59 2.59 2.52 2.56 378,684 ### ### ### 0.2
2009-Jun-22 Mon 2.4 2.55 2.4 2.51 589,050 ### ### ### ###
2009-Jun-19 Fri ### 2.42 ### ### 397,454 ### ### ### 0.0
2009-Jun-18 Thu 2.44 2.44 ### ### 17.2 17.2 0.0
2009-Jun-17 Wed 2.45 2.45 ### 2.44 ### ### 0.2
2009-Jun-16 Tue 2.26 2.41 2.26 ### ### ### 0.0
2009-Jun-15 Mon 2.48 2.49 2.42 2.42 45,247 111,081 23.6 23.6 0.2
2009-Jun-12 Fri 2.54 2.54 ### 2.48 20.2 20.2 0.2
2009-Jun-11 Thu ### ### 2.51 2.54 148,480 186,342 14.7 14.7 ###
2009-Jun-10 Wed 2.56 ### 2.55 ### 84.2 84.2 0.0
2009-Jun-09 Tue ### ### 2.53 2.56 70,770 89,524 23.7 23.7 0.2
2009-Jun-05 Fri ### ### 2.51 2.54 183,824 ### 15.0 15.0 ###
2009-Jun-04 Thu ### ### 2.58 2.58 120,485 155,425 ### ### 0.2
2009-Jun-03 Wed 2.55 ### 2.51 2.58 300,570 ### ### ### 0.2
2009-Jun-02 Tue ### ### 2.5 2.53 224,674 280,842 ### ### ###
2009-Jun-01 Mon 2.53 ### 2.5 ### 184,257 230,321 ### ### 0.0
2009-May-29 Fri 2.55 ### 2.54 2.55 238,355 ### ### ### 0.2
2009-May-28 Thu 2.56 ### 2.54 2.55 164,429 208,824 32.4 32.4 0.2
2009-May-27 Wed 2.54 ### 2.54 2.59 ### ### 0.2
2009-May-26 Tue ### ### 2.54 2.54 15.6 15.6 ###
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri 2.73 2.74 ### ### 81,624 111,824 ### ### 0.0
2009-May-21 Thu ### 2.72 ### 2.72 ### ### 0.2
2009-May-20 Wed 2.7 2.73 ### ### ### ### 0.0
2009-May-19 Tue 2.7 2.73 ### 2.7 ### ### 0.2
2009-May-18 Mon 2.75 2.75 ### 2.71 89,676 ### 34.2 34.2 ###
2009-May-15 Fri ### 2.73 ### 2.71 97,388 ### ### ### ###
2009-May-14 Thu 2.71 2.74 ### 2.72 851,387 ### ### ### 0.2
2009-May-13 Wed 2.76 2.8 2.71 2.74 31.5 31.5 0.2
2009-May-12 Tue 2.79 2.79 2.7 2.7 20.0 20.0 0.2
2009-May-11 Mon ### 2.79 ### 2.76 ### ### 0.2
2009-May-08 Fri ### 2.7 ### ### 2,045,075 2,760,851 ### ### 0.0
2009-May-07 Thu ### 2.71 ### 2.71 257,555 348,987 81.0 81.0 ###
2009-May-06 Wed ### ### 2.57 ### ### ### 0.0
2009-May-05 Tue ### ### 2.56 ### 25.6 25.6 0.0
2009-May-04 Mon 2.71 2.77 ### ### 463,571 642,045 14.5 14.5 0.0
2009-May-01 Fri ### ### 2.58 2.58 287,182 ### ### ### 0.2
2009-Apr-30 Thu ### 2.7 2.55 ### 398,251 ### 23.5 23.5 0.0
2009-Apr-29 Wed 2.4 ### ### ### 343,877 0 94.4 94.4 0.0
2009-Apr-28 Tue 2.4 2.4 2.29 2.4 96,557 226,426 70.1 70.1 ###
2009-Apr-27 Mon ### 2.46 2.2 2.4 139,624 325,323 87.6 87.6 ###
2009-Apr-24 Fri 2.47 2.47 ### 2.45 ### ### 0.2
2009-Apr-23 Thu 2.57 2.59 ### 2.47 ### ### ###
2009-Apr-22 Wed 2.55 2.57 2.51 2.56 ### ### 0.2
2009-Apr-21 Tue 2.57 2.59 2.45 2.47 299,176 753,923 13.8 13.8 ###
2009-Apr-20 Mon 2.5 2.7 2.47 2.7 94.4 94.4 0.2
2009-Apr-17 Fri ### 2.5 ### 2.48 307,971 ### 83.7 83.7 0.2
2009-Apr-16 Thu ### ### 2.25 ### 222,447 250,252 79.3 79.3 0.0
2009-Apr-15 Wed 2.25 ### 2.24 ### 183,426 ### 85.6 85.6 0.0
2009-Apr-14 Tue 2.24 ### 2.24 2.29 274,322 307,240 ### ### ###
2009-Apr-09 Thu 2.25 2.25 ### 2.2 ### ### 0.2
2009-Apr-08 Wed 2.22 2.28 ### 2.27 87.2 87.2 0.2
2009-Apr-07 Tue ### 2.23 ### ### 473,653 528,123 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 75.2 75.2 0.0
2009-Apr-03 Fri ### ### ### ### 261,771 0 27.6 27.6 0.0
2009-Apr-02 Thu 1.8 ### ### 1.885 83.7 83.7 0.1
2009-Apr-01 Wed 1.74 1.75 ### 1.72 27.4 27.4 0.1
2009-Mar-31 Tue 1.73 1.785 1.725 1.74 160,228 ### 67.7 67.7 0.1
2009-Mar-30 Mon ### 1.75 ### 1.73 225,648 197,442 84.9 84.9 ###
2009-Mar-27 Fri 1.7 ### ### ### 129,059 0 ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 227,173 0 ### ### 0.0
2009-Mar-25 Wed 1.55 1.625 1.545 ### 376,258 ### 83.1 83.1 0.0
2009-Mar-24 Tue ### 1.55 ### 1.53 152,259 ### ### ### ###
2009-Mar-23 Mon 1.58 ### 1.49 1.51 128,341 ### ### ### 0.1
2009-Mar-20 Fri 1.5 ### 1.49 1.5 ### ### 0.1
2009-Mar-19 Thu 1.49 ### 1.49 1.5 193,884 144,443 71.3 71.3 0.1
2009-Mar-18 Wed 1.5 1.52 1.48 1.49 95,347 143,020 ### ### ###
2009-Mar-17 Tue 1.49 ### 1.425 1.49 220,174 156,873 ### ### ###
2009-Mar-16 Mon ### 1.56 1.49 1.49 ### ### ###
2009-Mar-13 Fri 1.54 1.55 1.47 1.51 48,676 ### 15.1 15.1 0.1
2009-Mar-12 Thu 1.49 1.585 1.445 1.51 ### ### 0.1
2009-Mar-11 Wed 1.5 1.54 ### 1.5 ### ### 0.1
2009-Mar-10 Tue 1.54 1.555 1.45 1.52 ### ### 0.1
2009-Mar-09 Mon 1.7 1.7 1.57 1.57 5.7 5.7 0.1
2009-Mar-06 Fri 1.625 1.7 1.59 ### 130,371 ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 46,982 0 ### ### 0.0
2009-Mar-04 Wed 1.58 ### 1.58 ### 133,144 105,183 85.1 85.1 0.0
2009-Mar-03 Tue 1.58 ### 1.58 1.58 143,050 ### 74.5 74.5 0.1
2009-Mar-02 Mon ### ### 1.58 ### ### ### 0.0
2009-Feb-27 Fri ### ### 1.58 ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 149,926 0 23.9 23.9 0.0
2009-Feb-25 Wed 1.58 1.655 1.58 ### 114,985 185,988 ### ### 0.0
2009-Feb-24 Tue ### 1.685 ### ### 230,440 194,145 20.6 20.6 0.0
2009-Feb-23 Mon 1.8 ### ### 1.685 10.4 10.4 ###
2009-Feb-20 Fri 1.87 1.87 1.79 1.84 ### ### ###
2009-Feb-19 Thu 1.82 ### ### 1.85 ### ### 0.1
2009-Feb-18 Wed 1.8 1.82 1.79 1.8 98,523 ### ### ### 0.1
2009-Feb-17 Tue 1.8 1.81 ### 1.8 33,773 ### 79.0 79.0 0.1
2009-Feb-16 Mon 1.81 1.82 1.79 ### 30.3 30.3 0.0
2009-Feb-13 Fri ### 1.82 1.79 1.82 69.5 69.5 ###
2009-Feb-12 Thu 1.79 ### 1.79 1.79 67.1 67.1 0.1
2009-Feb-11 Wed 1.81 1.81 1.78 ### 21.3 21.3 0.0
2009-Feb-10 Tue 1.83 1.85 1.81 1.81 ### ### ###
2009-Feb-09 Mon 1.84 1.85 1.81 1.83 108,656 198,840 31.9 31.9 ###
2009-Feb-06 Fri 1.86 1.86 1.825 1.84 ### ### ###
2009-Feb-05 Thu 1.82 1.85 1.79 1.84 49,252 ### ### ### ###
2009-Feb-04 Wed 1.8 1.82 1.785 ### 42.5 42.5 0.0
2009-Feb-03 Tue 1.8 1.85 1.8 1.83 43,053 78,571 81.6 81.6 ###
2009-Feb-02 Mon ### 1.85 ### 1.82 ### ### ###
2009-Jan-30 Fri 1.84 1.85 1.785 1.83 26.8 26.8 ###
2009-Jan-29 Thu 1.855 1.855 1.8 1.84 33.4 33.4 ###
2009-Jan-28 Wed 1.8 1.855 1.75 1.855 84.1 84.1 0.1
2009-Jan-27 Tue 1.77 ### 1.76 1.83 89.8 89.8 ###
2009-Jan-23 Fri ### ### 1.73 ### 78,823 68,181 ### ### 0.0
2009-Jan-22 Thu 1.86 ### 1.86 1.86 18,870 17,549 76.2 76.2 0.1
2009-Jan-21 Wed ### ### 1.855 1.855 24.1 24.1 0.1
2009-Jan-20 Tue ### ### ### ### 6,583 0 ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 26,429 0 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### 1.88 1.88 36.1 36.1 0.1
2009-Jan-14 Wed ### ### ### ### 117,949 0 ### ### 0.0
2009-Jan-13 Tue ### ### 1.875 ### 15.1 15.1 0.0
2009-Jan-12 Mon ### 1.955 ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 58,927 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 338,282 0 33.1 33.1 0.0
2009-Jan-07 Wed ### 1.985 ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 38,850 0 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 108,423 0 31.0 31.0 0.0
2009-Jan-02 Fri ### ### 1.88 ### 108,925 102,389 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 93,441 0 12.1 12.1 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 74.7 74.7 0.0
2008-Dec-24 Wed ### ### ### ### 66,556 0 69.8 69.8 0.0
2008-Dec-23 Tue 1.925 ### 1.8 ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 48,527 0 20.1 20.1 0.0
2008-Dec-19 Fri ### 1.985 ### ### 167,120 ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 124,527 0 ### ### 0.0
2008-Dec-17 Wed ### 1.985 1.89 ### 22.6 22.6 0.0
2008-Dec-16 Tue ### ### 1.89 ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 110,153 0 28.5 28.5 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### 1.945 ### ### 113,840 ### ### ### 0.0
2008-Dec-10 Wed ### ### ### 1.925 120,157 0 23.6 23.6 0.1
2008-Dec-09 Tue ### ### ### 1.975 13.2 13.2 ###
2008-Dec-08 Mon ### 2.2 2 ### ### ### 0.0
2008-Dec-05 Fri 2 ### 2 ### ### ### 0.0
2008-Dec-04 Thu 2 ### 1.975 2 ### ### 0.1
2008-Dec-03 Wed ### ### 2 2 128,754 128,754 ### ### 0.1
2008-Dec-02 Tue ### ### 2 ### 78.7 78.7 0.0
2008-Dec-01 Mon ### 2.24 ### ### ### ### 0.0
2008-Nov-28 Fri ### ### 1.975 ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### 2 169,674 0 86.7 86.7 0.1
2008-Nov-26 Wed ### ### 1.82 ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### ### ### 0.0
2008-Nov-24 Mon 2.28 2.28 ### ### 10.8 10.8 0.0
2008-Nov-21 Fri ### ### ### ### 336,473 0 69.2 69.2 0.0
2008-Nov-20 Thu ### ### 2 ### 86.2 86.2 0.0
2008-Nov-19 Wed ### 2.4 ### 2.27 173,584 ### ### ### 0.2
2008-Nov-18 Tue 2.28 ### 2.21 ### 91.9 91.9 0.0
2008-Nov-17 Mon ### 2.4 ### 2.26 ### ### ###
2008-Nov-14 Fri ### ### ### 1.985 271,075 0 ### ### ###
2008-Nov-13 Thu 1.56 ### 1.56 ### ### ### 0.0
2008-Nov-12 Wed ### 1.685 1.555 1.56 269,143 ### 12.8 12.8 ###
2008-Nov-11 Tue ### 1.7 ### ### 334,326 284,177 28.3 28.3 0.0
2008-Nov-10 Mon ### 1.7 ### ### ### ### 0.0
2008-Nov-07 Fri 1.7 1.75 ### ### 267,356 ### 29.7 29.7 0.0
2008-Nov-06 Thu ### ### ### ### 92.5 92.5 0.0
2008-Nov-05 Wed 1.645 ### 1.59 ### 168,081 133,624 ### ### 0.0
2008-Nov-04 Tue 1.74 1.74 1.57 1.57 58,471 ### ### ### 0.1
2008-Nov-03 Mon 1.76 1.8 1.7 1.76 85,275 ### 58.8 58.8 0.1
2008-Oct-31 Fri 1.525 1.76 1.525 1.76 ### ### 0.1
2008-Oct-30 Thu 1.52 1.585 ### ### ### ### 0.0
2008-Oct-29 Wed 1.49 1.575 1.47 1.52 ### ### 0.1
2008-Oct-28 Tue 1.445 ### ### ### 517,486 0 ### ### 0.0
2008-Oct-27 Mon 1.57 ### ### 1.52 231,948 0 34.5 34.5 0.1
2008-Oct-24 Fri ### 1.71 1.53 ### ### ### 0.0
2008-Oct-23 Thu 1.75 1.75 ### 1.7 236,729 ### 30.6 30.6 ###
2008-Oct-22 Wed 1.87 1.87 1.76 1.77 ### ### ###
2008-Oct-21 Tue ### ### 1.83 1.87 25.3 25.3 ###
2008-Oct-20 Mon 1.88 ### 1.8 ### 122,049 109,844 76.1 76.1 0.0
2008-Oct-17 Fri ### 1.955 1.85 1.88 305,854 581,887 ### ### 0.1
2008-Oct-16 Thu ### ### 1.88 ### 27.5 27.5 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 82.2 82.2 0.0
2008-Oct-13 Mon 1.8 ### 1.7 1.855 317,427 ### ### ### 0.1
2008-Oct-10 Fri ### ### 1.82 1.87 ### ### ###
2008-Oct-09 Thu ### ### 1.875 ### ### ### 0.0
2008-Oct-08 Wed 2.2 2.21 ### ### 344,886 ### 10.5 10.5 0.0
2008-Oct-07 Tue ### 2.23 2 2.23 150,541 ### 82.8 82.8 ###
2008-Oct-06 Mon 2.29 ### ### 2.24 42.9 42.9 ###
2008-Oct-03 Fri 2.29 ### 2.25 ### 148,920 ### ### ### 0.0
2008-Oct-02 Thu ### 2.43 2.21 ### ### ### 0.0
2008-Oct-01 Wed 2.43 2.45 ### ### 153,684 ### 26.4 26.4 0.0
2008-Sep-30 Tue 2.25 2.4 ### ### 646,049 775,258 81.8 81.8 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri 2.28 ### 2.28 ### 3,851,470 4,390,675 87.8 87.8 0.0
2008-Sep-25 Thu 2.22 ### 2.22 2.27 125,724 139,553 ### ### 0.2
2008-Sep-24 Wed 2.24 2.29 2.22 2.22 174,729 ### ### ### 0.2
2008-Sep-23 Tue 2.23 ### ### 2.24 ### ### ###
2008-Sep-22 Mon ### ### 2.24 2.29 ### ### ###
2008-Sep-19 Fri ### ### 2.24 ### 450,057 ### 67.0 67.0 0.0
2008-Sep-18 Thu ### ### ### ### 267,581 0 40.2 40.2 0.0
2008-Sep-17 Wed ### 2.4 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### 2.29 ### 71.0 71.0 0.0
2008-Sep-15 Mon 2.4 2.42 ### 2.4 81.6 81.6 ###
2008-Sep-12 Fri ### 2.44 ### 2.41 60,344 ### ### ### 0.2
2008-Sep-11 Thu ### 2.4 ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### 2.41 2.25 ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 521,241 0 81.5 81.5 0.0
2008-Sep-08 Mon ### 2.43 ### ### 187,657 ### 62.2 62.2 0.0
2008-Sep-05 Fri 2.4 2.44 ### ### 15.4 15.4 0.0
2008-Sep-04 Thu 2.41 2.5 ### 2.41 302,858 378,572 ### ### 0.2
2008-Sep-03 Wed 2.44 2.53 2.4 2.41 ### ### 0.2
2008-Sep-02 Tue 2.4 2.51 ### 2.44 ### ### 0.2
2008-Sep-01 Mon ### 2.45 ### ### 304,172 ### ### ### 0.0
2008-Aug-29 Fri ### 2.41 ### ### 245,384 295,687 ### ### 0.0
2008-Aug-28 Thu 2.4 2.4 ### ### ### ### 0.0
2008-Aug-27 Wed 2.43 2.43 ### 2.41 183,429 ### 27.5 27.5 0.2
2008-Aug-26 Tue 2.52 2.53 2.28 2.45 1,048,180 2,520,872 13.8 13.8 0.2
2008-Aug-25 Mon ### 2.7 2.55 2.55 143,921 ### 9.7 9.7 0.2
2008-Aug-22 Fri ### ### 2.52 2.55 129,048 ### 14.3 14.3 0.2
2008-Aug-21 Thu ### ### ### ### 71,554 0 76.0 76.0 0.0
2008-Aug-20 Wed ### 2.7 ### ### 269,545 363,885 65.1 65.1 0.0
2008-Aug-19 Tue ### 2.7 ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 75,448 0 70.5 70.5 0.0
2008-Aug-15 Fri ### 2.7 ### ### ### ### 0.0
2008-Aug-14 Thu 2.54 ### 2.54 ### 86.5 86.5 0.0
2008-Aug-13 Wed 2.5 2.57 2.5 2.55 134,284 ### ### ### 0.2
2008-Aug-12 Tue 2.58 ### 2.54 2.55 145,072 184,241 31.1 31.1 0.2
2008-Aug-11 Mon ### ### 2.5 2.52 327,521 ### 16.6 16.6 ###
2008-Aug-08 Fri ### ### ### ### 26.4 26.4 0.0
2008-Aug-07 Thu ### ### 2.58 ### ### ### 0.0
2008-Aug-06 Wed 2.58 ### 2.52 ### 81.3 81.3 0.0
2008-Aug-05 Tue 2.5 2.55 2.45 2.5 ### ### 0.2
2008-Aug-04 Mon 2.55 2.58 2.5 2.5 37,277 94,683 ### ### 0.2
2008-Aug-01 Fri ### ### 2.53 2.59 ### ### 0.2
2008-Jul-31 Thu 2.54 ### 2.54 ### ### ### 0.0
2008-Jul-30 Wed ### ### 2.53 2.54 12.4 12.4 ###
2008-Jul-29 Tue 2.52 2.55 2.43 2.48 99,653 ### 31.3 31.3 0.2
2008-Jul-28 Mon 2.7 2.7 2.57 2.58 73,720 194,252 ### ### 0.2
2008-Jul-25 Fri 2.5 ### 2.46 2.55 179,520 ### 84.6 84.6 0.2
2008-Jul-24 Thu 2.55 2.55 2.5 2.52 105,847 ### ### ### ###
2008-Jul-23 Wed 2.5 ### 2.5 2.56 ### ### 0.2
2008-Jul-22 Tue 2.5 2.51 2.48 2.49 28,588 71,327 30.8 30.8 0.2
2008-Jul-21 Mon 2.5 2.55 2.48 2.55 ### ### 0.2
2008-Jul-18 Fri ### ### 2.48 2.54 ### ### ###
2008-Jul-17 Thu 2.47 ### 2.47 ### 197,253 ### ### ### 0.0
2008-Jul-16 Wed 2.5 2.59 2.47 2.5 426,454 1,078,928 ### ### 0.2
2008-Jul-15 Tue 2.5 2.5 2.41 2.5 81.1 81.1 0.2
2008-Jul-14 Mon 2.48 2.49 2.42 2.49 179,127 439,756 79.4 79.4 0.2
2008-Jul-11 Fri 2.42 2.56 2.41 2.44 70.5 70.5 0.2
2008-Jul-10 Thu 2.51 2.53 2.46 2.5 37.1 37.1 0.2
2008-Jul-09 Wed 2.42 2.55 2.42 2.5 91.0 91.0 0.2
2008-Jul-08 Tue 2.55 2.56 2.42 2.42 ### ### 0.2
2008-Jul-07 Mon 2.55 2.58 2.55 2.58 204,442 ### ### ### 0.2
2008-Jul-04 Fri ### ### 2.55 2.58 690,989 ### 26.3 26.3 0.2
2008-Jul-03 Thu 2.7 2.7 2.56 ### 24.0 24.0 0.0
2008-Jul-02 Wed 2.74 2.74 ### 2.7 41,256 56,520 30.1 30.1 0.2
2008-Jul-01 Tue 2.76 2.76 2.58 2.74 ### ### 0.2
2008-Jun-30 Mon 2.55 2.75 2.53 2.57 418,278 1,104,253 ### ### ###
2008-Jun-27 Fri 2.85 2.85 2.41 2.41 0.8 0.8 0.2
2008-Jun-26 Thu ### ### 2.83 ### 22.8 22.8 0.0
2008-Jun-25 Wed ### 3 ### ### 409,579 ### ### ### 0.0
2008-Jun-24 Tue ### ### 2.83 ### 86,440 ### 34.3 34.3 0.0
2008-Jun-23 Mon 2.8 ### 2.75 ### 180,443 ### 93.5 93.5 0.0
2008-Jun-20 Fri ### ### 2.85 ### 434,927 619,770 25.1 25.1 0.0
2008-Jun-19 Thu ### ### 3 ### 141,584 212,376 72.2 72.2 0.0
2008-Jun-18 Wed ### ### ### ### 257,086 0 30.2 30.2 0.0
2008-Jun-17 Tue ### ### ### ### 426,083 0 31.4 31.4 0.0
2008-Jun-16 Mon 3.22 3.22 ### ### 31.6 31.6 0.0
2008-Jun-13 Fri ### ### ### 3.25 88.1 88.1 0.2
2008-Jun-12 Thu ### 3.22 ### ### 138,746 223,381 31.1 31.1 0.0
2008-Jun-11 Wed ### ### ### 3.28 91.1 91.1 0.2
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### 3.48 ### ### 159,379 ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 76.6 76.6 0.0
2008-Jun-04 Wed ### ### 3.25 ### 399,587 649,328 76.1 76.1 0.0
2008-Jun-03 Tue ### ### 3.25 3.29 ### ### ###
2008-Jun-02 Mon 3.28 ### ### 3.21 ### ### ###
2008-May-30 Fri ### 3.22 ### 3.22 587,040 ### 73.5 73.5 0.2
2008-May-29 Thu ### ### ### ### 164,428 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### 364,355 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon 3 ### 2.87 3 ### ### 0.2
2008-May-23 Fri 2.89 ### 2.83 ### 91.7 91.7 0.0
2008-May-22 Thu ### ### ### ### 20.4 20.4 0.0
2008-May-21 Wed ### ### ### ### 203,487 0 71.5 71.5 0.0
2008-May-20 Tue ### ### ### ### 298,571 0 22.3 22.3 0.0
2008-May-19 Mon ### ### ### ### 151,078 0 ### ### 0.0
2008-May-16 Fri ### ### ### ### 69,623 0 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 89.0 89.0 0.0
2008-May-14 Wed ### ### ### ### 241,881 0 65.8 65.8 0.0
2008-May-13 Tue ### ### ### ### 30.9 30.9 0.0
2008-May-12 Mon ### ### ### 3 229,888 0 72.5 72.5 0.2
2008-May-09 Fri 2.85 3 2.82 ### 88.1 88.1 0.0
2008-May-08 Thu 2.83 ### 2.8 2.82 27.6 27.6 ###
2008-May-07 Wed 2.82 ### 2.79 2.88 81.7 81.7 0.2
2008-May-06 Tue ### 2.82 ### 2.82 91.6 91.6 ###
2008-May-05 Mon ### 2.75 ### ### ### ### 0.0
2008-May-02 Fri ### 2.73 ### ### 160,642 219,276 ### ### 0.0
2008-May-01 Thu 2.78 2.82 ### ### ### ### 0.0
2008-Apr-30 Wed 2.82 2.82 2.72 2.78 128,023 354,623 22.3 22.3 0.2
2008-Apr-29 Tue 2.84 2.84 2.76 2.82 103,854 ### ### ### ###
2008-Apr-28 Mon 2.85 2.89 2.82 2.85 119,784 341,983 ### ### ###
2008-Apr-24 Thu 2.89 2.89 2.85 2.85 ### ### ###
2008-Apr-23 Wed ### ### 2.88 2.89 ### ### ###
2008-Apr-22 Tue 2.89 ### 2.87 2.89 ### ### ###
2008-Apr-21 Mon 2.8 ### 2.8 2.87 82.6 82.6 ###
2008-Apr-18 Fri 2.83 2.87 2.83 2.85 75.1 75.1 ###
2008-Apr-17 Thu 2.85 2.86 2.79 2.79 382,449 ### 21.7 21.7 ###
2008-Apr-16 Wed 2.84 2.86 2.81 2.84 110,975 ### ### ### 0.2
2008-Apr-15 Tue 2.79 2.84 2.79 2.82 72.7 72.7 ###
2008-Apr-14 Mon 2.8 2.8 2.76 2.79 37.7 37.7 ###
2008-Apr-11 Fri 2.7 2.8 ### 2.8 88.5 88.5 0.2
2008-Apr-10 Thu 2.8 2.82 2.73 2.73 ### ### ###
2008-Apr-09 Wed 2.82 2.84 2.8 2.82 38,645 108,978 74.6 74.6 ###
2008-Apr-08 Tue 2.83 2.83 2.8 2.82 58,950 165,944 ### ### ###
2008-Apr-07 Mon 2.84 2.84 2.79 2.82 27.7 27.7 ###
2008-Apr-04 Fri 2.8 2.84 2.79 2.84 250,946 ### 70.6 70.6 0.2
2008-Apr-03 Thu 2.77 2.81 2.71 2.8 284,157 784,273 72.0 72.0 0.2
2008-Apr-02 Wed 2.71 2.78 2.7 2.77 224,558 615,288 84.8 84.8 0.2
2008-Apr-01 Tue 2.55 ### 2.55 ### 92.7 92.7 0.0
2008-Mar-31 Mon ### ### 2.54 ### 68.5 68.5 0.0
2008-Mar-28 Fri ### ### 2.57 2.58 28.7 28.7 0.2
2008-Mar-27 Thu ### ### ### ### 94,548 0 26.0 26.0 0.0
2008-Mar-26 Wed ### ### 2.55 ### 74.1 74.1 0.0
2008-Mar-25 Tue ### ### 2.57 ### 74.2 74.2 0.0
2008-Mar-20 Thu ### ### 2.55 ### ### ### 0.0
2008-Mar-19 Wed 2.59 2.74 2.48 2.74 91.4 91.4 0.2
2008-Mar-18 Tue ### ### 2.55 ### 80,321 ### 27.9 27.9 0.0
2008-Mar-17 Mon 2.5 ### ### ### 96.0 96.0 0.0
2008-Mar-14 Fri 2.5 2.57 ### 2.54 73.8 73.8 ###
2008-Mar-13 Thu 2.53 ### 2.48 2.55 344,623 ### 81.0 81.0 0.2
2008-Mar-12 Wed ### 2.56 ### 2.54 92.8 92.8 ###
2008-Mar-11 Tue ### 2.42 ### ### 81.5 81.5 0.0
2008-Mar-10 Mon ### ### ### ### 333,226 0 85.3 85.3 0.0
2008-Mar-07 Fri 2.44 2.44 ### ### ### ### 0.0
2008-Mar-06 Thu 2.4 2.47 ### 2.44 ### ### 0.2
2008-Mar-05 Wed 2.4 2.42 ### 2.4 108,328 131,076 75.2 75.2 ###
2008-Mar-04 Tue ### 2.43 ### 2.4 ### ### ###
2008-Mar-03 Mon 2.45 2.45 ### 2.41 222,672 272,773 ### ### 0.2
2008-Feb-29 Fri 2.45 2.47 2.4 2.45 ### ### 0.2
2008-Feb-28 Thu ### 2.42 ### 2.42 91.5 91.5 0.2
2008-Feb-27 Wed ### ### ### 2.28 293,286 0 23.3 23.3 0.2
2008-Feb-26 Tue ### ### 2.26 ### ### ### 0.0
2008-Feb-25 Mon 2.2 2.29 2.2 2.28 123,756 ### ### ### 0.2
2008-Feb-22 Fri ### 2.2 ### ### 69.7 69.7 0.0
2008-Feb-21 Thu 2.2 2.2 ### 2.2 69.5 69.5 0.2
2008-Feb-20 Wed 2.24 2.24 ### 2.2 57,545 64,450 ### ### 0.2
2008-Feb-19 Tue 2.22 2.27 2.2 2.24 ### ### ###
2008-Feb-18 Mon 2.2 2.21 ### 2.2 142,454 ### 74.6 74.6 0.2
2008-Feb-15 Fri 2.2 2.24 ### 2.2 104,822 ### ### ### 0.2
2008-Feb-14 Thu 2.24 2.29 2.2 2.23 99,689 ### 29.9 29.9 ###
2008-Feb-13 Wed 2.2 2.2 ### 2.2 104,471 ### 74.0 74.0 0.2
2008-Feb-12 Tue ### 2.29 ### 2.2 56,052 64,179 ### ### 0.2
2008-Feb-11 Mon 2.25 2.25 ### 2.25 64,384 ### 81.6 81.6 ###
2008-Feb-08 Fri 2.29 2.29 ### 2.25 ### ### ###
2008-Feb-07 Thu 2.25 2.25 ### ### 689,882 ### 14.0 14.0 0.0
2008-Feb-06 Wed 2.21 2.25 ### ### 21.0 21.0 0.0
2008-Feb-05 Tue ### ### 2.22 2.28 15.0 15.0 0.2
2008-Feb-04 Mon ### ### ### ### 451,757 0 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 585,347 0 22.0 22.0 0.0
2008-Jan-30 Wed 2.2 ### ### ### 316,184 0 ### ### 0.0
2008-Jan-29 Tue 2.2 2.2 ### ### 31.7 31.7 0.0
2008-Jan-25 Fri ### ### ### ### 991,458 0 14.4 14.4 0.0
2008-Jan-24 Thu ### 2.2 ### ### 3,393,886 3,733,274 88.6 88.6 0.0
2008-Jan-23 Wed ### ### ### ### 21.9 21.9 0.0
2008-Jan-22 Tue ### ### ### 1.84 506,175 0 33.6 33.6 ###
2008-Jan-21 Mon ### 2.25 ### ### 49.6 49.6 0.0
2008-Jan-18 Fri ### ### ### ### 590,473 0 3.4 3.4 0.0
2008-Jan-17 Thu 2.26 2.43 2.25 ### 457,255 1,069,976 ### ### 0.0
2008-Jan-16 Wed 2.23 ### 2.21 2.24 427,324 ### 79.9 79.9 ###
2008-Jan-15 Tue 2.4 2.41 2.22 2.23 300,187 ### 5.1 5.1 ###
2008-Jan-14 Mon ### ### 2.27 ### 376,088 426,859 29.6 29.6 0.0
2008-Jan-11 Fri 2.58 2.58 ### ### ### ### 0.0
2008-Jan-10 Thu 2.58 ### 2.49 2.56 ### ### 0.2
2008-Jan-09 Wed ### 2.7 2.56 ### ### ### 0.0
2008-Jan-08 Tue 2.83 2.85 ### ### ### ### 0.0
2008-Jan-07 Mon 2.74 2.74 2.59 ### 191,172 509,473 ### ### 0.0
2008-Jan-04 Fri 2.72 2.86 2.7 2.7 26.9 26.9 0.2
2008-Jan-03 Thu 2.86 2.89 2.76 2.89 121,489 ### ### ### ###
2008-Jan-02 Wed 2.86 ### 2.86 ### 81.7 81.7 0.0
2007-Dec-31 Mon 2.85 2.86 2.78 2.84 24.6 24.6 0.2
2007-Dec-28 Fri 2.8 2.86 2.72 2.86 194,844 ### ### ### 0.2
2007-Dec-27 Thu ### ### ### ### 333,340 0 97.6 97.6 0.0
2007-Dec-24 Mon 2.49 ### 2.49 ### ### ### 0.0
2007-Dec-21 Fri ### 2.58 ### 2.53 95.7 95.7 ###
2007-Dec-20 Thu ### 2.4 ### ### ### ### 0.0
2007-Dec-19 Wed 2.45 2.45 ### ### ### ### 0.0
2007-Dec-18 Tue ### 2.58 ### 2.48 586,348 756,388 94.5 94.5 0.2
2007-Dec-17 Mon ### ### 2.27 2.28 578,870 ### ### ### 0.2
2007-Dec-14 Fri 2.5 2.55 ### ### 746,222 ### 9.9 9.9 0.0
2007-Dec-13 Thu ### 2.7 2.45 2.5 1,112,456 2,864,574 ### ### 0.2
2007-Dec-12 Wed ### ### ### ### 245,553 0 19.2 19.2 0.0
2007-Dec-11 Tue ### ### ### ### 71.4 71.4 0.0
2007-Dec-10 Mon 2.7 2.7 ### ### 18.6 18.6 0.0
2007-Dec-07 Fri 2.7 2.76 ### ### 482,280 665,546 31.3 31.3 0.0
2007-Dec-06 Thu ### 2.73 ### 2.7 468,344 639,289 88.8 88.8 0.2
2007-Dec-05 Wed ### 2.7 ### ### 27.8 27.8 0.0
2007-Dec-04 Tue ### ### ### ### 214,028 0 70.2 70.2 0.0
2007-Dec-03 Mon ### ### 2.52 ### 414,843 ### ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### 2.7 ### ### 38.7 38.7 0.0
2007-Nov-27 Tue 2.7 2.73 ### ### 29.8 29.8 0.0
2007-Nov-26 Mon ### 2.75 ### 2.7 515,648 ### 76.3 76.3 0.2
2007-Nov-23 Fri ### ### ### ### 70.5 70.5 0.0
2007-Nov-22 Thu ### 2.71 ### ### 77.3 77.3 0.0
2007-Nov-21 Wed 2.8 2.8 2.7 2.7 14.9 14.9 0.2
2007-Nov-20 Tue 2.75 2.79 2.72 2.73 946,254 2,606,929 ### ### ###
2007-Nov-19 Mon 2.84 2.86 2.77 2.8 391,884 1,103,153 ### ### 0.2
2007-Nov-16 Fri 2.8 ### 2.78 2.89 457,859 636,424 88.2 88.2 ###
2007-Nov-15 Thu 2.88 ### 2.72 2.82 1,475,755 2,007,026 19.8 19.8 ###
2007-Nov-14 Wed 2.86 ### 2.86 ### 2,127,379 3,042,151 ### ### 0.0
2007-Nov-13 Tue 2.85 2.89 2.85 2.86 69.6 69.6 0.2
2007-Nov-12 Mon 2.8 2.88 2.79 2.85 86.9 86.9 ###
2007-Nov-09 Fri 2.7 2.85 ### 2.82 750,749 ### 91.1 91.1 ###
2007-Nov-08 Thu ### ### ### ### 35.8 35.8 0.0
2007-Nov-07 Wed ### 2.73 ### 2.71 ### ### ###
2007-Nov-06 Tue 2.7 2.7 ### ### 1,170,887 ### 26.3 26.3 0.0
2007-Nov-05 Mon 2.75 2.75 ### ### 15.8 15.8 0.0
2007-Nov-02 Fri ### ### ### 2.72 2,398,988 0 ### ### 0.2
2007-Nov-01 Thu 3.21 3.21 ### ### ### ### 0.0
2007-Oct-31 Wed ### 3.21 ### 3.21 226,289 ### 78.6 78.6 ###
2007-Oct-30 Tue ### ### ### ### 356,272 0 36.9 36.9 0.0
2007-Oct-29 Mon ### ### ### ### 22.0 22.0 0.0
2007-Oct-26 Fri 3.2 3.21 ### ### 438,223 703,347 20.5 20.5 0.0
2007-Oct-25 Thu 3.2 3.21 ### 3.21 201,851 323,970 ### ### ###
2007-Oct-24 Wed ### 3.22 ### ### ### ### 0.0
2007-Oct-23 Tue ### 3.22 ### ### 72.9 72.9 0.0
2007-Oct-22 Mon ### ### ### ### 297,541 0 80.1 80.1 0.0
2007-Oct-19 Fri ### 3.22 ### ### 398,858 ### ### ### 0.0
2007-Oct-18 Thu ### 3.22 ### ### 85.5 85.5 0.0
2007-Oct-17 Wed ### ### ### ### 502,921 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 4.5 4.5 0.0
2007-Oct-12 Fri ### ### ### ### 553,080 0 14.4 14.4 0.0
2007-Oct-11 Thu 3.44 3.44 ### 3.4 306,787 527,673 22.3 22.3 0.2
2007-Oct-10 Wed 3.45 3.49 3.42 3.46 271,123 936,729 67.0 67.0 0.2
2007-Oct-09 Tue ### 3.43 ### ### 30.7 30.7 0.0
2007-Oct-08 Mon 3.4 3.45 ### ### 118,428 204,288 ### ### 0.0
2007-Oct-05 Fri 3.4 3.42 ### ### 93,384 159,686 29.1 29.1 0.0
2007-Oct-04 Thu 3.45 3.48 ### ### ### ### 0.0
2007-Oct-03 Wed 3.43 3.52 3.42 3.49 367,972 ### 83.0 83.0 ###
2007-Oct-02 Tue 3.43 3.45 3.41 3.43 106,351 364,783 ### ### 0.2
2007-Oct-01 Mon 3.4 3.41 ### 3.4 94,727 ### ### ### 0.2
2007-Sep-28 Fri 3.4 3.43 ### ### 1,693,471 ### ### ### 0.0
2007-Sep-27 Thu 3.4 3.42 ### 3.4 61.8 61.8 0.2
2007-Sep-26 Wed 3.41 3.41 ### ### ### ### 0.0
2007-Sep-25 Tue ### 3.43 ### 3.4 74.8 74.8 0.2
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 66.1 66.1 0.0
2007-Sep-20 Thu 3.4 3.42 3.4 3.42 ### ### 0.2
2007-Sep-19 Wed 3.45 3.45 3.4 3.4 488,885 ### ### ### 0.2
2007-Sep-18 Tue 3.43 3.44 ### 3.42 450,354 ### 47.5 47.5 0.2
2007-Sep-17 Mon 3.4 3.42 ### 3.4 ### ### 0.2
2007-Sep-14 Fri 3.5 3.5 3.4 3.42 1,158,429 3,996,580 11.7 11.7 0.2
2007-Sep-13 Thu ### ### 3.47 3.49 8.2 8.2 ###
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 138,152 0 30.7 30.7 0.0
2007-Sep-10 Mon ### 3.7 ### ### 172,484 ### ### ### 0.0
2007-Sep-07 Fri ### 3.7 ### 3.7 138,343 ### ### ### 0.3
2007-Sep-06 Thu 3.58 ### 3.55 ### 238,943 424,123 84.0 84.0 0.0
2007-Sep-05 Wed 3.59 ### 3.56 3.59 1,275,825 ### 72.1 72.1 ###
2007-Sep-04 Tue ### ### 3.55 3.58 204,947 363,780 31.0 31.0 0.3
2007-Sep-03 Mon ### ### 3.57 3.58 301,545 538,257 23.7 23.7 0.3
2007-Aug-31 Fri 3.58 ### 3.51 3.54 116,120 ### 18.3 18.3 0.3
2007-Aug-30 Thu ### 3.73 ### ### 59,925 ### 34.6 34.6 0.0
2007-Aug-29 Wed ### 3.7 3.51 3.58 144,052 ### 17.2 17.2 0.3
2007-Aug-28 Tue ### 3.78 3.48 3.78 126,220 458,178 ### ### 0.3
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 3.43 3.5 ### ### 246,283 ### 14.6 14.6 0.0
2007-Aug-23 Thu ### 3.5 3.28 3.5 ### ### 0.3
2007-Aug-22 Wed 3.25 3.4 3.23 ### ### ### 0.0
2007-Aug-21 Tue 3.22 3.25 ### 3.25 69.8 69.8 0.2
2007-Aug-20 Mon ### 3.21 ### 3.21 96,244 154,471 ### ### ###
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 3 3 ### 3 239,574 ### 78.7 78.7 0.2
2007-Aug-15 Wed 3.23 3.23 ### ### 167,858 ### ### ### 0.0
2007-Aug-14 Tue 3.28 3.29 3.24 3.25 424,971 ### 45.1 45.1 0.2
2007-Aug-13 Mon ### ### ### 3.24 545,986 0 ### ### ###
2007-Aug-10 Fri 3.44 3.5 ### ### 479,823 ### ### ### 0.0
2007-Aug-09 Thu 3.46 3.58 3.45 3.55 ### ### ###
2007-Aug-08 Wed 3.48 3.5 3.45 3.46 56,581 ### ### ### 0.2
2007-Aug-07 Tue 3.53 3.55 3.45 3.49 30.2 30.2 ###
2007-Aug-06 Mon 3.54 3.58 3.53 3.55 ### ### ###
2007-Aug-03 Fri 3.54 ### 3.54 3.58 201,870 ### ### ### 0.3
2007-Aug-02 Thu 3.54 ### 3.54 3.55 ### ### ###
2007-Aug-01 Wed ### ### 3.54 ### 595,881 ### 67.2 67.2 0.0
2007-Jul-31 Tue 3.49 3.7 3.49 ### 93.5 93.5 0.0
2007-Jul-30 Mon 3.42 3.57 3.42 3.51 80.5 80.5 ###
2007-Jul-27 Fri 3.44 3.48 ### 3.42 288,620 ### 37.5 37.5 0.2
2007-Jul-26 Thu 3.5 3.51 3.46 3.47 356,986 ### 39.2 39.2 0.2
2007-Jul-25 Wed ### 3.5 ### 3.5 650,425 1,138,243 94.0 94.0 0.3
2007-Jul-24 Tue 3.41 3.41 ### ### 1,315,680 ### ### ### 0.0
2007-Jul-23 Mon 3.49 3.49 ### 3.41 17.0 17.0 ###
2007-Jul-20 Fri 3.45 3.49 3.45 3.47 354,147 ### ### ### 0.2
2007-Jul-19 Thu ### 3.47 ### 3.47 200,945 ### ### ### 0.2
2007-Jul-18 Wed 3.41 3.42 ### ### 25.6 25.6 0.0
2007-Jul-17 Tue 3.46 3.46 3.4 3.42 26.4 26.4 0.2
2007-Jul-16 Mon 3.45 3.49 3.4 3.45 ### ### ###
2007-Jul-13 Fri 3.53 3.53 3.44 3.45 792,846 ### ### ### ###
2007-Jul-12 Thu 3.5 ### 3.5 3.51 203,471 356,074 64.3 64.3 ###
2007-Jul-11 Wed 3.53 3.58 3.5 3.5 317,586 1,124,254 ### ### 0.3
2007-Jul-10 Tue ### ### 3.47 ### 29.0 29.0 0.0
2007-Jul-09 Mon ### ### ### ### 328,472 0 40.6 40.6 0.0
2007-Jul-06 Fri ### ### ### ### 84,844 0 ### ### 0.0
2007-Jul-05 Thu ### ### 3.55 ### 34.4 34.4 0.0
2007-Jul-04 Wed ### ### ### ### 32.5 32.5 0.0
2007-Jul-03 Tue 3.71 3.71 ### ### ### ### 0.0
2007-Jul-02 Mon 3.74 3.75 ### 3.71 34.6 34.6 ###
2007-Jun-29 Fri 3.84 3.84 3.72 3.75 270,475 ### 18.4 18.4 0.3
2007-Jun-28 Thu 3.73 3.84 3.73 3.8 77.4 77.4 ###
2007-Jun-27 Wed 3.77 3.77 3.71 3.73 ### ### ###
2007-Jun-26 Tue 3.77 3.81 3.75 3.78 125,120 472,953 72.8 72.8 0.3
2007-Jun-25 Mon 3.8 3.8 3.73 3.79 42.7 42.7 ###
2007-Jun-22 Fri 3.75 3.83 ### 3.8 180,273 345,222 74.7 74.7 ###
2007-Jun-21 Thu 3.8 3.85 3.79 3.8 379,580 ### ### ### ###
2007-Jun-20 Wed 3.83 3.86 3.81 3.81 28.8 28.8 0.3
2007-Jun-19 Tue 3.81 3.86 3.8 3.85 230,284 881,987 77.0 77.0 0.3
2007-Jun-18 Mon ### ### 3.81 3.85 506,858 ### ### ### 0.3
2007-Jun-15 Fri 3.89 ### 3.87 ### 145,683 ### ### ### 0.0
2007-Jun-14 Thu 3.88 ### 3.86 3.88 66.9 66.9 0.3
2007-Jun-13 Wed 3.85 3.89 3.79 3.84 ### ### 0.3
2007-Jun-12 Tue 3.83 ### 3.83 3.86 75.4 75.4 0.3
2007-Jun-08 Fri 3.81 3.86 3.77 3.77 ### ### ###
2007-Jun-07 Thu 3.75 3.86 3.7 3.85 83.8 83.8 0.3
2007-Jun-06 Wed 3.8 3.86 3.78 3.79 39.0 39.0 ###
2007-Jun-05 Tue 3.84 3.84 3.77 3.79 ### ### ###
2007-Jun-04 Mon 3.83 3.87 3.82 3.83 306,258 ### 66.3 66.3 ###
2007-Jun-01 Fri 3.8 3.8 3.7 3.79 33.9 33.9 ###
2007-May-31 Thu ### 3.79 ### 3.75 ### ### 0.3
2007-May-30 Wed ### ### 3.55 ### 76.7 76.7 0.0
2007-May-29 Tue ### ### 3.56 3.57 72,876 ### 16.2 16.2 0.3
2007-May-28 Mon 3.7 3.7 3.5 ### ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 1,846,582 0 ### ### 0.0
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue 3.74 3.74 ### ### 21.2 21.2 0.0
2007-May-21 Mon 3.72 3.73 3.7 3.71 35.3 35.3 ###
2007-May-18 Fri 3.72 3.75 3.71 3.72 127,029 ### 70.8 70.8 0.3
2007-May-17 Thu 3.78 3.78 3.7 3.7 16.2 16.2 0.3
2007-May-16 Wed 3.71 3.78 ### 3.78 207,148 ### 83.2 83.2 0.3
2007-May-15 Tue 3.73 3.75 3.7 3.71 211,559 788,057 36.4 36.4 ###
2007-May-14 Mon 3.71 3.78 3.7 3.72 176,483 660,046 ### ### 0.3
2007-May-11 Fri 3.75 3.75 ### 3.71 ### ### ###
2007-May-10 Thu 3.75 3.8 3.73 3.75 299,726 ### ### ### 0.3
2007-May-09 Wed 3.83 3.83 ### 3.7 ### ### 0.3
2007-May-08 Tue 3.84 3.86 3.81 3.83 387,624 ### 42.3 42.3 ###
2007-May-07 Mon 3.73 3.88 3.72 3.83 679,828 2,583,346 ### ### ###
2007-May-04 Fri 3.71 3.75 3.7 3.7 91,943 342,487 29.1 29.1 0.3
2007-May-03 Thu 3.76 3.78 ### 3.76 359,257 ### ### ### 0.3
2007-May-02 Wed 3.77 3.78 3.73 3.76 1,231,079 ### 29.6 29.6 0.3
2007-May-01 Tue 3.79 3.79 3.74 3.75 35.3 35.3 0.3
2007-Apr-30 Mon 3.87 3.87 3.77 3.82 ### ### 0.3
2007-Apr-27 Fri 3.87 ### 3.85 ### ### ### 0.0
2007-Apr-26 Thu 3.87 3.87 3.83 3.86 ### ### 0.3
2007-Apr-24 Tue 3.87 3.88 3.76 3.85 34.2 34.2 0.3
2007-Apr-23 Mon 3.78 ### 3.73 ### 91.0 91.0 0.0
2007-Apr-20 Fri 3.81 3.87 ### 3.75 476,484 ### 20.2 20.2 0.3
2007-Apr-19 Thu ### ### 3.77 3.88 38.9 38.9 0.3
2007-Apr-18 Wed 3.78 ### 3.75 3.89 88.1 88.1 0.3
2007-Apr-17 Tue 3.81 3.87 3.75 3.79 43.3 43.3 ###
2007-Apr-16 Mon 3.72 3.87 3.72 3.81 666,921 ### 83.4 83.4 0.3
2007-Apr-13 Fri ### 3.72 ### ### 1,201,852 2,235,444 ### ### 0.0
2007-Apr-12 Thu 3.5 3.58 3.49 3.57 ### ### 0.3
2007-Apr-11 Wed 3.46 3.58 3.43 3.43 ### ### 0.2
2007-Apr-10 Tue 3.49 3.49 3.4 3.4 1,013,581 3,491,786 ### ### 0.2
2007-Apr-05 Thu 3.44 3.59 3.43 3.49 687,374 2,412,682 ### ### ###
2007-Apr-04 Wed ### 3.48 ### 3.44 84.3 84.3 0.2
2007-Apr-03 Tue ### ### ### ### 888,988 0 ### ### 0.0
2007-Apr-02 Mon ### 3.24 ### ### 301,544 ### ### ### 0.0
2007-Mar-30 Fri 3.27 3.27 ### ### 444,771 ### 7.3 7.3 0.0
2007-Mar-29 Thu 3.24 ### 3.22 3.23 266,743 429,456 ### ### ###
2007-Mar-28 Wed 3.26 ### 3.21 3.26 340,827 547,027 71.1 71.1 0.2
2007-Mar-27 Tue ### ### 3.25 3.26 19.4 19.4 0.2
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### 3.28 ### 256,984 421,453 ### ### 0.0
2007-Mar-21 Wed ### ### 3.27 3.27 18.1 18.1 ###
2007-Mar-20 Tue 3.28 ### 3.26 3.26 ### ### 0.2
2007-Mar-19 Mon ### ### 3.26 3.26 ### ### 0.2
2007-Mar-16 Fri 3.27 ### 3.22 3.25 727,757 1,171,688 33.1 33.1 0.2
2007-Mar-15 Thu 3.26 ### 3.2 3.2 202,786 324,457 ### ### 0.2
2007-Mar-14 Wed 3.2 3.28 ### 3.26 ### ### 0.2
2007-Mar-13 Tue ### ### ### ### 1,064,789 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 15.5 15.5 0.0
2007-Mar-09 Fri 3.2 3.24 ### ### ### ### 0.0
2007-Mar-08 Thu 3.29 ### 3.21 3.21 309,323 ### ### ### ###
2007-Mar-07 Wed 3.25 ### 3.25 3.25 629,388 1,022,755 ### ### 0.2
2007-Mar-06 Tue 3.23 3.25 ### 3.2 617,673 ### 19.8 19.8 0.2
2007-Mar-05 Mon 3.47 3.47 ### ### 561,259 973,784 20.3 20.3 0.0
2007-Mar-02 Fri 3.55 3.55 3.5 3.5 26.6 26.6 0.3
2007-Mar-01 Thu ### 3.73 3.52 3.53 177,446 643,241 15.9 15.9 0.3
2007-Feb-28 Wed 3.49 ### 3.45 ### 283,822 ### 80.3 80.3 0.0
2007-Feb-27 Tue 3.7 3.7 ### ### 311,883 576,983 29.4 29.4 0.0
2007-Feb-26 Mon 3.78 3.78 ### 3.7 147,179 ### 18.2 18.2 0.3
2007-Feb-23 Fri 3.88 3.89 3.78 3.78 ### ### 0.3
2007-Feb-22 Thu 3.88 ### 3.85 3.88 530,545 ### 66.1 66.1 0.3
2007-Feb-21 Wed 3.89 3.89 3.8 3.88 42.7 42.7 0.3
2007-Feb-20 Tue ### ### 3.81 3.89 ### ### 0.3
2007-Feb-19 Mon ### ### ### ### 194,252 0 66.6 66.6 0.0
2007-Feb-16 Fri 3.8 ### 3.8 3.87 112,921 214,549 ### ### ###
2007-Feb-15 Thu ### ### 3.83 3.83 245,245 469,644 ### ### ###
2007-Feb-14 Wed 3.78 4 3.77 4 ### ### 0.3
2007-Feb-13 Tue 3.8 3.81 3.71 3.81 ### ### 0.3
2007-Feb-12 Mon ### 3.71 3.58 ### 76.1 76.1 0.0
2007-Feb-09 Fri 3.74 3.79 3.7 3.7 ### ### 0.3
2007-Feb-08 Thu 3.78 3.85 3.7 3.8 144,270 ### 70.0 70.0 ###
2007-Feb-07 Wed 3.78 3.78 3.73 3.78 71.3 71.3 0.3
2007-Feb-06 Tue 3.75 3.84 3.74 3.78 75.9 75.9 0.3
2007-Feb-05 Mon 3.72 3.75 3.59 3.75 ### ### 0.3
2007-Feb-02 Fri ### 3.79 3.57 3.75 307,327 ### 80.7 80.7 0.3
2007-Feb-01 Thu 3.7 3.74 ### ### 274,749 513,780 ### ### 0.0
2007-Jan-31 Wed ### 3.7 3.59 3.7 79.4 79.4 0.3
2007-Jan-30 Tue ### ### ### ### 73.4 73.4 0.0
2007-Jan-29 Mon 3.57 ### 3.57 3.57 599,241 1,069,645 71.3 71.3 0.3
2007-Jan-25 Thu ### ### 3.57 3.57 20.6 20.6 0.3
2007-Jan-24 Wed 3.56 ### 3.5 ### 422,726 739,770 76.0 76.0 0.0
2007-Jan-23 Tue 3.45 3.56 3.45 3.56 329,249 ### ### ### 0.3
2007-Jan-22 Mon 3.46 3.46 3.43 3.45 ### ### ###
2007-Jan-19 Fri 3.44 3.46 3.42 3.44 63.9 63.9 0.2
2007-Jan-18 Thu 3.44 3.44 ### 3.43 1,121,744 ### ### ### 0.2
2007-Jan-17 Wed 3.53 3.55 3.42 3.5 30.4 30.4 0.3
2007-Jan-16 Tue 3.56 3.56 3.5 3.53 25.5 25.5 0.3
2007-Jan-15 Mon 3.47 3.56 3.47 3.56 ### ### 0.3
2007-Jan-12 Fri 3.44 3.5 3.42 3.46 96,046 ### ### ### 0.2
2007-Jan-11 Thu 3.41 3.45 3.41 3.42 ### ### 0.2
2007-Jan-10 Wed ### 3.4 ### 3.4 ### ### 0.2
2007-Jan-09 Tue ### ### ### ### 79.6 79.6 0.0
2007-Jan-08 Mon 3.4 3.4 ### ### 132,075 224,527 ### ### 0.0
2007-Jan-05 Fri 3.4 3.47 ### 3.42 ### ### 0.2
2007-Jan-04 Thu ### 3.47 ### 3.41 ### ### ###
2007-Jan-03 Wed ### 3.45 ### ### 72.4 72.4 0.0
2007-Jan-02 Tue 3.44 3.47 ### 3.4 170,288 295,449 21.2 21.2 0.2
2006-Dec-29 Fri 3.46 3.48 3.4 3.44 116,784 ### ### ### 0.2
2006-Dec-28 Thu 3.55 3.58 3.41 3.45 8.6 8.6 ###
2006-Dec-27 Wed ### ### 3.52 3.56 175,823 309,448 ### ### 0.3
2006-Dec-22 Fri 3.59 3.71 3.57 ### 68.7 68.7 0.0
2006-Dec-21 Thu 3.7 3.7 3.59 ### 97,988 ### 13.8 13.8 0.0
2006-Dec-20 Wed ### ### ### ### 185,529 0 ### ### 0.0
2006-Dec-19 Tue ### 3.7 ### ### 85,023 ### 39.3 39.3 0.0
2006-Dec-18 Mon ### ### ### ### 95,128 0 67.5 67.5 0.0
2006-Dec-15 Fri ### 3.72 ### ### ### ### 0.0
2006-Dec-14 Thu 3.56 3.76 3.52 ### ### ### 0.0
2006-Dec-13 Wed ### 3.76 ### ### 69.1 69.1 0.0
2006-Dec-12 Tue ### 3.74 ### 3.73 ### ### ###
2006-Dec-11 Mon ### ### 3.56 3.56 184,789 328,924 26.0 26.0 0.3
2006-Dec-08 Fri ### ### 3.45 3.55 407,124 702,288 ### ### ###
2006-Dec-07 Thu 3.59 ### 3.5 3.54 22.8 22.8 0.3
2006-Dec-06 Wed ### 3.73 3.56 3.59 495,658 1,806,673 16.9 16.9 ###
2006-Dec-05 Tue 3.72 3.73 ### 3.73 440,020 ### 72.9 72.9 ###
2006-Dec-04 Mon 3.72 3.72 ### 3.7 115,349 214,549 32.1 32.1 0.3
2006-Dec-01 Fri 3.73 3.74 3.7 3.74 119,188 443,379 ### ### 0.3
2006-Nov-30 Thu 3.73 3.73 ### 3.71 27.4 27.4 ###
2006-Nov-29 Wed 3.74 3.74 ### ### 500,155 935,289 17.7 17.7 0.0
2006-Nov-28 Tue ### 3.74 ### ### ### ### 0.0
2006-Nov-27 Mon ### 3.73 ### ### 146,475 273,175 76.5 76.5 0.0
2006-Nov-24 Fri ### 3.75 ### ### ### ### 0.0
2006-Nov-23 Thu ### 3.72 ### ### ### ### 0.0
2006-Nov-22 Wed ### ### 3.57 ### ### ### 0.0
2006-Nov-21 Tue 3.56 ### 3.56 ### 310,371 ### 74.6 74.6 0.0
2006-Nov-20 Mon 3.49 ### 3.47 3.56 87.2 87.2 0.3
2006-Nov-17 Fri 3.29 3.5 3.29 3.45 94.0 94.0 ###
2006-Nov-16 Thu ### ### 3.28 3.29 ### ### ###
2006-Nov-15 Wed ### ### 3.26 ### ### ### 0.0
2006-Nov-14 Tue 3.28 ### 3.27 ### 199,150 ### ### ### 0.0
2006-Nov-13 Mon ### ### 3.28 3.28 ### ### 0.2
2006-Nov-10 Fri ### ### 3.21 ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 3.27 ### 377,478 617,176 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 121,379 0 ### ### 0.0
2006-Nov-06 Mon 3.29 ### 3.25 ### 268,755 436,726 66.1 66.1 0.0
2006-Nov-03 Fri 3.4 3.4 3.21 3.22 4.5 4.5 0.2
2006-Nov-02 Thu 3.47 3.47 ### ### ### ### 0.0
2006-Nov-01 Wed 3.55 3.55 3.46 3.48 486,021 ### 17.0 17.0 0.2
2006-Oct-31 Tue 3.45 3.57 3.42 3.57 89.3 89.3 0.3
2006-Oct-30 Mon 3.5 3.5 ### 3.45 312,071 546,124 19.8 19.8 ###
2006-Oct-27 Fri ### ### ### ### 113,146 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 142,725 0 70.0 70.0 0.0
2006-Oct-25 Wed ### 3.4 ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### 3.29 ### ### ### 0.0
2006-Oct-19 Thu ### ### 3.28 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 3.29 ### ### ### 0.0
2006-Oct-16 Mon 3.25 ### 3.25 ### ### ### 0.0
2006-Oct-13 Fri 3.24 ### 3.24 3.24 43,876 71,079 ### ### ###
2006-Oct-12 Thu 3.26 3.28 3.25 3.25 169,624 553,822 ### ### 0.2
2006-Oct-11 Wed 3.22 3.29 3.22 3.27 77.1 77.1 ###
2006-Oct-10 Tue ### 3.25 ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 91.9 91.9 0.0
2006-Oct-06 Fri ### ### ### ### 74.9 74.9 0.0
2006-Oct-05 Thu ### ### 3 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 268,971 0 ### ### 0.0
2006-Oct-03 Tue ### 3.21 ### ### 31.7 31.7 0.0
2006-Oct-02 Mon ### 3.2 ### ### 94,987 151,979 ### ### 0.0
2006-Sep-29 Fri ### 3.24 ### 3.22 69.6 69.6 0.2
2006-Sep-28 Thu ### 3.24 ### 3.22 265,354 429,873 75.7 75.7 0.2
2006-Sep-27 Wed ### ### ### ### 66.8 66.8 0.0
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon 3.21 3.23 ### ### 228,053 ### 25.6 25.6 0.0
2006-Sep-22 Fri 3.29 3.29 3.21 3.24 16.5 16.5 ###
2006-Sep-21 Thu ### 3.4 ### ### 260,846 ### ### ### 0.0
2006-Sep-20 Wed ### 3.4 ### ### 277,258 ### 77.1 77.1 0.0
2006-Sep-19 Tue ### 3.4 ### ### 328,057 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 292,059 0 ### ### 0.0
2006-Sep-15 Fri 3.29 ### 3.26 3.28 139,984 228,173 30.9 30.9 0.2
2006-Sep-14 Thu 3.25 ### 3.25 3.27 67.4 67.4 ###
2006-Sep-13 Wed 3.25 3.28 3.25 3.28 1,210,429 3,952,050 74.2 74.2 0.2
2006-Sep-12 Tue 3.25 3.29 3.25 3.26 83.2 83.2 0.2
2006-Sep-11 Mon 3.2 ### ### 3.26 147,825 0 ### ### 0.2
2006-Sep-08 Fri 3.22 3.22 3.2 3.21 175,788 564,279 ### ### ###
2006-Sep-07 Thu 3.25 3.27 3.2 3.22 213,485 690,623 22.0 22.0 0.2
2006-Sep-06 Wed 3.27 3.29 3.23 3.24 290,444 946,847 ### ### ###
2006-Sep-05 Tue 3.21 3.25 3.2 3.24 289,074 ### ### ### ###
2006-Sep-04 Mon 3.23 3.23 3.21 3.21 26.5 26.5 ###
2006-Sep-01 Fri 3.21 3.24 3.2 3.23 125,129 ### 73.8 73.8 ###
2006-Aug-31 Thu 3.22 3.24 ### 3.2 ### ### 0.2
2006-Aug-30 Wed 3.22 3.23 3.21 3.21 30.3 30.3 ###
2006-Aug-29 Tue 3.23 3.24 3.22 3.23 66.5 66.5 ###
2006-Aug-28 Mon 3.28 3.29 ### 3.22 352,483 ### 19.5 19.5 0.2
2006-Aug-25 Fri 3.29 3.29 3.27 3.28 ### ### 0.2
2006-Aug-24 Thu 3.29 ### 3.26 3.26 89,645 146,121 ### ### 0.2
2006-Aug-23 Wed 3.29 ### 3.25 3.29 326,622 ### 64.3 64.3 ###
2006-Aug-22 Tue ### ### 3.29 ### ### ### 0.0
2006-Aug-21 Mon ### ### 3.29 ### 233,953 384,852 ### ### 0.0
2006-Aug-18 Fri 3.28 ### 3.25 3.29 67.6 67.6 ###
2006-Aug-17 Thu 3.25 ### 3.25 ### 77.4 77.4 0.0
2006-Aug-16 Wed 3.28 ### 3.28 3.29 79.5 79.5 ###
2006-Aug-15 Tue ### ### 3.25 3.25 ### ### 0.2
2006-Aug-14 Mon 3.28 ### 3.25 ### ### ### 0.0
2006-Aug-11 Fri 3.25 ### 3.25 3.25 69.8 69.8 0.2
2006-Aug-10 Thu ### ### 3.25 3.25 70,954 ### 16.3 16.3 0.2
2006-Aug-09 Wed ### ### 3.26 ### 186,340 ### ### ### 0.0
2006-Aug-08 Tue 3.25 ### 3.21 ### ### ### 0.0
2006-Aug-07 Mon 3.28 ### 3.26 3.26 29.6 29.6 0.2
2006-Aug-04 Fri 3.23 ### 3.23 3.25 78.1 78.1 0.2
2006-Aug-03 Thu 3.2 3.22 ### 3.22 ### ### 0.2
2006-Aug-02 Wed ### 3.26 ### 3.22 ### ### 0.2
2006-Aug-01 Tue ### 3.2 ### ### 83.8 83.8 0.0
2006-Jul-31 Mon 3.26 3.26 ### ### 10.6 10.6 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 3.25 ### 3.25 ### ### ### 0.0
2006-Jul-25 Tue 3.28 3.28 3.24 3.25 567,448 1,849,880 ### ### 0.2
2006-Jul-24 Mon 3.24 3.28 3.2 3.26 80.6 80.6 0.2
2006-Jul-21 Fri 3.26 ### 3.2 3.25 536,845 858,952 33.9 33.9 0.2
2006-Jul-20 Thu ### 3.25 ### 3.23 1,110,742 1,804,955 83.2 83.2 ###
2006-Jul-19 Wed ### ### ### ### 827,755 0 89.4 89.4 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### ### 2.88 ### 277,828 400,072 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 333,487 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 689,056 0 78.5 78.5 0.0
2006-Jul-12 Wed 2.89 ### 2.88 2.89 ### ### ###
2006-Jul-11 Tue 2.84 ### 2.84 2.88 ### ### 0.2
2006-Jul-10 Mon 2.84 2.85 2.82 2.84 ### ### 0.2
2006-Jul-07 Fri 2.86 2.89 2.81 2.84 23.5 23.5 0.2
2006-Jul-06 Thu 2.8 ### 2.79 2.85 ### ### ###
2006-Jul-05 Wed 2.81 2.84 2.76 2.8 345,488 ### 28.5 28.5 0.2
2006-Jul-04 Tue 2.87 ### 2.81 2.84 24.6 24.6 0.2
2006-Jul-03 Mon ### ### 2.87 ### 281,654 404,173 ### ### 0.0
2006-Jun-30 Fri ### 3 ### ### 375,889 ### 70.9 70.9 0.0
2006-Jun-28 Wed 2.88 ### 2.87 ### 82.8 82.8 0.0
2006-Jun-27 Tue ### ### 2.86 2.89 ### ### ###
2006-Jun-26 Mon ### ### 2.89 ### 74,927 ### ### ### 0.0
2006-Jun-23 Fri ### ### 2.85 ### 174,882 ### 88.2 88.2 0.0
2006-Jun-22 Thu 2.89 ### 2.88 2.89 63.6 63.6 ###
2006-Jun-21 Wed ### ### 2.88 2.88 825,750 1,189,080 ### ### 0.2
2006-Jun-20 Tue ### ### 2.89 ### 27.5 27.5 0.0
2006-Jun-19 Mon ### 3 ### ### 415,249 622,873 ### ### 0.0
2006-Jun-16 Fri 2.84 2.85 2.84 2.85 266,189 ### ### ### ###
2006-Jun-15 Thu 2.8 2.83 2.79 2.81 63.9 63.9 ###
2006-Jun-14 Wed 2.72 2.79 2.72 2.77 546,223 1,504,844 ### ### 0.2
2006-Jun-13 Tue 2.7 2.8 ### 2.8 483,287 ### 96.4 96.4 0.2
2006-Jun-09 Fri 2.74 2.74 2.7 2.73 321,527 874,553 34.7 34.7 ###
2006-Jun-08 Thu 2.71 2.74 2.71 2.73 87.1 87.1 ###
2006-Jun-07 Wed ### 2.72 ### 2.71 317,851 432,277 90.2 90.2 ###
2006-Jun-06 Tue 2.57 ### 2.5 ### ### ### 0.0
2006-Jun-05 Mon 2.51 2.58 2.51 2.57 311,270 792,182 ### ### ###
2006-Jun-02 Fri 2.48 2.56 2.48 2.54 ### ### ###
2006-Jun-01 Thu 2.5 2.58 2.48 2.5 643,083 ### 68.1 68.1 0.2
2006-May-31 Wed 2.51 2.58 2.49 2.52 ### ### ###
2006-May-30 Tue ### 2.7 ### ### ### ### 0.0
2006-May-29 Mon ### 2.7 ### ### ### ### 0.0
2006-May-26 Fri ### 2.7 ### ### ### ### 0.0
2006-May-25 Thu ### ### 2.5 ### 446,943 558,678 ### ### 0.0
2006-May-24 Wed ### 2.71 ### ### 71.7 71.7 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon 2.71 2.75 ### 2.7 220,522 ### ### ### 0.2
2006-May-19 Fri 2.79 2.79 2.7 2.75 563,887 ### 18.6 18.6 ###
2006-May-18 Thu 2.79 2.82 2.75 2.8 ### ### 0.2
2006-May-17 Wed 2.8 2.85 2.8 2.83 760,848 ### ### ### 0.2
2006-May-16 Tue 2.78 2.85 2.78 2.8 79.3 79.3 0.2
2006-May-15 Mon 2.75 2.79 ### 2.72 36.7 36.7 0.2
2006-May-12 Fri 2.83 2.85 2.8 2.83 71.2 71.2 0.2
2006-May-11 Thu 2.85 2.88 2.83 2.83 677,454 ### ### ### 0.2
2006-May-10 Wed 2.8 2.86 2.8 2.86 568,642 1,609,256 82.8 82.8 0.2
2006-May-09 Tue 2.71 2.81 2.7 2.8 89.9 89.9 0.2
2006-May-08 Mon ### 2.72 ### 2.71 88.7 88.7 ###
2006-May-05 Fri 2.56 ### 2.56 ### 73.4 73.4 0.0
2006-May-04 Thu 2.58 ### 2.55 2.56 37.9 37.9 0.2
2006-May-03 Wed 2.58 ### 2.55 ### 66,070 ### ### ### 0.0
2006-May-02 Tue ### ### ### ### 35.8 35.8 0.0
2006-May-01 Mon 2.57 ### 2.57 ### 41,826 53,746 ### ### 0.0
2006-Apr-28 Fri 2.54 ### 2.54 ### ### ### 0.0
2006-Apr-27 Thu 2.55 ### 2.47 2.56 ### ### 0.2
2006-Apr-26 Wed ### ### 2.44 ### ### ### 0.0
2006-Apr-24 Mon 2.7 2.71 ### ### ### ### 0.0
2006-Apr-21 Fri ### 2.75 ### 2.7 174,677 240,180 ### ### 0.2
2006-Apr-20 Thu 2.76 2.77 ### ### 393,256 544,659 6.4 6.4 0.0
2006-Apr-19 Wed 2.78 2.79 ### 2.73 303,672 423,622 ### ### ###
2006-Apr-18 Tue 2.72 2.81 2.7 2.78 440,256 ### 82.7 82.7 0.2
2006-Apr-13 Thu ### 2.71 ### 2.7 78.0 78.0 0.2
2006-Apr-11 Tue 2.52 2.56 2.51 2.55 76.5 76.5 0.2
2006-Apr-10 Mon 2.5 2.5 2.5 2.5 27,386 ### 72.0 72.0 0.2
2006-Apr-07 Fri 2.51 2.51 2.49 2.5 ### ### 0.2
2006-Apr-06 Thu 2.49 2.5 2.46 2.5 171,327 ### 66.1 66.1 0.2
2006-Apr-05 Wed 2.47 2.5 2.47 2.49 71.9 71.9 0.2
2006-Apr-04 Tue 2.49 2.52 2.45 2.51 ### ### ###
2006-Apr-03 Mon 2.43 2.53 2.43 2.51 88.8 88.8 ###
2006-Mar-31 Fri 2.45 2.47 2.43 2.43 149,580 366,471 24.7 24.7 ###
2006-Mar-30 Thu 2.49 2.52 2.45 2.45 ### ### 0.2
2006-Mar-29 Wed 2.5 2.53 2.43 2.49 ### ### 0.2
2006-Mar-28 Tue 2.5 2.58 2.49 2.49 ### ### 0.2
2006-Mar-27 Mon 2.58 ### 2.43 2.49 10.0 10.0 0.2
2006-Mar-24 Fri 2.55 2.56 2.55 2.55 ### ### 0.2
2006-Mar-23 Thu 2.5 2.56 2.5 2.53 ### ### ###
2006-Mar-22 Wed 2.5 2.51 2.49 2.5 493,142 1,232,855 ### ### 0.2
2006-Mar-21 Tue 2.58 2.59 2.49 2.49 11.3 11.3 0.2
2006-Mar-20 Mon 2.44 2.56 2.44 2.56 ### ### 0.2
2006-Mar-17 Fri 2.43 2.45 2.43 2.43 370,856 904,888 68.2 68.2 ###
2006-Mar-16 Thu ### 2.45 ### 2.42 519,857 636,824 ### ### 0.2
2006-Mar-15 Wed 2.46 2.46 2.28 ### 258,678 ### ### ### 0.0
2006-Mar-14 Tue 2.46 2.48 2.45 2.48 ### ### 0.2
2006-Mar-13 Mon 2.46 2.46 2.44 2.44 ### ### 0.2
2006-Mar-10 Fri 2.45 2.47 2.44 2.45 376,824 ### ### ### 0.2
2006-Mar-09 Thu 2.45 2.46 2.42 2.45 1,130,672 ### 63.7 63.7 0.2
2006-Mar-08 Wed 2.47 2.48 2.42 2.46 ### ### 0.2
2006-Mar-07 Tue 2.43 2.47 2.43 2.47 727,586 1,782,585 82.6 82.6 ###
2006-Mar-06 Mon 2.43 2.49 2.4 2.42 691,444 1,690,580 33.2 33.2 0.2
2006-Mar-03 Fri ### 2.4 2.29 ### 88.7 88.7 0.0
2006-Mar-02 Thu 2.2 2.28 2.2 2.28 767,926 1,720,154 ### ### 0.2
2006-Mar-01 Wed ### 2.23 ### 2.23 89.6 89.6 ###
2006-Feb-28 Tue ### ### ### ### 307,459 0 ### ### 0.0
2006-Feb-27 Mon 2.23 2.25 ### ### 495,240 557,145 15.3 15.3 0.0
2006-Feb-24 Fri ### 2.23 ### 2.21 152,070 169,558 ### ### 0.2
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 611,540 0 19.4 19.4 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 2.2 2.2 ### 2.2 70.1 70.1 0.2
2006-Feb-16 Thu ### 2.24 ### 2.2 ### ### 0.2
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 19.3 19.3 0.0
2006-Feb-10 Fri ### ### ### ### 49,828 0 31.0 31.0 0.0
2006-Feb-09 Thu ### ### ### ### 70,550 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 178,157 0 31.1 31.1 0.0
2006-Feb-06 Mon ### 2.2 ### ### 238,277 ### ### ### 0.0
2006-Feb-03 Fri 2.23 2.23 ### ### 124,983 139,356 ### ### 0.0
2006-Feb-02 Thu 2.2 2.25 2.2 2.23 226,023 ### 82.2 82.2 ###
2006-Feb-01 Wed ### 2.2 ### 2.2 90,551 ### ### ### 0.2
2006-Jan-31 Tue ### ### ### ### 112,426 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 564,423 0 79.8 79.8 0.0
2006-Jan-27 Fri ### ### ### ### 185,054 0 26.1 26.1 0.0
2006-Jan-25 Wed ### ### ### ### 121,553 0 26.7 26.7 0.0
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 215,575 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 153,279 0 73.2 73.2 0.0
2006-Jan-19 Thu ### ### ### ### 90,750 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 132,452 0 ### ### 0.0
2006-Jan-12 Thu 2.2 2.2 ### ### 71,474 78,621 24.7 24.7 0.0
2006-Jan-11 Wed ### 2.2 ### ### 77,386 85,124 ### ### 0.0
2006-Jan-10 Tue 2.22 2.23 ### 2.2 98,172 ### ### ### 0.2
2006-Jan-09 Mon 2.24 2.24 2.22 2.23 61,086 136,221 ### ### ###
2006-Jan-06 Fri 2.22 2.22 2.21 2.22 ### ### 0.2
2006-Jan-05 Thu 2.27 2.27 2.24 2.24 22.2 22.2 ###
2006-Jan-04 Wed 2.27 ### 2.24 ### ### ### 0.0
2006-Jan-03 Tue 2.26 2.28 2.22 2.22 218,159 490,857 14.4 14.4 0.2
2005-Dec-30 Fri ### 2.26 ### 2.26 135,887 153,552 95.7 95.7 ###
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 66,274 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 66,274 0 ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 70,629 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 311,948 0 17.8 17.8 0.0
2005-Dec-19 Mon ### ### ### ### 34.2 34.2 0.0
2005-Dec-16 Fri ### ### ### ### 33,179 0 28.9 28.9 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 453,178 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 127,359 0 89.0 89.0 0.0
2005-Dec-12 Mon 2.2 2.2 ### ### 17.3 17.3 0.0
2005-Dec-09 Fri 2.2 2.23 2.2 2.22 ### ### 0.2
2005-Dec-08 Thu 2.22 2.23 2.2 2.2 178,288 ### ### ### 0.2
2005-Dec-07 Wed 2.28 2.28 2.21 2.22 ### ### 0.2
2005-Dec-06 Tue 2.27 ### 2.26 2.28 ### ### 0.2
2005-Dec-05 Mon ### ### 2.28 ### ### ### 0.0
2005-Dec-02 Fri ### ### 2.23 ### 71.5 71.5 0.0
2005-Dec-01 Thu 2.28 ### ### 2.25 ### ### ###
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 2.26 ### 2.25 ### ### ### 0.0
2005-Nov-28 Mon 2.24 2.26 ### 2.24 300,528 ### ### ### ###
2005-Nov-25 Fri ### ### 2.25 2.25 ### ### ###
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 253,683 0 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 288,272 0 25.7 25.7 0.0
2005-Nov-18 Fri 2.4 2.4 ### 2.4 704,778 ### ### ### ###
2005-Nov-17 Thu ### 2.4 ### 2.4 79.3 79.3 ###
2005-Nov-16 Wed 2.4 2.4 ### ### 1,164,949 ### ### ### 0.0
2005-Nov-15 Tue ### 2.4 ### ### 74.1 74.1 0.0
2005-Nov-14 Mon 2.43 2.46 2.29 ### 460,342 ### ### ### 0.0
2005-Nov-11 Fri ### 2.41 2.29 2.4 ### ### ###
2005-Nov-10 Thu ### ### 2.29 ### ### ### 0.0
2005-Nov-09 Wed 2.25 ### 2.25 ### 243,974 274,470 ### ### 0.0
2005-Nov-08 Tue 2.26 ### 2.24 2.27 72.7 72.7 0.2
2005-Nov-07 Mon ### ### ### 2.26 ### ### ###
2005-Nov-04 Fri ### ### ### ### 217,754 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 211,576 0 28.1 28.1 0.0
2005-Nov-01 Tue ### ### ### ### 252,359 0 ### ### 0.0
2005-Oct-31 Mon ### 2.42 ### ### 166,984 202,050 ### ### 0.0
2005-Oct-28 Fri ### ### 2.25 ### 82.3 82.3 0.0
2005-Oct-27 Thu 2.4 2.4 ### ### 28.4 28.4 0.0
2005-Oct-26 Wed ### 2.41 ### 2.41 442,483 ### ### ### 0.2
2005-Oct-25 Tue 2.28 ### 2.28 ### 644,157 ### ### ### 0.0
2005-Oct-24 Mon 2.29 ### 2.23 2.29 412,325 459,742 ### ### ###
2005-Oct-21 Fri ### ### 2.22 2.29 341,885 ### ### ### ###
2005-Oct-20 Thu ### ### 2.27 2.29 ### ### ###
2005-Oct-19 Wed 2.29 ### 2.25 2.27 511,353 575,272 39.0 39.0 0.2
2005-Oct-18 Tue 2.4 2.4 2.27 2.29 926,774 ### 5.0 5.0 ###
2005-Oct-17 Mon 2.5 ### 2.27 ### 2,340,275 ### 2.6 2.6 0.0
2005-Oct-14 Fri ### ### ### ### 712,071 0 ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 798,981 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 703,256 0 68.1 68.1 0.0
2005-Oct-11 Tue ### ### 2 ### 566,854 566,854 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 25.0 25.0 0.0
2005-Oct-07 Fri ### ### ### ### 72.3 72.3 0.0
2005-Oct-06 Thu ### ### ### ### 364,520 0 93.8 93.8 0.0
2005-Oct-05 Wed ### ### ### ### 335,440 0 ### ### 0.0
2005-Oct-04 Tue ### 2.2 ### 2.2 445,970 ### ### ### 0.2
2005-Oct-03 Mon ### 2.2 ### ### 257,074 282,781 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### 2.2 ### ### 79.0 79.0 0.0
2005-Sep-28 Wed ### ### ### ### 83.8 83.8 0.0
2005-Sep-27 Tue ### ### ### ### 524,224 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 469,140 0 76.0 76.0 0.0
2005-Sep-23 Fri ### ### 2 ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 891,172 0 ### ### 0.0
2005-Sep-21 Wed 2 ### 2 ### ### ### 0.0
2005-Sep-20 Tue 1.985 2 ### 2 304,725 304,725 ### ### 0.1
2005-Sep-19 Mon 2 2 1.985 ### 33.9 33.9 0.0
2005-Sep-16 Fri ### 2 ### 2 ### ### 0.1
2005-Sep-15 Thu 2 2 ### 2 ### ### 0.1
2005-Sep-14 Wed 2 2 ### 1.975 193,053 193,053 ### ### ###
2005-Sep-13 Tue ### ### ### 2 365,779 0 ### ### 0.1
2005-Sep-12 Mon ### ### ### ### 17.4 17.4 0.0
2005-Sep-09 Fri ### ### ### ### 19.9 19.9 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 87.7 87.7 0.0
2005-Sep-05 Mon 2 ### 1.985 1.985 454,047 450,641 ### ### ###
2005-Sep-02 Fri ### 2 ### 2 ### ### 0.1
2005-Sep-01 Thu ### ### 1.89 ### 367,188 ### 86.9 86.9 0.0
2005-Aug-31 Wed ### ### 1.87 ### 303,540 ### 74.4 74.4 0.0
2005-Aug-30 Tue ### ### 1.88 ### 15.2 15.2 0.0
2005-Aug-29 Mon ### ### ### ### 535,550 0 35.6 35.6 0.0
2005-Aug-26 Fri ### 1.925 ### ### ### ### 0.0
2005-Aug-25 Thu 1.86 ### 1.84 ### 90.3 90.3 0.0
2005-Aug-24 Wed 1.83 ### 1.82 1.855 617,627 562,040 ### ### 0.1
2005-Aug-23 Tue 1.83 1.83 1.825 1.83 72.4 72.4 ###
2005-Aug-22 Mon 1.82 1.84 1.82 1.83 ### ### ###
2005-Aug-19 Fri 1.83 ### 1.82 1.82 462,181 420,584 25.7 25.7 ###
2005-Aug-18 Thu 1.845 1.87 1.825 1.825 ### ### ###
2005-Aug-17 Wed 1.83 1.87 ### 1.825 1,192,977 ### ### ### ###
2005-Aug-16 Tue 1.725 1.82 1.725 1.8 1,200,870 2,128,542 93.8 93.8 0.1
2005-Aug-15 Mon 1.71 1.74 ### 1.725 75.2 75.2 ###
2005-Aug-12 Fri 1.55 1.71 1.545 ### ### ### 0.0
2005-Aug-11 Thu 1.53 1.55 1.53 1.54 93,350 143,759 ### ### ###
2005-Aug-10 Wed 1.545 1.56 1.53 1.53 24.4 24.4 ###
2005-Aug-09 Tue 1.55 1.555 1.54 1.54 26.7 26.7 ###
2005-Aug-08 Mon ### ### 1.48 1.54 19.1 19.1 ###
2005-Aug-05 Fri ### ### 1.58 1.58 216,049 170,678 17.5 17.5 0.1
2005-Aug-04 Thu ### ### ### ### 401,440 0 13.2 13.2 0.0
2005-Aug-03 Wed ### ### ### ### 398,044 0 17.6 17.6 0.0
2005-Aug-02 Tue ### ### ### ### 83.1 83.1 0.0
2005-Aug-01 Mon ### 1.655 1.625 1.625 18.0 18.0 ###
2005-Jul-29 Fri ### 1.655 ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### 1.7 ### ### ### ### 0.0
2005-Jul-26 Tue 1.71 1.71 ### 1.685 341,780 292,221 ### ### ###
2005-Jul-25 Mon 1.74 1.77 1.73 1.73 84,586 148,025 ### ### ###
2005-Jul-22 Fri 1.7 1.745 1.7 1.73 389,289 670,550 81.4 81.4 ###
2005-Jul-21 Thu 1.7 1.7 ### ### ### ### 0.0
2005-Jul-20 Wed 1.72 1.72 1.71 1.71 361,670 ### ### ### 0.1
2005-Jul-19 Tue ### 1.72 1.7 1.72 ### ### 0.1
2005-Jul-18 Mon ### 1.71 ### 1.71 108,624 92,873 ### ### 0.1
2005-Jul-15 Fri 1.7 1.72 ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 25,356 0 25.0 25.0 0.0
2005-Jul-13 Wed ### 1.72 ### ### 102,058 ### 82.4 82.4 0.0
2005-Jul-12 Tue 1.7 1.71 ### ### 294,683 251,953 ### ### 0.0
2005-Jul-11 Mon 1.71 1.71 ### 1.7 577,356 ### 26.6 26.6 ###
2005-Jul-08 Fri 1.71 1.72 ### 1.72 ### ### 0.1
2005-Jul-07 Thu 1.75 1.755 1.71 1.72 95,175 ### ### ### 0.1
2005-Jul-06 Wed 1.76 ### 1.75 1.76 71.5 71.5 0.1
2005-Jul-05 Tue 1.82 1.82 1.77 1.77 ### ### ###
2005-Jul-04 Mon 1.81 1.83 1.79 1.79 24,077 43,579 23.5 23.5 0.1
2005-Jul-01 Fri 1.845 1.845 ### ### 13.9 13.9 0.0
2005-Jun-30 Thu 1.8 1.85 1.79 1.85 274,673 ### 80.0 80.0 0.1
2005-Jun-29 Wed 1.76 1.775 1.75 1.77 ### ### ###
2005-Jun-28 Tue 1.82 1.86 1.77 1.775 328,957 597,056 ### ### ###
2005-Jun-27 Mon 1.85 1.85 1.83 1.83 37,640 69,257 33.4 33.4 ###
2005-Jun-24 Fri 1.87 1.87 1.84 1.87 109,320 202,788 ### ### ###
2005-Jun-23 Thu 1.85 1.88 1.84 1.87 187,583 ### ### ### ###
2005-Jun-22 Wed 1.85 1.855 1.83 1.84 ### ### ###
2005-Jun-21 Tue 1.845 1.86 1.83 1.85 75.6 75.6 0.1
2005-Jun-20 Mon 1.925 1.925 1.845 1.845 665,342 ### ### ### ###
2005-Jun-17 Fri ### 1.955 ### 1.925 20.2 20.2 0.1
2005-Jun-16 Thu ### ### ### ### 88.6 88.6 0.0
2005-Jun-15 Wed 1.85 ### 1.85 1.88 83.1 83.1 0.1
2005-Jun-14 Tue 1.8 1.84 1.8 1.84 174,970 318,445 87.0 87.0 ###
2005-Jun-10 Fri 1.775 1.8 1.77 1.8 ### ### 0.1
2005-Jun-09 Thu 1.85 1.85 1.78 1.78 9.1 9.1 0.1
2005-Jun-08 Wed 1.8 1.84 1.8 1.84 84.4 84.4 ###
2005-Jun-07 Tue 1.775 1.81 1.775 1.81 101,646 ### 85.2 85.2 ###
2005-Jun-06 Mon 1.82 1.82 1.775 1.775 13.1 13.1 ###
2005-Jun-03 Fri 1.82 1.84 1.8 1.84 196,483 ### ### ### ###
2005-Jun-02 Thu 1.82 1.83 ### 1.83 ### ### ###
2005-Jun-01 Wed 1.775 1.82 1.775 ### 134,942 242,558 ### ### 0.0
2005-May-31 Tue 1.81 ### 1.77 1.77 15.6 15.6 ###
2005-May-30 Mon 1.76 ### 1.76 1.8 85.8 85.8 0.1
2005-May-27 Fri ### 1.76 ### 1.75 88.6 88.6 0.1
2005-May-26 Thu 1.7 ### ### 1.72 234,978 0 79.1 79.1 0.1
2005-May-25 Wed 1.71 1.71 1.7 1.7 ### ### ###
2005-May-24 Tue ### 1.72 ### ### 72.2 72.2 0.0
2005-May-23 Mon ### 1.77 ### 1.73 111,952 99,077 93.2 93.2 ###
2005-May-20 Fri ### 1.655 ### ### 295,543 ### ### ### 0.0
2005-May-19 Thu ### 1.655 ### ### 74,888 ### 24.9 24.9 0.0
2005-May-18 Wed ### 1.645 ### 1.645 80.4 80.4 0.1
2005-May-17 Tue ### 1.645 ### ### 316,474 ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 28,458 0 21.8 21.8 0.0
2005-May-13 Fri ### ### ### 1.655 30.6 30.6 0.1
2005-May-12 Thu 1.53 ### 1.53 ### 436,349 ### 94.2 94.2 0.0
2005-May-11 Wed 1.55 ### 1.53 1.55 67.0 67.0 ###
2005-May-10 Tue ### ### 1.54 1.56 ### ### ###
2005-May-09 Mon ### ### 1.56 ### 121,178 ### 21.0 21.0 0.0
2005-May-06 Fri 1.645 ### ### 1.645 63.3 63.3 0.1
2005-May-05 Thu 1.655 1.655 ### ### 36.6 36.6 0.0
2005-May-04 Wed ### ### 1.645 ### ### ### 0.0
2005-May-03 Tue ### ### ### 1.675 35.3 35.3 ###
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 106,920 0 29.1 29.1 0.0
2005-Apr-28 Thu ### 1.7 ### 1.7 81,085 68,922 82.6 82.6 ###
2005-Apr-27 Wed ### ### ### ### 235,170 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 75.3 75.3 0.0
2005-Apr-21 Thu ### ### ### ### 80,750 0 ### ### 0.0
2005-Apr-20 Wed 1.71 1.72 ### ### ### ### 0.0
2005-Apr-19 Tue 1.7 1.73 1.7 1.7 ### ### ###
2005-Apr-18 Mon ### 1.7 ### ### 291,752 247,989 ### ### 0.0
2005-Apr-15 Fri 1.75 1.77 1.74 1.74 326,841 ### ### ### 0.1
2005-Apr-14 Thu 1.7 1.76 1.7 1.745 693,026 ### 92.2 92.2 0.1
2005-Apr-13 Wed 1.58 1.7 1.56 ### ### ### 0.0
2005-Apr-12 Tue ### ### 1.55 1.56 6.0 6.0 ###
2005-Apr-11 Mon ### ### ### ### 337,086 0 ### ### 0.0
2005-Apr-08 Fri 1.74 1.74 ### ### 491,027 ### ### ### 0.0
2005-Apr-07 Thu 1.81 ### 1.7 1.75 ### ### 0.1
2005-Apr-06 Wed 1.825 1.83 ### 1.82 ### ### ###
2005-Apr-05 Tue 1.83 1.84 1.82 1.825 102,441 ### ### ### ###
2005-Apr-04 Mon 1.85 1.85 1.82 1.84 131,548 ### 37.9 37.9 ###
2005-Apr-01 Fri 1.86 1.87 1.83 1.85 ### ### 0.1
2005-Mar-31 Thu 1.83 1.87 1.83 1.85 165,026 ### ### ### 0.1
2005-Mar-30 Wed ### ### 1.81 1.83 531,985 481,446 ### ### ###
2005-Mar-29 Tue ### ### ### ### 223,873 0 34.7 34.7 0.0
2005-Mar-24 Thu ### ### ### ### 23,482 0 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### 2 ### ### 118,541 118,541 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 158,757 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 107,449 0 ### ### 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 94,684 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 18.7 18.7 0.0
2005-Mar-10 Thu ### ### ### ### 215,240 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 1.82 ### 1.82 1.86 ### ### 0.1
2005-Mar-07 Mon 1.87 1.88 1.75 1.82 68,983 ### 12.1 12.1 ###
2005-Mar-04 Fri ### ### 1.87 ### 385,173 ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 4,914,050 0 81.8 81.8 0.0
2005-Mar-01 Tue 1.89 ### 1.89 ### 203,353 ### ### ### 0.0
2005-Feb-28 Mon 1.89 ### 1.87 ### 102,170 95,528 71.3 71.3 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 81.5 81.5 0.0
2005-Feb-23 Wed ### ### 1.88 ### 251,183 ### 28.4 28.4 0.0
2005-Feb-22 Tue ### ### ### ### 188,578 0 ### ### 0.0
2005-Feb-21 Mon 2 ### ### ### 24.2 24.2 0.0
2005-Feb-18 Fri ### 2 ### ### 210,956 210,956 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 3,650 0 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 85.0 85.0 0.0
2005-Feb-14 Mon ### ### ### ### 86,845 0 ### ### 0.0
2005-Feb-11 Fri ### ### 1.85 ### 332,387 307,457 5.1 5.1 0.0
2005-Feb-10 Thu 2 2 ### ### 29,725 29,725 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 297,453 0 24.0 24.0 0.0
2005-Feb-08 Tue ### ### ### ### 292,243 0 ### ### 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 1.88 ### 1.88 ### ### ### 0.0
2005-Feb-03 Thu 1.88 1.88 1.86 1.88 ### ### 0.1
2005-Feb-02 Wed 1.84 1.88 1.84 1.88 86.3 86.3 0.1
2005-Feb-01 Tue ### ### 1.59 1.83 940,157 747,424 ### ### ###
2005-Jan-31 Mon ### ### ### ### 26.9 26.9 0.0
2005-Jan-28 Fri ### ### 1.89 ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 99,750 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 76.7 76.7 0.0
2005-Jan-20 Thu 1.89 ### 1.89 ### 178,388 168,576 ### ### 0.0
2005-Jan-19 Wed ### ### 1.88 1.89 ### ### ###
2005-Jan-18 Tue ### ### ### ### 29.8 29.8 0.0
2005-Jan-17 Mon ### ### ### ### 232,047 0 27.3 27.3 0.0
2005-Jan-14 Fri ### ### ### ### 76.0 76.0 0.0
2005-Jan-13 Thu ### ### ### ### 78.0 78.0 0.0
2005-Jan-12 Wed ### ### ### ### 78.7 78.7 0.0
2005-Jan-11 Tue ### ### 1.87 ### 79.0 79.0 0.0
2005-Jan-10 Mon ### ### ### ### 19.8 19.8 0.0
2005-Jan-07 Fri ### ### ### ### 42,889 0 80.3 80.3 0.0
2005-Jan-06 Thu ### ### ### ### 24.8 24.8 0.0
2005-Jan-05 Wed ### ### ### ### 152,442 0 27.0 27.0 0.0
2005-Jan-04 Tue ### ### 1.87 ### ### ### 0.0
2004-Dec-31 Fri ### ### 1.89 1.89 18,852 ### 10.5 10.5 ###
2004-Dec-30 Thu 1.89 ### 1.89 ### ### ### 0.0
2004-Dec-29 Wed 1.86 1.89 1.86 1.89 143,552 ### ### ### ###
2004-Dec-24 Fri ### ### 1.86 1.87 ### ### ###
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 15.1 15.1 0.0
2004-Dec-21 Tue ### ### 1.88 ### 605,221 ### 93.5 93.5 0.0
2004-Dec-20 Mon 1.86 ### 1.86 ### 260,659 ### ### ### 0.0
2004-Dec-17 Fri 1.85 1.86 1.84 1.86 ### ### 0.1
2004-Dec-16 Thu 1.83 1.84 1.83 1.83 1,337,282 ### ### ### ###
2004-Dec-15 Wed 1.83 1.85 1.83 1.83 70.2 70.2 ###
2004-Dec-14 Tue 1.81 1.82 1.81 1.82 77.0 77.0 ###
2004-Dec-13 Mon 1.85 1.85 1.81 1.82 22.8 22.8 ###
2004-Dec-10 Fri 1.88 1.89 1.84 1.85 253,340 472,479 ### ### 0.1
2004-Dec-09 Thu 1.89 1.89 1.82 1.87 ### ### ###
2004-Dec-08 Wed 1.89 1.89 1.87 1.88 197,129 ### 46.9 46.9 0.1
2004-Dec-07 Tue 1.86 ### 1.81 ### 1,313,629 ### ### ### 0.0
2004-Dec-06 Mon ### ### 1.85 1.86 422,641 390,942 10.0 10.0 0.1
2004-Dec-03 Fri ### ### ### ### 156,924 0 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 126,640 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 252,876 0 31.9 31.9 0.0
2004-Nov-30 Tue ### ### ### ### 165,087 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 86.9 86.9 0.0
2004-Nov-26 Fri ### ### ### ### 71.6 71.6 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 12.6 12.6 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu 1.89 ### 1.89 ### 464,652 ### ### ### 0.0
2004-Nov-17 Wed 1.82 1.89 1.81 1.89 611,273 1,130,855 91.5 91.5 ###
2004-Nov-16 Tue 1.84 1.85 1.82 1.82 171,352 ### ### ### ###
2004-Nov-15 Mon 1.86 1.87 1.85 1.85 28.5 28.5 0.1
2004-Nov-12 Fri 1.86 1.89 1.82 1.88 231,159 ### 74.6 74.6 0.1
2004-Nov-11 Thu 1.89 1.89 1.79 1.87 573,647 ### ### ### ###
2004-Nov-10 Wed ### ### 1.84 1.89 ### ### ###
2004-Nov-09 Tue ### ### 1.8 ### 686,448 ### ### ### 0.0
2004-Nov-08 Mon 2 2 ### ### 231,328 231,328 ### ### 0.0
2004-Nov-05 Fri 2 2 ### 2 224,652 224,652 ### ### 0.1
2004-Nov-04 Thu ### ### ### ### 425,588 0 ### ### 0.0
2004-Nov-03 Wed 1.85 ### 1.85 ### 89.0 89.0 0.0
2004-Nov-02 Tue 1.85 1.87 1.83 1.85 413,788 ### ### ### 0.1
2004-Nov-01 Mon 1.79 1.85 1.78 1.85 92.4 92.4 0.1
2004-Oct-29 Fri 1.75 1.78 1.75 1.78 80.9 80.9 0.1
2004-Oct-28 Thu 1.77 1.77 1.74 1.76 174,480 ### ### ### 0.1
2004-Oct-27 Wed 1.76 1.76 1.7 1.75 419,586 725,883 24.1 24.1 0.1
2004-Oct-26 Tue 1.74 1.8 1.74 1.76 ### ### 0.1
2004-Oct-25 Mon ### 1.71 ### 1.7 181,354 155,057 85.0 85.0 ###
2004-Oct-22 Fri ### ### ### ### 102,880 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 85.7 85.7 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 295,977 0 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 69.1 69.1 0.0
2004-Oct-14 Thu ### ### ### ### 268,278 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 113,250 0 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 107,983 0 69.7 69.7 0.0
2004-Oct-08 Fri ### ### 1.59 1.59 10.0 10.0 ###
2004-Oct-07 Thu ### ### ### ### 192,377 0 27.3 27.3 0.0
2004-Oct-06 Wed ### ### ### ### 291,485 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 19.4 19.4 0.0
2004-Oct-04 Mon 1.57 ### 1.57 ### 91.9 91.9 0.0
2004-Oct-01 Fri ### ### 1.55 1.56 124,424 96,428 ### ### ###
2004-Sep-30 Thu ### ### 1.57 ### ### ### 0.0
2004-Sep-29 Wed 1.54 1.59 1.54 1.59 1,143,127 ### ### ### ###
2004-Sep-28 Tue 1.52 1.54 1.52 1.53 192,874 ### ### ### ###
2004-Sep-27 Mon 1.5 1.54 1.5 1.51 ### ### 0.1
2004-Sep-24 Fri 1.51 1.51 1.48 1.5 77,951 ### 28.6 28.6 0.1
2004-Sep-23 Thu 1.52 1.52 1.49 1.52 232,050 ### ### ### 0.1
2004-Sep-22 Wed 1.45 1.53 1.45 1.53 94.3 94.3 ###
2004-Sep-21 Tue 1.44 1.44 1.43 1.44 66.5 66.5 0.1
2004-Sep-20 Mon 1.45 1.45 1.43 1.44 ### ### 0.1
2004-Sep-17 Fri 1.44 1.45 1.43 1.45 164,544 236,943 71.6 71.6 ###
2004-Sep-16 Thu 1.43 1.45 1.42 1.44 324,543 ### 69.6 69.6 0.1
2004-Sep-15 Wed 1.43 1.44 1.41 1.43 200,325 ### ### ### 0.1
2004-Sep-14 Tue 1.4 1.43 1.4 1.42 ### ### ###
2004-Sep-13 Mon 1.43 1.43 1.4 1.41 113,740 160,942 20.3 20.3 ###
2004-Sep-10 Fri 1.43 1.44 1.42 1.44 97,454 139,359 ### ### 0.1
2004-Sep-09 Thu 1.44 1.44 1.43 1.43 ### ### 0.1
2004-Sep-08 Wed 1.44 1.46 1.44 1.44 ### ### 0.1
2004-Sep-07 Tue 1.42 1.45 1.42 1.44 ### ### 0.1
2004-Sep-06 Mon 1.45 1.45 1.41 1.42 93,221 ### ### ### ###
2004-Sep-03 Fri 1.45 1.47 1.43 1.44 188,654 273,548 26.7 26.7 0.1
2004-Sep-02 Thu 1.43 1.45 1.42 1.45 654,982 ### 82.3 82.3 ###
2004-Sep-01 Wed 1.45 1.46 1.42 1.43 ### ### 0.1
2004-Aug-31 Tue 1.43 1.49 1.43 1.46 87.2 87.2 0.1
2004-Aug-30 Mon ### 1.41 ### 1.41 ### ### ###
2004-Aug-27 Fri ### ### ### ### 16.0 16.0 0.0
2004-Aug-26 Thu ### ### ### ### 300,375 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 18.5 18.5 0.0
2004-Aug-24 Tue ### ### ### ### 732,556 0 13.0 13.0 0.0
2004-Aug-23 Mon ### ### ### ### 711,973 0 ### ### 0.0
2004-Aug-20 Fri 1.22 1.27 1.22 1.25 ### ### ###
2004-Aug-19 Thu 1.27 1.27 1.21 1.23 ### ### 0.1
2004-Aug-18 Wed 1.29 1.29 1.25 1.25 234,750 ### ### ### ###
2004-Aug-17 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2004-Aug-16 Mon ### ### 1.25 ### 150,089 ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 16,429 0 20.6 20.6 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 90,073 0 ### ### 0.0
2004-Aug-06 Fri 1.4 1.4 ### ### 7.3 7.3 0.0
2004-Aug-05 Thu 1.4 1.4 ### 1.4 69.9 69.9 ###
2004-Aug-04 Wed ### ### ### ### 286,087 0 20.4 20.4 0.0
2004-Aug-03 Tue ### ### ### ### 226,581 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 417,179 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 480,454 0 ### ### 0.0
2004-Jul-28 Wed 1.28 ### 1.28 ### ### ### 0.0
2004-Jul-27 Tue 1.24 1.28 1.23 1.28 160,720 ### ### ### ###
2004-Jul-26 Mon 1.24 1.24 1.23 1.23 111,470 ### ### ### 0.1
2004-Jul-23 Fri 1.23 1.25 1.23 1.25 53,274 66,059 ### ### ###
2004-Jul-22 Thu 1.24 1.24 1.23 1.23 139,550 172,344 ### ### 0.1
2004-Jul-21 Wed 1.23 1.27 1.23 1.23 ### ### 0.1
2004-Jul-20 Tue 1.22 1.23 1.22 1.23 83,150 101,858 ### ### 0.1
2004-Jul-19 Mon 1.21 1.23 1.21 1.23 85,720 104,578 84.1 84.1 0.1
2004-Jul-16 Fri 1.22 1.22 1.22 1.22 ### ### 0.1
2004-Jul-15 Thu 1.23 1.23 1.22 1.22 295,145 361,552 24.7 24.7 0.1
2004-Jul-14 Wed 1.23 1.24 1.23 1.23 371,727 459,082 ### ### 0.1
2004-Jul-13 Tue 1.23 1.24 1.22 1.23 73.6 73.6 0.1
2004-Jul-12 Mon 1.27 1.27 1.2 1.23 419,022 ### 9.1 9.1 0.1
2004-Jul-09 Fri ### ### 1.27 1.28 16.8 16.8 ###
2004-Jul-08 Thu ### ### 1.29 ### 89,685 57,846 20.8 20.8 0.0
2004-Jul-07 Wed ### ### ### ### 154,423 0 10.2 10.2 0.0
2004-Jul-06 Tue ### ### ### ### 222,484 0 ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 175,551 0 66.4 66.4 0.0
2004-Jul-02 Fri 1.29 ### 1.28 ### 286,651 183,456 ### ### 0.0
2004-Jul-01 Thu 1.25 1.28 1.25 1.28 85.1 85.1 ###
2004-Jun-30 Wed 1.28 1.28 1.25 1.25 294,258 ### ### ### ###
2004-Jun-29 Tue 1.27 1.28 1.26 1.26 27.5 27.5 ###
2004-Jun-28 Mon 1.25 1.29 1.25 1.27 ### ### ###
2004-Jun-25 Fri 1.29 ### 1.23 1.24 6.4 6.4 0.1
2004-Jun-24 Thu 1.29 ### 1.23 1.28 27.2 27.2 ###
2004-Jun-23 Wed ### 1.29 ### 1.29 959,870 ### 97.9 97.9 0.1
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 77.8 77.8 0.0
2004-Jun-17 Thu ### ### ### ### 23.6 23.6 0.0
2004-Jun-16 Wed ### ### ### ### 136,050 0 12.6 12.6 0.0
2004-Jun-15 Tue ### ### ### ### 196,275 0 29.7 29.7 0.0
2004-Jun-14 Mon ### ### ### ### 539,284 0 78.6 78.6 0.0
2004-Jun-11 Fri ### ### ### ### 539,284 0 ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 567,384 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 191,927 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 162,689 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 476,326 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 14.1 14.1 0.0
2004-May-28 Fri ### ### ### ### 78.4 78.4 0.0
2004-May-27 Thu ### ### ### ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 77.3 77.3 0.0
2004-May-25 Tue ### ### ### ### 238,656 0 82.7 82.7 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 258,523 0 79.7 79.7 0.0
2004-May-19 Wed ### ### ### ### 79,625 0 82.6 82.6 0.0
2004-May-18 Tue ### ### ### ### 27.0 27.0 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 276,742 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 141,976 0 ### ### 0.0
2004-May-12 Wed ### ### ### ### 135,157 0 78.5 78.5 0.0
2004-May-11 Tue ### ### ### ### 82.0 82.0 0.0
2004-May-10 Mon ### ### ### ### 49,078 0 ### ### 0.0
2004-May-07 Fri 0.89 ### 0.89 ### 83.3 83.3 0.0
2004-May-06 Thu ### ### ### ### 60,750 0 ### ### 0.0
2004-May-05 Wed 0.88 ### 0.88 ### 190,927 ### 84.7 84.7 0.0
2004-May-04 Tue 0.88 0.89 0.88 0.88 ### ### 0.1
2004-May-03 Mon ### ### 0.89 0.89 126,949 ### 30.3 30.3 ###
2004-Apr-30 Fri 0.88 ### 0.87 ### ### ### 0.0
2004-Apr-29 Thu ### ### 0.89 0.89 ### ### ###
2004-Apr-28 Wed ### ### ### ### 25,170 0 17.2 17.2 0.0
2004-Apr-27 Tue ### ### ### ### 99,545 0 25.4 25.4 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 111,125 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 167,743 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 261,987 0 19.4 19.4 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 45,345 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 113,785 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 163,159 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 130,455 0 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 878,140 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 91.2 91.2 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 781,928 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 21.8 21.8 0.0
2004-Mar-29 Mon ### ### ### ### 73,822 0 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### 2,152,970 0 ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 17.9 17.9 0.0
2004-Mar-24 Wed ### ### ### ### 95,149 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 74,943 0 27.2 27.2 0.0
2004-Mar-22 Mon 1 1 ### ### ### ### 0.0
2004-Mar-19 Fri ### 1 ### 1 ### ### ###
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 175,976 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 29.0 29.0 0.0
2004-Mar-12 Fri 1 1 ### ### 150,629 ### ### ### 0.0
2004-Mar-11 Thu 1 ### ### 1 72.2 72.2 ###
2004-Mar-10 Wed ### ### 1 1 ### ### ###
2004-Mar-09 Tue ### ### 1 ### 153,047 76,523 27.1 27.1 0.0
2004-Mar-08 Mon 1 ### 1 ### 80.5 80.5 0.0
2004-Mar-05 Fri ### ### 1.87 ### 385,173 ### 24.1 24.1 0.0
2004-Mar-04 Thu ### ### ### ### 83.6 83.6 0.0
2004-Mar-03 Wed ### ### ### ### 629,170 0 13.0 13.0 0.0
2004-Mar-02 Tue ### ### ### ### 32.2 32.2 0.0
2004-Mar-01 Mon ### ### ### ### 77.3 77.3 0.0
2004-Feb-27 Fri ### ### 1 ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 30.0 30.0 0.0
2004-Feb-25 Wed ### ### ### ### 93.8 93.8 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 370,923 0 ### ### 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 24.8 24.8 0.0
2004-Feb-18 Wed ### ### ### ### 1,100,548 0 22.1 22.1 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 85.6 85.6 0.0
2004-Feb-12 Thu ### ### ### ### 155,152 0 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 78.8 78.8 0.0
2004-Feb-09 Mon ### ### ### ### 87,559 0 14.9 14.9 0.0
2004-Feb-06 Fri ### ### 0.89 ### 146,184 65,051 86.2 86.2 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 140,377 0 29.1 29.1 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 201,083 0 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 297,445 0 18.6 18.6 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 405,748 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 372,984 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 23.9 23.9 0.0
2004-Jan-20 Tue ### ### ### ### 294,072 0 15.4 15.4 0.0
2004-Jan-19 Mon ### ### ### ### 845,658 0 ### ### 0.0
2004-Jan-16 Fri ### ### 0.89 ### 183,684 ### ### ### 0.0
2004-Jan-15 Thu 0.89 0.89 0.88 0.89 68.6 68.6 ###
2004-Jan-14 Wed 0.89 ### 0.88 0.89 149,422 65,745 72.1 72.1 ###
2004-Jan-13 Tue 0.87 ### 0.86 0.88 ### ### 0.1
2004-Jan-12 Mon 0.85 0.86 0.84 0.86 277,771 ### ### ### ###
2004-Jan-09 Fri 0.85 0.86 0.84 0.85 226,346 ### ### ### ###
2004-Jan-08 Thu 0.85 0.85 0.84 0.84 93,954 ### ### ### ###
2004-Jan-07 Wed 0.84 0.86 0.84 0.84 599,389 509,480 ### ### ###
2004-Jan-06 Tue 0.84 0.85 0.83 0.84 74,379 62,478 ### ### ###
2004-Jan-05 Mon 0.83 0.84 0.82 0.82 63,574 ### 25.0 25.0 0.1
2004-Jan-02 Fri 0.84 0.84 0.82 0.82 ### ### 0.1
2003-Dec-31 Wed 0.84 0.85 0.84 0.85 ### ### ###
2003-Dec-30 Tue 0.83 0.85 0.82 0.85 87.6 87.6 ###
2003-Dec-29 Mon 0.83 0.83 0.82 0.82 15.6 15.6 0.1
2003-Dec-24 Wed 0.84 0.84 0.82 0.82 ### ### 0.1
2003-Dec-23 Tue 0.85 0.86 0.82 0.84 ### ### ###
2003-Dec-22 Mon 0.85 0.85 0.82 0.85 130,356 108,847 ### ### ###
2003-Dec-19 Fri 0.85 0.86 0.83 0.86 ### ### ###
2003-Dec-18 Thu 0.87 0.88 0.84 0.84 1,667,744 1,434,259 8.8 8.8 ###
2003-Dec-17 Wed 0.84 ### 0.84 0.86 87.7 87.7 ###
2003-Dec-16 Tue 0.83 0.85 0.82 0.84 523,586 ### 81.9 81.9 ###
2003-Dec-15 Mon 0.8 0.82 0.79 0.81 79.9 79.9 0.1
2003-Dec-12 Fri 0.78 0.79 0.78 0.78 170,387 133,753 ### ### 0.1
2003-Dec-11 Thu 0.77 0.8 0.77 0.77 76.2 76.2 0.1
2003-Dec-10 Wed 0.78 0.79 0.75 0.77 25.5 25.5 0.1
2003-Dec-09 Tue 0.79 0.81 0.78 0.79 202,374 160,887 ### ### ###
2003-Dec-08 Mon 0.8 0.81 0.78 0.78 753,821 599,287 12.8 12.8 0.1
2003-Dec-05 Fri 0.79 0.83 0.78 0.8 426,925 343,674 ### ### 0.1
2003-Dec-04 Thu 0.83 0.83 0.78 0.78 ### ### 0.1
2003-Dec-03 Wed 0.85 0.86 0.82 0.82 338,620 284,440 ### ### 0.1
2003-Dec-02 Tue 0.85 0.87 0.85 0.86 81.9 81.9 ###
2003-Dec-01 Mon 0.88 0.88 0.84 0.84 7.0 7.0 ###
2003-Nov-28 Fri 0.89 0.89 0.88 0.88 37,980 ### ### ### 0.1
2003-Nov-27 Thu 0.88 0.89 0.88 0.88 67.7 67.7 0.1
2003-Nov-26 Wed ### ### 0.88 0.88 ### ### 0.1
2003-Nov-25 Tue ### ### ### ### 17.1 17.1 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### 213,778 0 19.6 19.6 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 245,379 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 189,621 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 124,370 0 19.9 19.9 0.0
2003-Nov-07 Fri ### ### ### ### 79.0 79.0 0.0
2003-Nov-06 Thu ### ### ### ### 295,627 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 82.0 82.0 0.0
2003-Nov-04 Tue ### ### ### ### 82.0 82.0 0.0
2003-Nov-03 Mon ### ### ### ### 28.8 28.8 0.0
2003-Oct-31 Fri ### ### ### ### 90,121 0 29.9 29.9 0.0
2003-Oct-30 Thu ### ### ### ### 163,447 0 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 77.2 77.2 0.0
2003-Oct-28 Tue 0.89 ### 0.89 ### 89.8 89.8 0.0
2003-Oct-27 Mon ### ### 0.89 0.89 ### ### ###
2003-Oct-24 Fri ### ### ### ### 30.2 30.2 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 13.9 13.9 0.0
2003-Oct-20 Mon ### ### ### ### 167,044 0 69.8 69.8 0.0
2003-Oct-17 Fri 1 1 ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### 1 ### ### ###
2003-Oct-15 Wed 1 ### 1 ### ### ### 0.0
2003-Oct-14 Tue 1 ### ### ### 238,084 0 82.3 82.3 0.0
2003-Oct-13 Mon 1 1 ### 1 66.3 66.3 ###
2003-Oct-10 Fri 1 ### ### 1 65.1 65.1 ###
2003-Oct-09 Thu ### ### ### ### 180,078 0 15.5 15.5 0.0
2003-Oct-08 Wed ### ### 1 1 15.8 15.8 ###
2003-Oct-07 Tue ### ### ### ### 146,359 0 16.7 16.7 0.0
2003-Oct-06 Mon ### ### ### ### 24.3 24.3 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 1,263,153 0 ### ### 0.0
2003-Oct-01 Wed 1 ### ### 1 71.0 71.0 ###
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 187,088 0 17.9 17.9 0.0
2003-Sep-26 Fri ### ### ### ### 518,373 0 87.6 87.6 0.0
2003-Sep-25 Thu ### ### ### ### 1,362,971 0 14.4 14.4 0.0
2003-Sep-24 Wed ### ### ### ### 269,576 0 ### ### 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 430,826 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 612,243 0 16.3 16.3 0.0
2003-Sep-18 Thu ### ### ### ### 544,789 0 ### ### 0.0
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 251,323 0 22.6 22.6 0.0
2003-Sep-12 Fri ### ### ### ### 10.9 10.9 0.0
2003-Sep-11 Thu ### ### ### ### 482,852 0 ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 273,626 0 75.5 75.5 0.0
2003-Sep-09 Tue ### ### ### ### 522,080 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 519,323 0 93.8 93.8 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### 1 ### 257,756 128,878 71.4 71.4 0.0
2003-Sep-03 Wed ### ### 1 ### 26.1 26.1 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 0.79 ### 0.79 1 6,171,452 2,437,723 ### ### ###
2003-Aug-28 Thu 0.82 0.82 0.78 0.78 4.9 4.9 0.1
2003-Aug-27 Wed 0.82 0.84 0.81 0.81 24.7 24.7 0.1
2003-Aug-26 Tue 0.84 0.85 0.82 0.82 15.8 15.8 0.1
2003-Aug-25 Mon 0.86 0.86 0.84 0.84 14.6 14.6 ###
2003-Aug-22 Fri 0.87 0.87 0.86 0.86 ### ### ###
2003-Aug-21 Thu 0.87 0.87 0.86 0.87 134,747 116,556 71.5 71.5 0.1
2003-Aug-20 Wed 0.87 0.87 0.86 0.87 ### ### 0.1
2003-Aug-19 Tue 0.87 0.88 0.86 0.87 120,372 104,723 70.4 70.4 0.1
2003-Aug-18 Mon 0.87 0.88 0.86 0.87 66.4 66.4 0.1
2003-Aug-15 Fri 0.88 0.88 0.86 0.87 136,471 118,729 ### ### 0.1
2003-Aug-14 Thu 0.88 0.89 0.87 0.87 146,429 128,857 ### ### 0.1
2003-Aug-13 Wed 0.88 0.89 0.87 0.89 ### ### ###
2003-Aug-12 Tue 0.88 0.88 0.86 0.86 129,742 112,875 15.5 15.5 ###
2003-Aug-11 Mon 0.88 0.88 0.87 0.87 ### ### 0.1
2003-Aug-08 Fri 0.86 0.87 0.85 0.86 ### ### ###
2003-Aug-07 Thu 0.85 0.86 0.84 0.85 ### ### ###
2003-Aug-06 Wed 0.85 0.86 0.84 0.84 19.4 19.4 ###
2003-Aug-05 Tue 0.85 0.86 0.84 0.85 ### ### ###
2003-Aug-04 Mon 0.86 0.86 0.84 0.84 207,457 ### ### ### ###
2003-Aug-01 Fri 0.87 0.87 0.86 0.86 17.2 17.2 ###
2003-Jul-31 Thu 0.88 0.89 0.87 0.87 ### ### 0.1
2003-Jul-30 Wed 0.88 ### 0.88 0.88 1,123,324 ### ### ### 0.1
2003-Jul-29 Tue 0.86 0.86 0.85 0.86 68.9 68.9 ###
2003-Jul-28 Mon 0.86 0.86 0.83 0.86 102,877 ### ### ### ###
2003-Jul-25 Fri 0.85 0.86 0.84 0.86 75.8 75.8 ###
2003-Jul-24 Thu 0.84 0.86 0.84 0.86 ### ### ###
2003-Jul-23 Wed 0.83 0.84 0.82 0.84 115,347 ### ### ### ###
2003-Jul-22 Tue 0.86 0.86 0.83 0.83 ### ### ###
2003-Jul-21 Mon 0.86 0.86 0.85 0.86 241,955 206,871 ### ### ###
2003-Jul-18 Fri 0.87 0.88 0.85 0.86 18.0 18.0 ###
2003-Jul-17 Thu 0.87 0.88 0.87 0.87 73.6 73.6 0.1
2003-Jul-16 Wed 0.85 0.87 0.85 0.87 190,671 163,977 ### ### 0.1
2003-Jul-15 Tue 0.85 0.86 0.85 0.85 68.6 68.6 ###
2003-Jul-14 Mon 0.88 0.88 0.84 0.84 ### ### ###
2003-Jul-11 Fri 0.84 0.87 0.83 0.85 77.7 77.7 ###
2003-Jul-10 Thu 0.85 0.85 0.8 0.85 68.8 68.8 ###
2003-Jul-09 Wed 0.88 0.88 0.85 0.85 7.7 7.7 ###
2003-Jul-08 Tue 0.88 0.88 0.87 0.88 148,448 ### 74.3 74.3 0.1
2003-Jul-07 Mon 0.88 0.89 0.87 0.87 21.4 21.4 0.1
2003-Jul-04 Fri 0.89 0.89 0.88 0.88 59,372 52,544 23.0 23.0 0.1
2003-Jul-03 Thu 0.89 ### 0.88 0.88 ### ### 0.1
2003-Jul-02 Wed ### ### 0.88 0.88 ### ### 0.1
2003-Jul-01 Tue ### ### 0.89 ### 191,520 85,226 68.9 68.9 0.0
2003-Jun-30 Mon 0.88 ### 0.88 ### 83.1 83.1 0.0
2003-Jun-27 Fri 0.88 0.89 0.87 0.87 21.3 21.3 0.1
2003-Jun-26 Thu 0.89 ### 0.86 0.87 ### ### 0.1
2003-Jun-25 Wed ### ### 0.86 0.88 17.5 17.5 0.1
2003-Jun-24 Tue ### ### 0.88 0.89 18.3 18.3 ###
2003-Jun-23 Mon ### ### ### ### 556,823 0 ### ### 0.0
2003-Jun-20 Fri 0.89 ### 0.88 ### ### ### 0.0
2003-Jun-19 Thu 0.88 0.89 0.87 0.89 395,476 ### 81.2 81.2 ###
2003-Jun-18 Wed 0.89 0.89 0.85 0.86 9.7 9.7 ###
2003-Jun-17 Tue ### ### 0.85 ### ### ### 0.0
2003-Jun-16 Mon ### ### 0.89 ### ### ### 0.0
2003-Jun-13 Fri 0.88 ### 0.87 ### 88.0 88.0 0.0
2003-Jun-12 Thu 0.8 0.89 0.8 0.88 699,879 ### ### ### 0.1
2003-Jun-11 Wed 0.78 0.79 0.77 0.79 ### ### ###
2003-Jun-10 Tue 0.78 0.79 0.76 0.77 426,648 330,652 ### ### 0.1
2003-Jun-06 Fri 0.73 0.78 0.72 0.77 ### ### 0.1
2003-Jun-05 Thu 0.72 0.73 0.72 0.73 174,454 126,479 81.3 81.3 0.1
2003-Jun-04 Wed 0.72 0.73 0.71 0.73 84.5 84.5 0.1
2003-Jun-03 Tue 0.72 0.73 0.71 0.73 ### ### 0.1
2003-Jun-02 Mon 0.71 0.72 0.71 0.72 45,687 ### 83.5 83.5 ###
2003-May-30 Fri 0.7 0.72 ### 0.71 82.3 82.3 ###
2003-May-29 Thu 0.7 0.7 0.7 0.7 ### ### ###
2003-May-28 Wed 0.7 0.7 ### 0.7 73.3 73.3 ###
2003-May-27 Tue 0.71 0.71 ### 0.7 78,053 ### ### ### ###
2003-May-26 Mon 0.72 0.72 ### 0.72 69,771 ### 70.7 70.7 ###
2003-May-23 Fri 0.71 0.72 0.7 0.72 80.9 80.9 ###
2003-May-22 Thu 0.73 0.73 0.7 0.7 90,324 64,581 7.8 7.8 ###
2003-May-21 Wed 0.71 0.73 0.71 0.73 46,774 33,677 89.7 89.7 0.1
2003-May-20 Tue 0.73 0.73 0.71 0.71 60,825 ### 11.6 11.6 ###
2003-May-19 Mon 0.71 0.73 0.71 0.73 ### ### 0.1
2003-May-16 Fri 0.72 0.73 0.71 0.71 23,779 17,120 16.9 16.9 ###
2003-May-15 Thu 0.72 0.73 0.7 0.72 ### ### ###
2003-May-14 Wed 0.74 0.74 0.72 0.72 10.6 10.6 ###
2003-May-13 Tue 0.75 0.75 0.71 0.73 89,778 ### 12.8 12.8 0.1
2003-May-12 Mon 0.75 0.75 0.72 0.74 57,525 42,280 ### ### 0.1
2003-May-09 Fri 0.74 0.75 0.74 0.75 80.5 80.5 ###
2003-May-08 Thu 0.74 0.75 0.74 0.74 ### ### 0.1
2003-May-07 Wed 0.75 0.75 0.74 0.75 58,654 ### 70.6 70.6 ###
2003-May-06 Tue 0.73 0.75 0.73 0.75 107,320 ### ### ### ###
2003-May-05 Mon 0.74 0.76 0.73 0.75 158,024 117,727 ### ### ###
2003-May-02 Fri 0.74 0.76 0.74 0.74 206,322 154,741 ### ### 0.1
2003-May-01 Thu ### 0.73 ### 0.73 102,058 37,251 ### ### 0.1
2003-Apr-30 Wed 0.71 0.72 ### ### 199,225 71,721 ### ### 0.0
2003-Apr-29 Tue 0.73 0.73 0.71 0.71 44,780 32,241 ### ### ###
2003-Apr-28 Mon 0.72 0.73 0.72 0.73 83.9 83.9 0.1
2003-Apr-24 Thu 0.71 0.73 0.71 0.72 94,647 68,145 82.9 82.9 ###
2003-Apr-23 Wed 0.74 0.74 0.71 0.71 74,574 ### 7.4 7.4 ###
2003-Apr-22 Tue 0.74 0.75 0.74 0.74 37,443 ### 69.2 69.2 0.1
2003-Apr-17 Thu 0.76 0.76 0.74 0.74 46,948 ### 11.3 11.3 0.1
2003-Apr-16 Wed 0.76 0.77 0.74 0.74 226,344 170,889 ### ### 0.1
2003-Apr-15 Tue 0.77 0.78 0.75 0.75 ### ### ###
2003-Apr-14 Mon 0.73 0.75 0.72 0.75 104,825 77,046 ### ### ###
2003-Apr-11 Fri 0.73 0.73 0.72 0.73 91,024 ### 72.1 72.1 0.1
2003-Apr-10 Thu 0.7 0.74 ### 0.73 ### ### 0.1
2003-Apr-09 Wed ### 0.7 ### ### 31,125 ### 83.1 83.1 0.0
2003-Apr-08 Tue ### 0.7 ### ### 164,653 57,628 ### ### 0.0
2003-Apr-07 Mon ### 0.7 ### ### 64.3 64.3 0.0
2003-Apr-04 Fri 0.71 0.71 ### ### 183,423 ### ### ### 0.0
2003-Apr-03 Thu ### 0.72 ### 0.72 94.5 94.5 ###
2003-Apr-02 Wed 0.74 0.75 ### ### 200,024 ### 1.9 1.9 0.0
2003-Apr-01 Tue 0.75 0.75 0.73 0.74 183,146 135,528 20.6 20.6 0.1
2003-Mar-31 Mon 0.76 0.76 0.73 0.75 18.7 18.7 ###
2003-Mar-28 Fri 0.77 0.77 0.74 0.76 ### ### 0.1
2003-Mar-27 Thu 0.77 0.78 0.76 0.76 182,643 ### 14.7 14.7 0.1
2003-Mar-26 Wed 0.78 0.78 0.76 0.77 ### ### 0.1
2003-Mar-25 Tue 0.77 0.79 0.76 0.76 174,941 135,579 16.5 16.5 0.1
2003-Mar-24 Mon 0.8 0.81 0.77 0.78 765,757 604,948 ### ### 0.1
2003-Mar-21 Fri 0.76 0.78 0.76 0.77 78.1 78.1 0.1
2003-Mar-20 Thu 0.77 0.79 0.74 0.75 12.0 12.0 ###
2003-Mar-19 Wed 0.71 0.79 0.71 0.76 94.3 94.3 0.1
2003-Mar-18 Tue ### 0.7 ### 0.7 ### ### ###
2003-Mar-17 Mon ### ### 0.58 0.59 225,545 ### ### ### 0.0
2003-Mar-14 Fri ### ### 0.58 0.58 1.9 1.9 ###
2003-Mar-13 Thu 0.54 ### 0.53 ### 98.7 98.7 0.0
2003-Mar-12 Wed 0.49 0.53 0.49 0.53 263,747 ### ### ### 0.0
2003-Mar-11 Tue 0.5 0.51 0.49 0.49 23.2 23.2 ###
2003-Mar-10 Mon 0.52 0.52 0.5 0.51 227,442 ### ### ### ###
2003-Mar-07 Fri 0.51 0.52 0.5 0.5 128,473 65,521 20.3 20.3 0.0
2003-Mar-06 Thu 0.475 0.51 0.475 0.5 369,928 182,189 ### ### 0.0
2003-Mar-05 Wed 0.5 0.5 0.45 0.47 184,825 ### ### ### ###
2003-Mar-04 Tue 0.52 0.52 0.49 0.5 ### ### 0.0
2003-Mar-03 Mon 0.52 0.52 0.5 0.52 74.9 74.9 0.0
2003-Feb-28 Fri 0.52 0.53 0.5 0.52 231,540 119,243 76.7 76.7 0.0
2003-Feb-27 Thu 0.55 0.55 0.52 0.52 486,921 ### ### ### 0.0
2003-Feb-26 Wed 0.56 0.56 0.54 0.55 538,676 296,271 ### ### ###
2003-Feb-25 Tue 0.57 0.57 0.54 0.56 208,377 115,649 25.6 25.6 ###
2003-Feb-24 Mon 0.55 0.58 0.53 0.57 ### ### ###
2003-Feb-21 Fri ### ### 0.54 0.55 347,546 ### 0.5 0.5 ###
2003-Feb-20 Thu ### ### ### ### 102,840 0 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 194,454 0 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 158,350 0 17.4 17.4 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 222,984 0 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 16,056 0 ### ### 0.0
2003-Feb-12 Wed 0.71 0.72 ### 0.7 20.0 20.0 ###
2003-Feb-11 Tue 0.72 0.72 0.7 0.71 83,373 ### ### ### ###
2003-Feb-10 Mon 0.72 0.72 0.71 0.71 23.8 23.8 ###
2003-Feb-07 Fri 0.71 0.73 0.71 0.73 ### ### 0.1
2003-Feb-06 Thu 0.72 0.76 ### 0.71 435,075 165,328 ### ### ###
2003-Feb-05 Wed 0.8 0.8 0.75 0.76 1,064,477 ### 7.2 7.2 0.1
2003-Feb-04 Tue 0.82 0.82 0.8 0.8 755,680 ### 14.0 14.0 0.1
2003-Feb-03 Mon 0.82 0.82 0.81 0.81 ### ### 0.1
2003-Jan-31 Fri 0.82 0.82 0.81 0.82 ### ### 0.1
2003-Jan-30 Thu 0.82 0.86 0.8 0.82 71.2 71.2 0.1
2003-Jan-29 Wed 0.82 0.84 0.8 0.82 263,356 215,951 ### ### 0.1
2003-Jan-28 Tue 0.88 0.88 0.82 0.82 ### ### 0.1
2003-Jan-24 Fri ### ### 0.88 0.88 336,345 ### 14.8 14.8 0.1
2003-Jan-23 Thu 0.89 ### 0.88 ### 369,371 162,523 ### ### 0.0
2003-Jan-22 Wed ### ### 0.89 0.89 120,821 ### ### ### ###
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### 0.89 ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 98,029 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 42,622 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 105,149 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 282,842 0 ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 190,086 0 79.7 79.7 0.0
2003-Jan-08 Wed 0.88 ### 0.88 ### 696,485 306,453 ### ### 0.0
2003-Jan-07 Tue 0.89 0.89 0.88 0.88 ### ### 0.1
2003-Jan-06 Mon 0.89 ### 0.88 0.88 154,572 ### 21.0 21.0 0.1
2003-Jan-03 Fri 0.88 0.89 0.88 0.89 77.1 77.1 ###
2003-Jan-02 Thu ### ### 0.88 0.89 300,846 132,372 15.2 15.2 ###
2002-Dec-31 Tue 0.88 ### 0.88 ### 88.0 88.0 0.0
2002-Dec-30 Mon 0.89 ### 0.87 ### 81.5 81.5 0.0
2002-Dec-27 Fri 0.88 ### 0.88 ### ### ### 0.0
2002-Dec-24 Tue 0.89 ### 0.89 0.89 12,856 5,720 ### ### ###
2002-Dec-23 Mon 0.89 0.89 0.88 0.89 71.0 71.0 ###
2002-Dec-20 Fri 0.89 0.89 0.88 0.89 67.1 67.1 ###
2002-Dec-19 Thu ### ### 0.89 ### ### ### 0.0
2002-Dec-18 Wed ### ### 0.89 ### 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon 0.89 ### 0.89 ### 1,155,442 514,171 83.9 83.9 0.0
2002-Dec-13 Fri ### ### 0.88 ### 20.0 20.0 0.0
2002-Dec-12 Thu 0.89 ### 0.89 ### 147,927 65,827 82.5 82.5 0.0
2002-Dec-11 Wed ### ### 0.88 0.89 ### ### ###
2002-Dec-10 Tue ### ### 0.88 ### 693,389 ### ### ### 0.0
2002-Dec-09 Mon 0.87 ### 0.86 ### ### ### 0.0
2002-Dec-06 Fri 0.87 0.89 0.86 0.87 72.8 72.8 0.1
2002-Dec-05 Thu 0.84 0.89 0.75 0.86 849,681 ### ### ### ###
2002-Dec-04 Wed ### ### 0.83 0.84 924,384 ### ### ### ###
2002-Dec-03 Tue ### ### ### ### 9.8 9.8 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 72,054 0 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 274,822 0 12.4 12.4 0.0
2002-Nov-26 Tue ### ### ### ### 1,299,550 0 92.6 92.6 0.0
2002-Nov-25 Mon ### ### ### ### 204,456 0 72.7 72.7 0.0
2002-Nov-22 Fri ### ### 1 ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 8.7 8.7 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 177,325 0 19.4 19.4 0.0
2002-Nov-18 Mon ### ### ### ### 313,723 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 239,882 0 ### ### 0.0
2002-Nov-14 Thu 1.22 1.22 1.2 1.2 24,226 ### ### ### 0.1
2002-Nov-13 Wed 1.24 1.24 ### ### ### ### 0.0
2002-Nov-12 Tue 1.26 1.26 1.26 1.26 0 ###
2002-Nov-11 Mon 1.26 1.27 1.25 1.26 ### ### ###
2002-Nov-08 Fri 1.25 1.26 1.24 1.25 ### ### ###
2002-Nov-07 Thu 1.25 1.25 1.22 1.24 207,441 256,189 24.0 24.0 0.1
2002-Nov-06 Wed 1.23 1.27 1.23 1.25 ### ### ###
2002-Nov-05 Tue 1.24 1.25 1.24 1.25 79.6 79.6 ###
2002-Nov-04 Mon 1.24 1.26 1.22 1.26 ### ### ###
2002-Nov-01 Fri 1.2 1.23 ### 1.2 201,883 124,158 74.6 74.6 0.1
2002-Oct-31 Thu 1.24 1.25 1.2 1.22 64,685 ### 19.2 19.2 0.1
2002-Oct-30 Wed 1.25 1.26 1.22 1.22 ### ### 0.1
2002-Oct-29 Tue 1.22 1.25 1.22 1.25 84,951 ### 90.3 90.3 ###
2002-Oct-28 Mon ### 1.22 ### 1.2 78,757 48,041 ### ### 0.1
2002-Oct-25 Fri ### ### ### ### 23.0 23.0 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 1.22 1.22 ### ### 312,278 190,489 7.1 7.1 0.0
2002-Oct-22 Tue 1.24 1.25 1.22 1.22 96,088 ### 17.2 17.2 0.1
2002-Oct-21 Mon 1.26 1.26 1.23 1.24 209,827 ### ### ### 0.1
2002-Oct-18 Fri 1.29 1.29 1.25 1.25 2,489,281 3,161,386 12.5 12.5 ###
2002-Oct-17 Thu ### ### 1.27 ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 5.5 5.5 0.0
2002-Oct-15 Tue ### ### ### ### 61,846 0 87.3 87.3 0.0
2002-Oct-14 Mon ### ### ### ### 93,983 0 ### ### 0.0
2002-Oct-11 Fri ### ### ### ### 318,041 0 ### ### 0.0
2002-Oct-10 Thu ### ### ### ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### 196,023 0 ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 77,227 0 ### ### 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 72,775 0 77.9 77.9 0.0
2002-Oct-03 Thu ### ### ### ### 26,282 0 ### ### 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 89,820 0 27.4 27.4 0.0
2002-Sep-30 Mon ### 1.4 ### ### 516,473 ### 77.2 77.2 0.0
2002-Sep-27 Fri 1.4 1.4 ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 306,645 0 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 200,575 0 ### ### 0.0
2002-Sep-23 Mon ### 1.4 ### ### ### ### 0.0
2002-Sep-20 Fri 1.4 1.41 ### 1.4 144,443 ### ### ### ###
2002-Sep-19 Thu 1.42 1.42 ### 1.4 279,754 198,625 24.8 24.8 ###
2002-Sep-18 Wed 1.4 1.42 ### 1.41 ### ### ###
2002-Sep-17 Tue ### ### ### ### 257,483 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 77,623 0 31.6 31.6 0.0
2002-Sep-13 Fri ### ### ### ### 315,545 0 ### ### 0.0
2002-Sep-12 Thu ### ### ### ### 210,776 0 ### ### 0.0
2002-Sep-11 Wed ### ### ### ### 60,971 0 ### ### 0.0
2002-Sep-10 Tue ### ### 1.26 ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 501,777 0 ### ### 0.0
2002-Sep-05 Thu 1.27 ### 1.27 ### 992,684 630,354 90.4 90.4 0.0
2002-Sep-04 Wed 1.22 1.27 1.22 1.25 ### ### ###
2002-Sep-03 Tue 1.22 1.22 1.21 1.22 ### ### 0.1
2002-Sep-02 Mon 1.23 1.23 1.23 1.23 0 0.1
2002-Aug-30 Fri 1.2 1.24 1.2 1.23 849,046 ### 87.2 87.2 0.1
2002-Aug-29 Thu ### 1.23 ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 224,120 0 ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 27.6 27.6 0.0
2002-Aug-26 Mon ### ### ### ### 159,879 0 ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 25.2 25.2 0.0
2002-Aug-22 Thu 1.2 1.2 ### ### 220,170 ### 18.1 18.1 0.0
2002-Aug-21 Wed 1.25 1.25 ### ### 363,059 ### 4.2 4.2 0.0
2002-Aug-20 Tue 1.26 ### 1.21 1.25 589,359 ### ### ### ###
2002-Aug-19 Mon 1.24 1.24 1.23 1.23 79,154 97,755 23.5 23.5 0.1
2002-Aug-16 Fri 1.24 1.24 1.23 1.24 62,350 ### ### ### 0.1
2002-Aug-15 Thu 1.23 1.26 1.23 1.25 94,355 117,471 ### ### ###
2002-Aug-14 Wed ### 1.23 ### 1.23 ### ### 0.1
2002-Aug-13 Tue 1.22 1.22 ### 1.2 795,244 ### ### ### 0.1
2002-Aug-12 Mon ### 1.23 ### 1.22 ### ### 0.1
2002-Aug-09 Fri ### ### ### ### 20,580 0 7.7 7.7 0.0
2002-Aug-08 Thu ### 1.22 ### ### 62,955 ### 67.8 67.8 0.0
2002-Aug-07 Wed ### ### ### ### 14.4 14.4 0.0
2002-Aug-06 Tue ### 1.2 ### ### 56,975 34,185 ### ### 0.0
2002-Aug-05 Mon ### 1.2 ### 1.2 ### ### 0.1
2002-Aug-02 Fri 1.22 1.22 ### ### 4.5 4.5 0.0
2002-Aug-01 Thu 1.22 1.23 1.21 1.22 75.0 75.0 0.1
2002-Jul-31 Wed 1.23 1.23 1.21 1.21 16,980 ### ### ### ###
2002-Jul-30 Tue 1.24 1.25 1.22 1.23 27.6 27.6 0.1
2002-Jul-29 Mon 1.2 1.23 1.2 1.23 ### ### 0.1
2002-Jul-26 Fri 1.24 1.24 1.2 1.2 ### ### 0.1
2002-Jul-25 Thu 1.22 1.26 1.2 1.2 19.7 19.7 0.1
2002-Jul-24 Wed 1.22 1.23 ### ### 89,044 ### ### ### 0.0
2002-Jul-23 Tue 1.21 1.23 1.2 1.23 ### ### 0.1
2002-Jul-22 Mon 1.25 1.28 ### 1.21 111,087 ### 12.9 12.9 ###
2002-Jul-19 Fri ### ### 1.29 1.29 155,951 100,588 ### ### 0.1
2002-Jul-18 Thu ### ### ### ### 68,540 0 16.5 16.5 0.0
2002-Jul-17 Wed ### ### ### ### 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### 25.9 25.9 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 78.5 78.5 0.0
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 58,970 0 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 85,779 0 77.3 77.3 0.0
2002-Jul-05 Fri ### ### ### ### 588,350 0 69.2 69.2 0.0
2002-Jul-04 Thu ### ### ### ### 274,383 0 89.1 89.1 0.0
2002-Jul-03 Wed ### ### ### ### 24.4 24.4 0.0
2002-Jul-02 Tue ### 1.4 ### ### 76,280 ### 21.3 21.3 0.0
2002-Jul-01 Mon ### 1.4 ### ### 80,186 ### ### ### 0.0
2002-Jun-28 Fri ### 1.4 ### ### 7.2 7.2 0.0
2002-Jun-27 Thu ### ### ### ### 150,357 0 ### ### 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 1.41 1.41 1.29 1.29 4.1 4.1 0.1
2002-Jun-24 Mon 1.41 1.41 ### 1.41 146,056 ### 76.8 76.8 ###
2002-Jun-21 Fri 1.42 1.42 1.4 1.4 22.7 22.7 ###
2002-Jun-20 Thu ### 1.43 ### 1.42 51,186 ### 87.8 87.8 ###
2002-Jun-19 Wed 1.41 1.42 ### ### ### ### 0.0
2002-Jun-18 Tue 1.45 1.45 1.41 1.41 16.6 16.6 ###
2002-Jun-17 Mon 1.45 1.46 1.44 1.45 ### ### ###
2002-Jun-14 Fri 1.43 1.45 1.43 1.45 300,041 432,059 ### ### ###
2002-Jun-13 Thu 1.43 1.43 1.4 1.43 97,785 ### 75.4 75.4 0.1
2002-Jun-12 Wed 1.4 1.43 1.4 1.4 311,076 440,172 ### ### ###
2002-Jun-11 Tue ### ### ### ### 86.1 86.1 0.0
2002-Jun-07 Fri ### ### ### ### 6,650 0 ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 37,250 0 ### ### 0.0
2002-Jun-05 Wed ### 1.4 ### ### 23.8 23.8 0.0
2002-Jun-04 Tue ### 1.4 ### ### 162,557 113,789 ### ### 0.0
2002-Jun-03 Mon 1.4 1.4 ### ### 27.0 27.0 0.0
2002-May-31 Fri 1.4 1.4 ### ### ### ### 0.0
2002-May-30 Thu 1.4 1.43 1.4 1.4 267,227 378,126 ### ### ###
2002-May-29 Wed 1.41 1.41 ### 1.4 164,685 ### 26.8 26.8 ###
2002-May-28 Tue 1.4 1.41 1.4 1.4 73.0 73.0 ###
2002-May-27 Mon 1.4 1.4 ### ### ### ### 0.0
2002-May-24 Fri 1.4 1.41 ### 1.4 49,425 34,844 65.4 65.4 ###
2002-May-23 Thu 1.46 1.46 ### ### ### ### 0.0
2002-May-22 Wed 1.46 1.47 1.45 1.45 24.4 24.4 ###
2002-May-21 Tue 1.47 1.47 1.44 1.46 31.9 31.9 0.1
2002-May-20 Mon 1.43 1.47 1.42 1.47 ### ### ###
2002-May-17 Fri ### 1.46 ### 1.44 94.9 94.9 0.1
2002-May-16 Thu ### ### 1.27 ### 270,349 171,671 89.0 89.0 0.0
2002-May-15 Wed 1.4 1.4 ### ### 138,682 97,077 10.3 10.3 0.0
2002-May-14 Tue 1.42 1.43 ### 1.4 142,829 102,122 ### ### ###
2002-May-13 Mon 1.45 1.45 1.41 1.42 ### ### ###
2002-May-10 Fri 1.42 1.47 ### 1.45 86.4 86.4 ###
2002-May-09 Thu 1.54 1.54 1.43 1.43 312,154 463,548 ### ### 0.1
2002-May-08 Wed 1.54 1.55 1.53 1.54 55,550 85,547 ### ### ###
2002-May-07 Tue 1.54 1.56 1.54 1.54 ### ### ###
2002-May-06 Mon 1.55 1.56 1.53 1.54 ### ### ###
2002-May-03 Fri 1.59 1.59 1.53 1.55 92,388 144,125 15.4 15.4 ###
2002-May-02 Thu ### ### 1.56 1.58 ### ### 0.1
2002-May-01 Wed 1.57 1.58 1.54 1.58 77.0 77.0 0.1
2002-Apr-30 Tue ### ### 1.57 1.57 ### ### 0.1
2002-Apr-29 Mon ### ### ### ### 36.1 36.1 0.0
2002-Apr-26 Fri ### ### ### ### 15.8 15.8 0.0
2002-Apr-24 Wed ### ### ### ### 133,958 0 ### ### 0.0
2002-Apr-23 Tue ### ### ### ### ### ### 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 665,526 0 78.2 78.2 0.0
2002-Apr-18 Thu ### ### ### ### 99,651 0 ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 96,443 0 21.6 21.6 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### 1.7 ### ### 168,023 ### 71.2 71.2 0.0
2002-Apr-12 Fri 1.59 ### 1.59 ### 630,455 ### ### ### 0.0
2002-Apr-11 Thu 1.56 ### 1.56 1.59 86.4 86.4 ###
2002-Apr-10 Wed 1.53 1.56 1.53 1.55 202,620 313,047 ### ### ###
2002-Apr-09 Tue 1.53 1.54 1.53 1.54 133,380 ### 79.2 79.2 ###
2002-Apr-08 Mon 1.53 1.53 1.52 1.53 ### ### ###
2002-Apr-05 Fri 1.51 1.51 1.5 1.5 26.7 26.7 0.1
2002-Apr-04 Thu 1.5 1.51 1.5 1.5 190,078 ### 76.1 76.1 0.1
2002-Apr-03 Wed 1.49 1.51 1.49 1.5 ### ### 0.1
2002-Apr-02 Tue 1.5 1.51 1.49 1.51 233,442 ### 83.2 83.2 0.1
2002-Mar-28 Thu 1.53 1.54 1.5 1.51 582,754 885,786 20.6 20.6 0.1
2002-Mar-27 Wed 1.51 1.54 1.5 1.54 129,687 197,124 ### ### ###
2002-Mar-26 Tue 1.55 1.55 1.49 1.5 ### ### 0.1
2002-Mar-25 Mon 1.49 1.55 1.48 1.55 93.7 93.7 ###
2002-Mar-22 Fri 1.43 1.49 1.43 1.49 91.8 91.8 ###
2002-Mar-21 Thu 1.46 1.47 1.44 1.44 63,750 92,756 ### ### 0.1
2002-Mar-20 Wed 1.47 1.47 1.45 1.45 652,353 ### ### ### ###
2002-Mar-19 Tue 1.46 1.49 1.46 1.46 227,140 ### 71.9 71.9 0.1
2002-Mar-18 Mon 1.45 1.48 1.45 1.45 73.1 73.1 ###
2002-Mar-15 Fri 1.45 1.49 1.45 1.45 620,553 ### 76.7 76.7 ###
2002-Mar-14 Thu 1.44 1.47 1.44 1.44 37,554 54,641 71.1 71.1 0.1
2002-Mar-13 Wed 1.45 1.46 1.43 1.44 218,842 316,226 ### ### 0.1
2002-Mar-12 Tue 1.43 1.46 1.43 1.46 87.5 87.5 0.1
2002-Mar-11 Mon 1.47 1.47 1.43 1.43 ### ### 0.1
2002-Mar-08 Fri 1.47 1.47 1.46 1.46 ### ### 0.1
2002-Mar-07 Thu 1.49 1.49 1.47 1.47 67,844 ### 19.5 19.5 ###
2002-Mar-06 Wed 1.48 1.49 1.47 1.48 69.8 69.8 0.1
2002-Mar-05 Tue 1.49 1.49 1.47 1.47 79,672 ### 27.4 27.4 ###
2002-Mar-04 Mon 1.475 1.49 1.44 1.44 130,170 ### ### ### 0.1
2002-Mar-01 Fri 1.4 1.48 ### 1.47 92.6 92.6 ###
2002-Feb-28 Thu 1.43 1.43 ### 1.42 603,022 ### ### ### ###
2002-Feb-27 Wed 1.49 1.49 1.42 1.44 170,745 ### 14.9 14.9 0.1
2002-Feb-26 Tue 1.49 1.5 1.49 1.49 179,925 268,987 ### ### ###
2002-Feb-25 Mon 1.54 1.54 1.48 1.48 517,287 ### 10.5 10.5 0.1
2002-Feb-22 Fri 1.54 1.59 1.53 1.53 ### ### ###
2002-Feb-21 Thu 1.48 1.51 1.47 1.5 464,658 692,340 ### ### 0.1
2002-Feb-20 Wed 1.5 1.5 1.48 1.48 27.1 27.1 0.1
2002-Feb-19 Tue 1.47 1.51 1.47 1.5 4,545,046 ### 86.3 86.3 0.1
2002-Feb-18 Mon 1.43 1.47 1.43 1.47 90.2 90.2 ###
2002-Feb-15 Fri 1.45 1.45 1.43 1.43 271,778 ### ### ### 0.1
2002-Feb-14 Thu 1.47 1.47 1.44 1.45 125,252 182,241 25.2 25.2 ###
2002-Feb-13 Wed 1.47 1.47 1.46 1.47 62,074 ### ### ### ###
2002-Feb-12 Tue 1.46 1.47 1.45 1.45 32.5 32.5 ###
2002-Feb-11 Mon 1.47 1.48 1.46 1.46 31.0 31.0 0.1
2002-Feb-08 Fri 1.474 1.49 1.47 1.47 28.2 28.2 ###
2002-Feb-07 Thu 1.43 1.47 1.43 1.45 412,949 598,776 ### ### ###
2002-Feb-06 Wed 1.45 1.45 1.42 1.42 320,345 ### ### ### ###
2002-Feb-05 Tue 1.47 1.47 1.42 1.45 343,174 495,886 24.0 24.0 ###
2002-Feb-04 Mon 1.48 1.48 1.46 1.47 729,341 ### 30.6 30.6 ###
2002-Feb-01 Fri 1.5 1.51 1.46 1.47 1,243,128 1,846,045 ### ### ###
2002-Jan-31 Thu 1.41 1.48 1.41 1.46 2,354,050 ### 89.5 89.5 0.1
2002-Jan-30 Wed 1.323 ### ### ### 208,550 0 86.6 86.6 0.0
2002-Jan-29 Tue ### ### ### ### 203,027 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 389,828 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 165,658 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 24.8 24.8 0.0
2002-Jan-22 Tue ### ### ### ### 362,250 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 1,194,180 0 73.7 73.7 0.0
2002-Jan-18 Fri ### ### ### ### 254,976 0 71.0 71.0 0.0
2002-Jan-17 Thu ### ### 1.29 ### 88,280 56,940 73.1 73.1 0.0
2002-Jan-16 Wed ### ### 1.28 ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### 304,987 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 1,237,158 0 16.4 16.4 0.0
2002-Jan-11 Fri ### ### ### ### 224,374 0 25.9 25.9 0.0
2002-Jan-10 Thu ### 1.4 ### ### 73.0 73.0 0.0
2002-Jan-09 Wed ### ### ### ### 543,628 0 85.2 85.2 0.0
2002-Jan-08 Tue ### ### ### ### 295,351 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 83.4 83.4 0.0
2002-Jan-04 Fri 1.29 ### 1.29 1.29 ### ### 0.1
2002-Jan-03 Thu 1.29 1.29 1.28 1.29 54,458 69,978 74.0 74.0 0.1
2002-Jan-02 Wed 1.28 1.29 1.28 1.29 24,047 ### 69.6 69.6 0.1
2001-Dec-31 Mon 1.29 1.29 1.27 1.29 74.7 74.7 0.1
2001-Dec-28 Fri ### ### 1.29 1.29 17.9 17.9 0.1
2001-Dec-27 Thu 1.323 1.323 1.29 ### ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 52,880 0 19.9 19.9 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 86.2 86.2 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### 1.28 ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 25.9 25.9 0.0
2001-Dec-14 Fri ### ### ### ### 348,474 0 ### ### 0.0
2001-Dec-13 Thu 1.326 ### ### ### ### ### 0.0
2001-Dec-12 Wed 1.27 ### 1.27 ### ### ### 0.0
2001-Dec-11 Tue 1.29 1.29 1.26 1.28 ### ### ###
2001-Dec-10 Mon 1.26 ### 1.25 1.27 76.5 76.5 ###
2001-Dec-07 Fri 1.29 1.29 1.25 1.25 11.4 11.4 ###
2001-Dec-06 Thu 1.28 1.29 1.28 1.29 80.4 80.4 0.1
2001-Dec-05 Wed 1.29 ### 1.28 1.29 ### ### 0.1
2001-Dec-04 Tue ### ### 1.28 1.29 183,485 ### ### ### 0.1
2001-Dec-03 Mon ### ### ### ### 125,850 0 12.8 12.8 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 666,228 0 28.8 28.8 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue 1.28 ### 1.27 ### 731,857 464,729 ### ### 0.0
2001-Nov-26 Mon 1.28 ### 1.27 1.27 336,953 ### 28.3 28.3 ###
2001-Nov-23 Fri 1.27 1.28 1.26 1.26 449,322 ### 21.3 21.3 ###
2001-Nov-22 Thu 1.29 ### 1.27 1.27 16.8 16.8 ###
2001-Nov-21 Wed 1.22 ### 1.22 1.29 1,667,284 1,017,043 93.5 93.5 0.1
2001-Nov-20 Tue 1.22 1.23 1.21 1.21 4,286,177 ### ### ### ###
2001-Nov-19 Mon 1.22 1.23 1.22 1.22 64.4 64.4 0.1
2001-Nov-16 Fri 1.24 1.24 1.2 1.2 254,540 ### ### ### 0.1
2001-Nov-15 Thu 1.21 1.24 1.21 1.23 81.0 81.0 0.1
2001-Nov-14 Wed 1.2 1.21 ### 1.2 67.1 67.1 0.1
2001-Nov-13 Tue 1.2 1.2 ### 1.2 381,550 ### ### ### 0.1
2001-Nov-12 Mon 1.23 1.23 1.21 1.22 184,152 ### 26.8 26.8 0.1
2001-Nov-09 Fri 1.22 1.23 1.22 1.22 69.1 69.1 0.1
2001-Nov-08 Thu 1.23 1.23 1.21 1.21 16.5 16.5 ###
2001-Nov-07 Wed 1.23 1.24 1.23 1.23 74.3 74.3 0.1
2001-Nov-06 Tue 1.23 1.23 1.21 1.23 63,545 77,524 ### ### 0.1
2001-Nov-05 Mon 1.23 1.24 1.21 1.23 ### ### 0.1
2001-Nov-02 Fri 1.23 1.23 1.22 1.22 121,759 149,154 ### ### 0.1
2001-Nov-01 Thu 1.24 1.24 1.21 1.21 187,687 ### 14.3 14.3 ###
2001-Oct-31 Wed 1.22 1.23 1.21 1.22 71.9 71.9 0.1
2001-Oct-30 Tue 1.26 1.26 1.22 1.22 12.1 12.1 0.1
2001-Oct-29 Mon 1.25 1.28 1.25 1.26 676,587 855,882 74.9 74.9 ###
2001-Oct-26 Fri ### 1.26 ### ### 620,850 ### ### ### 0.0
2001-Oct-25 Thu 1.21 1.27 1.21 1.23 ### ### 0.1
2001-Oct-24 Wed ### 1.21 ### 1.2 86.3 86.3 0.1
2001-Oct-23 Tue ### ### ### ### 557,640 0 ### ### 0.0
2001-Oct-22 Mon ### ### ### ### ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 506,370 0 ### ### 0.0
2001-Oct-18 Thu ### ### ### ### ### ### 0.0
2001-Oct-17 Wed ### 1.2 ### ### 67.0 67.0 0.0
2001-Oct-16 Tue 1.129 ### ### ### ### ### 0.0
2001-Oct-15 Mon ### ### ### ### 1,052,750 0 ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 42,245 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 130,927 0 24.3 24.3 0.0
2001-Oct-10 Wed ### ### ### ### 87,185 0 72.8 72.8 0.0
2001-Oct-09 Tue ### ### ### ### 47,187 0 20.7 20.7 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 96,578 0 73.4 73.4 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 169,447 0 ### ### 0.0
2001-Sep-28 Fri ### ### ### ### 61.2 61.2 0.0
2001-Sep-27 Thu ### ### ### ### 871,080 0 25.5 25.5 0.0
2001-Sep-26 Wed ### ### ### ### 428,175 0 80.3 80.3 0.0
2001-Sep-25 Tue 1.023 1.023 ### ### ### ### 0.0
2001-Sep-24 Mon ### ### 1 1 51,950 25,975 ### ### ###
2001-Sep-21 Fri ### ### ### ### 73,551 0 75.6 75.6 0.0
2001-Sep-20 Thu ### ### ### ### 82.5 82.5 0.0
2001-Sep-19 Wed 1 ### 1 ### ### ### 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 13.2 13.2 0.0
2001-Sep-14 Fri ### ### ### ### 38.9 38.9 0.0
2001-Sep-13 Thu ### ### ### ### 32,373 0 ### ### 0.0
2001-Sep-12 Wed ### ### 1 ### 89,172 44,586 23.0 23.0 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 188,055 0 ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 51,028 0 82.5 82.5 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 1.146 ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu ### ### ### ### 45,859 0 ### ### 0.0
2001-Aug-29 Wed 1.2 1.2 ### ### 46,520 ### 13.1 13.1 0.0
2001-Aug-28 Tue 1.2 1.2 ### ### ### ### 0.0
2001-Aug-27 Mon ### 1.21 ### 1.2 ### ### 0.1
2001-Aug-24 Fri 1.2 1.22 ### ### 35,379 21,581 24.7 24.7 0.0
2001-Aug-23 Thu ### 1.21 ### 1.2 ### ### 0.1
2001-Aug-22 Wed ### 1.2 ### ### 96.2 96.2 0.0
2001-Aug-21 Tue 1.251 1.251 ### ### ### ### 0.0
2001-Aug-20 Mon 1.24 1.27 1.23 1.24 215,559 269,448 81.0 81.0 0.1
2001-Aug-17 Fri 1.23 1.24 1.23 1.23 ### ### 0.1
2001-Aug-16 Thu ### 1.22 ### 1.22 124,958 76,224 90.2 90.2 0.1
2001-Aug-15 Wed 1.2 1.2 ### ### 21.9 21.9 0.0
2001-Aug-14 Tue ### 1.2 ### 1.2 ### ### 0.1
2001-Aug-13 Mon 1.22 1.22 ### ### ### ### 0.0
2001-Aug-10 Fri 1.157 1.22 ### 1.2 91.7 91.7 0.1
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 14.7 14.7 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon 1.22 1.22 ### ### 10.9 10.9 0.0
2001-Aug-03 Fri 1.22 1.22 ### 1.22 71.8 71.8 0.1
2001-Aug-02 Thu 1.21 1.23 1.2 1.22 115,172 ### 73.2 73.2 0.1
2001-Aug-01 Wed 1.23 1.23 1.2 1.2 16.9 16.9 0.1
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 14,155 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 14.5 14.5 0.0
2001-Jul-24 Tue 1.22 1.22 ### ### 73,350 44,743 20.4 20.4 0.0
2001-Jul-23 Mon 1.23 1.23 1.2 1.2 57,024 69,284 ### ### 0.1
2001-Jul-20 Fri 1.241 1.25 1.24 1.24 164,550 ### ### ### 0.1
2001-Jul-19 Thu 1.24 1.24 1.24 1.24 73.2 73.2 0.1
2001-Jul-18 Wed 1.24 1.24 1.23 1.24 ### ### 0.1
2001-Jul-17 Tue 1.24 1.24 1.24 1.24 74.5 74.5 0.1
2001-Jul-16 Mon 1.23 1.24 1.22 1.24 ### ### 0.1
2001-Jul-13 Fri 1.23 1.25 1.23 1.25 81.9 81.9 ###
2001-Jul-12 Thu 1.25 1.25 1.25 1.25 0 ###
2001-Jul-11 Wed 1.25 1.25 1.23 1.25 ### ### ###
2001-Jul-10 Tue 1.243 1.25 1.2 1.25 ### ### ###
2001-Jul-09 Mon 1.251 1.251 1.25 1.25 ### ### ###
2001-Jul-06 Fri 1.25 1.25 1.24 1.25 73.4 73.4 ###
2001-Jul-05 Thu 1.24 1.25 1.2 1.2 ### ### 0.1
2001-Jul-04 Wed 1.22 ### 1.22 1.25 ### ### ###
2001-Jul-03 Tue ### 1.29 ### 1.2 55,540 35,823 ### ### 0.1
2001-Jul-02 Mon 1 1 1 1 0 ###
2001-Jun-29 Fri 1 ### 1 1 67,489 33,744 ### ### ###
2001-Jun-28 Thu 1 ### 1 1 27,785 ### ### ### ###
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### 1 ### ### 71.4 71.4 0.0
2001-Jun-25 Mon ### 1 ### 1 78.0 78.0 ###
2001-Jun-22 Fri 1 1 1 1 65.5 65.5 ###
2001-Jun-21 Thu ### ### ### ### 10,882 0 ### ### 0.0
2001-Jun-20 Wed ### ### ### ### ### ### 0.0
2001-Jun-19 Tue ### 1 ### ### 83,280 41,640 ### ### 0.0
2001-Jun-18 Mon 1 1 ### ### ### ### 0.0
2001-Jun-15 Fri ### ### 1 1 ### ### ###
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### 1 ### 22.6 22.6 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 12,250 0 71.7 71.7 0.0
2001-Jun-07 Thu ### ### ### ### 18,750 0 ### ### 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 21.3 21.3 0.0
2001-Jun-01 Fri ### ### ### ### 12,959 0 ### ### 0.0
2001-May-31 Thu 1.22 1.22 1.2 1.22 74.1 74.1 0.1
2001-May-30 Wed 1.22 1.22 1.22 1.22 ### ### 0.1
2001-May-29 Tue 1.21 1.25 1.21 1.21 3,650 4,489 74.5 74.5 ###
2001-May-28 Mon 1.2 1.21 1.2 1.2 ### ### 0.1
2001-May-25 Fri ### 1.2 ### 1.2 ### ### 0.1
2001-May-24 Thu ### 1.2 ### ### 92.8 92.8 0.0
2001-May-23 Wed ### ### ### ### 2,082,124 0 ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon ### ### ### ### 20,029 0 28.5 28.5 0.0
2001-May-18 Fri ### ### ### ### 20.1 20.1 0.0
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### 11,529 0 28.8 28.8 0.0
2001-May-15 Tue ### ### ### ### 63,071 0 24.4 24.4 0.0
2001-May-14 Mon ### ### ### ### 15,959 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### 51,571 0 26.6 26.6 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 111,024 0 ### ### 0.0
2001-May-08 Tue ### ### ### ### 31.1 31.1 0.0
2001-May-07 Mon ### ### ### ### 36,256 0 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 75.0 75.0 0.0
2001-May-03 Thu ### ### ### ### 19.8 19.8 0.0
2001-May-02 Wed ### ### ### ### 27.7 27.7 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon ### ### 1 ### 89.2 89.2 0.0
2001-Apr-27 Fri ### ### ### ### 0 0.0
2001-Apr-26 Thu ### ### ### ### 26.3 26.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 0 0.0
2001-Apr-19 Thu 1.2 1.2 ### ### 22.2 22.2 0.0
2001-Apr-18 Wed 1.2 1.2 1.2 1.2 66.6 66.6 0.1
2001-Apr-17 Tue 1.2 1.2 1.2 1.2 76.6 76.6 0.1
2001-Apr-16 Mon 1.2 1.2 1.2 1.2 0 0.1
2001-Apr-13 Fri 1.2 1.2 1.2 1.2 0 0.1
2001-Apr-12 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2001-Apr-11 Wed ### 1.2 ### 1.2 ### ### 0.1
2001-Apr-10 Tue ### ### ### ### 81.7 81.7 0.0
2001-Apr-09 Mon 1.2 1.21 ### ### 36,750 ### ### ### 0.0
2001-Apr-06 Fri 1.22 1.22 ### ### 192,858 117,643 ### ### 0.0
2001-Apr-05 Thu 1.2 1.23 1.2 1.22 105,320 ### ### ### 0.1
2001-Apr-04 Wed ### 1.24 ### ### 87.8 87.8 0.0
2001-Apr-03 Tue ### ### ### ### ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 18,572 0 6.4 6.4 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed 1.2 1.2 ### ### ### ### 0.0
2001-Mar-27 Tue 1.2 1.2 1.2 1.2 70.0 70.0 0.1
2001-Mar-26 Mon 1.23 1.24 1.2 1.2 21,379 26,082 ### ### 0.1
2001-Mar-23 Fri 1.2 1.2 1.2 1.2 75.5 75.5 0.1
2001-Mar-22 Thu 1.2 1.23 1.2 1.23 870 1,057 89.6 89.6 0.1
2001-Mar-21 Wed 1.2 1.2 1.2 1.2 73.0 73.0 0.1
2001-Mar-20 Tue 1.2 1.22 1.2 1.22 6,470 7,828 79.6 79.6 0.1
2001-Mar-19 Mon 1.2 1.24 1.2 1.24 92.4 92.4 0.1
2001-Mar-16 Fri 1.24 1.24 ### ### ### ### 0.0
2001-Mar-15 Thu 1.22 1.23 1.22 1.22 ### ### 0.1
2001-Mar-14 Wed 1.22 1.23 1.2 1.23 75.3 75.3 0.1
2001-Mar-13 Tue 1.25 1.25 1.23 1.23 ### ### 0.1
2001-Mar-12 Mon ### ### 1.23 1.23 7.8 7.8 0.1
2001-Mar-09 Fri 1.25 ### 1.25 ### 6,386 ### 94.1 94.1 0.0
2001-Mar-08 Thu 1.21 1.25 1.21 1.25 30,376 ### ### ### ###
2001-Mar-07 Wed 1.244 1.244 ### ### ### ### 0.0
2001-Mar-06 Tue 1.25 1.25 1.23 1.23 22.0 22.0 0.1
2001-Mar-05 Mon 1.25 ### 1.25 1.28 90.0 90.0 ###
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed 1.4 1.4 1.4 1.4 3,550 4,970 ### ### ###
2001-Feb-27 Tue 1.41 1.43 ### 1.4 ### ### ###
2001-Feb-26 Mon 1.4 1.43 1.4 1.43 ### ### 0.1
2001-Feb-23 Fri 1.4 1.43 1.4 1.4 31,550 44,643 68.9 68.9 ###
2001-Feb-22 Thu 1.5 1.5 1.4 1.4 18,750 27,187 5.3 5.3 ###
2001-Feb-21 Wed 1.53 1.53 1.47 1.5 21.8 21.8 0.1
2001-Feb-20 Tue 1.55 1.55 1.55 1.55 69.8 69.8 ###
2001-Feb-19 Mon 1.59 1.59 1.59 1.59 77.3 77.3 ###
2001-Feb-16 Fri 1.56 1.59 1.53 1.59 ### ### ###
2001-Feb-15 Thu 1.58 1.58 1.55 1.55 22,150 ### ### ### ###
2001-Feb-14 Wed ### ### 1.56 ### 18.4 18.4 0.0
2001-Feb-13 Tue ### ### ### ### 32.0 32.0 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 11,770 0 76.7 76.7 0.0
2001-Feb-06 Tue ### ### ### ### 84.4 84.4 0.0
2001-Feb-02 Fri ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 32.8 32.8 0.0
2001-Jan-30 Tue ### ### ### ### 4,780 0 ### ### 0.0
2001-Jan-29 Mon 1.57 1.59 1.57 1.59 ### ### ###
2001-Jan-25 Thu ### ### 1.57 1.57 ### ### 0.1
2001-Jan-24 Wed 1.55 ### 1.55 ### 91.6 91.6 0.0
2001-Jan-23 Tue 1.45 1.5 1.45 1.5 ### ### 0.1
2001-Jan-22 Mon ### 1.44 ### 1.44 80.0 80.0 0.1
2001-Jan-19 Fri 1.42 1.44 1.41 1.42 ### ### ###
2001-Jan-18 Thu 1.45 1.45 ### ### ### ### 0.0
2001-Jan-17 Wed 1.47 1.49 1.47 1.48 70.6 70.6 0.1
2001-Jan-16 Tue 1.57 1.57 1.41 1.5 ### ### 0.1
2001-Jan-15 Mon 1.57 1.57 1.57 1.57 ### ### 0.1
2001-Jan-12 Fri ### ### ### ### ### ### 0.0
2001-Jan-11 Thu ### ### ### ### 12.5 12.5 0.0
2001-Jan-10 Wed ### 1.7 ### 1.7 28,750 ### 74.6 74.6 ###
2001-Jan-09 Tue 1.7 1.7 1.7 1.7 4,088 6,949 74.4 74.4 ###
2001-Jan-08 Mon 1.7 1.7 1.7 1.7 73.7 73.7 ###
2001-Jan-05 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Jan-04 Thu 1.79 1.79 1.79 1.79 ### ### 0.1
2001-Jan-03 Wed 1.74 1.8 ### 1.8 93.3 93.3 0.1
2001-Jan-01 Mon 1.72 1.8 1.72 1.8 9,175 16,148 89.3 89.3 0.1
2000-Dec-29 Fri 1.72 1.8 1.72 1.8 9,175 16,148 89.3 89.3 0.1
2000-Dec-28 Thu 1.72 1.78 1.72 1.78 93.1 93.1 0.1
2000-Dec-27 Wed 1.77 1.77 1.77 1.77 67.5 67.5 ###
2000-Dec-26 Tue 1.7 1.73 ### 1.73 ### ### ###
2000-Dec-25 Mon 1.7 1.73 ### 1.73 ### ### ###
2000-Dec-22 Fri 1.7 1.73 ### 1.73 ### ### ###
2000-Dec-21 Thu 1.74 1.74 1.73 1.73 ### ### ###
2000-Dec-20 Wed 1.75 1.75 1.74 1.74 ### ### 0.1
2000-Dec-19 Tue 1.81 1.81 1.77 1.77 22.0 22.0 ###
2000-Dec-18 Mon 1.81 1.81 1.81 1.81 74.6 74.6 ###
2000-Dec-15 Fri 1.81 1.81 1.79 1.81 18,259 ### 80.1 80.1 ###
2000-Dec-14 Thu 1.81 1.86 1.8 1.84 55,159 100,940 83.2 83.2 ###
2000-Dec-13 Wed 1.85 1.86 1.83 1.86 23,758 ### ### ### 0.1
2000-Dec-12 Tue 1.86 1.86 1.85 1.85 24,371 ### ### ### 0.1
2000-Dec-11 Mon 1.86 1.89 1.8 1.86 134,970 ### ### ### 0.1
2000-Dec-08 Fri 1.73 1.81 1.73 1.76 83.3 83.3 0.1
2000-Dec-07 Thu 1.7 1.74 ### 1.74 87.2 87.2 0.1
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue 1.7 1.7 ### 1.7 ### ### ###
2000-Dec-04 Mon 1.75 1.75 1.75 1.75 1,750 ### 72.1 72.1 0.1
2000-Dec-01 Fri 1.71 1.75 1.71 1.75 84.7 84.7 0.1
2000-Nov-30 Thu 1.85 1.85 1.77 1.82 83,823 ### ### ### ###
2000-Nov-29 Wed ### ### 1.84 1.86 ### ### 0.1
2000-Nov-28 Tue 1.85 ### 1.85 ### 79,150 ### ### ### 0.0
2000-Nov-27 Mon 1.74 1.83 1.74 1.83 40,720 72,685 94.4 94.4 ###
2000-Nov-24 Fri ### 1.7 ### 1.7 37,583 31,945 ### ### ###
2000-Nov-23 Thu ### 1.7 ### 1.7 61,657 ### ### ### ###
2000-Nov-22 Wed ### ### ### ### 211,870 0 72.3 72.3 0.0
2000-Nov-21 Tue ### ### ### ### 8,970 0 ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 91,372 0 ### ### 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### 1.8 ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### ### ### 0.0
2000-Nov-08 Wed ### ### ### ### 72.9 72.9 0.0
2000-Nov-07 Tue ### ### ### ### 35,653 0 23.2 23.2 0.0
2000-Nov-06 Mon ### ### ### ### 79.9 79.9 0.0
2000-Nov-03 Fri ### ### ### ### 450 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 67.0 67.0 0.0
2000-Nov-01 Wed ### ### ### ### 28,620 0 ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### ### ### 0.0
2000-Oct-23 Mon ### ### 1.59 ### 12,352 ### ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 23.1 23.1 0.0
2000-Oct-19 Thu ### ### ### ### 14,125 0 ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue 1.56 ### 1.55 1.55 ### ### ###
2000-Oct-16 Mon 1.58 ### 1.55 ### ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 68.6 68.6 0.0
2000-Oct-12 Thu 1.55 ### 1.55 ### 86,175 66,785 ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 23,825 0 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### ### ### 0.0
2000-Oct-09 Mon ### ### ### ### ### ### 0.0
2000-Oct-06 Fri ### ### ### ### 11,653 0 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-04 Wed ### ### ### ### 67,625 0 82.7 82.7 0.0
2000-Oct-03 Tue ### ### ### ### 92.9 92.9 0.0
2000-Sep-28 Thu ### 1.7 ### 1.7 85.7 85.7 ###
2000-Sep-27 Wed ### ### ### ### 14,850 0 ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 18,250 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 26.9 26.9 0.0
2000-Sep-22 Fri ### ### 1.51 ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-20 Wed ### ### ### ### 23.8 23.8 0.0
2000-Sep-19 Tue ### 1.7 ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 29.3 29.3 0.0
2000-Sep-15 Fri 1.7 1.7 ### 1.7 70.3 70.3 ###
2000-Sep-14 Thu 1.75 1.75 1.75 1.75 3,985 6,973 ### ### 0.1
2000-Sep-13 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2000-Sep-12 Tue 1.84 1.84 1.82 1.82 ### ### ###
2000-Sep-11 Mon 1.82 1.82 1.82 1.82 ### ### ###
2000-Sep-08 Fri 1.82 1.82 1.82 1.82 69.5 69.5 ###
2000-Sep-07 Thu 1.8 1.85 1.8 1.85 89.1 89.1 0.1
2000-Sep-06 Wed 1.75 1.77 1.75 1.76 12,920 ### ### ### 0.1
2000-Sep-05 Tue ### ### 1.7 1.7 ### ### ###
2000-Sep-04 Mon 1.85 1.85 1.8 1.8 13,580 24,783 ### ### 0.1
2000-Sep-01 Fri 1.88 1.88 1.85 1.85 22,340 ### ### ### 0.1
2000-Aug-31 Thu 1.88 1.88 1.88 1.88 76.9 76.9 0.1
2000-Aug-29 Tue ### ### 1.88 ### ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 53,483 0 36.3 36.3 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 84.7 84.7 0.0
2000-Aug-22 Tue ### ### ### ### 30.4 30.4 0.0
2000-Aug-21 Mon ### ### ### ### 303,080 0 ### ### 0.0
2000-Aug-18 Fri ### ### ### ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 88.0 88.0 0.0
2000-Aug-15 Tue 1.825 ### 1.825 ### ### ### 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 25.7 25.7 0.0
2000-Aug-10 Thu ### ### ### ### 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri 1.86 ### 1.86 ### 83.6 83.6 0.0
2000-Aug-03 Thu ### ### 1.86 1.89 ### ### ###
2000-Aug-02 Wed ### ### 1.85 ### ### ### 0.0
2000-Aug-01 Tue 1.85 1.88 1.83 1.88 79.8 79.8 0.1
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 1.81 1.85 1.81 1.85 164,882 ### ### ### 0.1
2000-Jul-27 Thu 1.8 1.81 1.8 1.8 76.0 76.0 0.1
2000-Jul-26 Wed 1.83 1.83 1.78 1.8 ### ### 0.1
2000-Jul-25 Tue 1.881 1.881 1.85 1.85 36,029 ### ### ### 0.1
2000-Jul-24 Mon 1.88 1.88 1.88 1.88 71.0 71.0 0.1
2000-Jul-21 Fri ### ### 1.85 ### 29.8 29.8 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 1.982 1.982 ### ### 27.7 27.7 0.0
2000-Jul-17 Mon ### ### ### ### 321,146 0 36.9 36.9 0.0
2000-Jul-14 Fri 2 2 ### 2 28,148 28,148 ### ### 0.1
2000-Jul-13 Thu ### 2 ### 2 ### ### 0.1
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue 1.783 1.85 1.75 1.85 111,850 ### 89.7 89.7 0.1
2000-Jul-10 Mon 2 2 1.84 1.84 15,870 30,470 2.9 2.9 ###
2000-Jul-07 Fri ### ### 1.85 2 9.1 9.1 0.1
2000-Jul-06 Thu ### ### ### ### 11,440 0 28.5 28.5 0.0
2000-Jul-05 Wed ### ### ### ### 24.5 24.5 0.0
2000-Jul-04 Tue ### 2.2 ### 2.2 ### ### 0.2
2000-Jul-03 Mon 2.25 2.25 ### ### 22,325 ### 8.9 8.9 0.0
2000-Jun-30 Fri 2.2 ### 2.2 ### 81.1 81.1 0.0
2000-Jun-29 Thu ### 2.25 ### 2.25 ### ### ###
2000-Jun-28 Wed 2.2 2.25 2.2 2.25 74.3 74.3 ###
2000-Jun-27 Tue 2.2 2.25 ### 2.25 ### ### ###
2000-Jun-26 Mon ### 2.22 ### 2.22 10,650 11,821 ### ### 0.2
2000-Jun-23 Fri 2.22 2.25 2.22 2.25 71.7 71.7 ###
2000-Jun-22 Thu 2.24 2.25 ### 2.25 ### ### ###
2000-Jun-21 Wed 2.25 2.25 2.25 2.25 71.1 71.1 ###
2000-Jun-20 Tue 2.25 2.27 2.25 2.27 ### ### 0.2
2000-Jun-19 Mon 2.24 2.24 2.2 2.22 ### ### 0.2
2000-Jun-15 Thu ### ### ### ### 70.3 70.3 0.0
2000-Jun-13 Tue ### ### 2.25 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue 2.448 2.45 2.25 2.25 3.3 3.3 ###
2000-Jun-05 Mon 2.29 ### 2.29 ### ### ### 0.0
2000-Jun-02 Fri 2.25 2.25 2.2 2.25 373,725 ### ### ### ###
2000-Jun-01 Thu ### 2.25 2.2 2.22 35,675 79,376 ### ### 0.2
2000-May-31 Wed ### 2.2 ### 2.2 74.9 74.9 0.2
2000-May-30 Tue ### ### ### ### 14,020 0 ### ### 0.0
2000-May-26 Fri ### ### ### ### 68.9 68.9 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed ### ### ### ### 72.6 72.6 0.0
2000-May-23 Tue ### ### ### ### 68.7 68.7 0.0
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### ### ### 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### 2 2 20.5 20.5 0.1
2000-May-15 Mon ### 2.2 ### ### 4,554 ### 40.6 40.6 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### 2.2 2.2 18.7 18.7 0.2
2000-May-10 Wed 2.26 2.29 2.2 2.2 ### ### 0.2
2000-May-09 Tue 2.22 2.25 2.2 2.21 442,471 ### ### ### 0.2
2000-May-08 Mon ### 2.22 ### 2.2 6,350 7,048 ### ### 0.2
2000-May-05 Fri 2.157 2.25 ### ### 12.9 12.9 0.0
2000-May-04 Thu ### ### ### ### 112,180 0 ### ### 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### 2 ### 20,580 20,580 ### ### 0.0
2000-May-01 Mon ### ### ### ### 6,420 0 34.4 34.4 0.0
2000-Apr-28 Fri ### ### ### ### 22,828 0 87.5 87.5 0.0
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 73.5 73.5 0.0
2000-Apr-25 Tue 2 2 2 2 0 0.1
2000-Apr-24 Mon 2 2 2 2 0 0.1
2000-Apr-21 Fri 2 2 2 2 0 0.1
2000-Apr-20 Thu 2 2 2 2 ### ### 0.1
2000-Apr-19 Wed ### ### 2 2 3,180 3,180 ### ### 0.1
2000-Apr-18 Tue ### ### ### ### 69.5 69.5 0.0
2000-Apr-17 Mon ### ### 2 ### 536,245 536,245 41.1 41.1 0.0
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 29,120 0 77.2 77.2 0.0
2000-Apr-07 Fri ### 2.2 ### ### ### ### 0.0
2000-Apr-06 Thu ### ### ### ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 77.6 77.6 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon 2.2 2.2 ### 2.2 22,375 ### ### ### 0.2
2000-Mar-31 Fri ### 2.2 ### 2.2 79.5 79.5 0.2
2000-Mar-30 Thu ### ### ### ### 85.2 85.2 0.0
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 9,275 0 ### ### 0.0
2000-Mar-24 Fri ### ### ### ### 28.5 28.5 0.0
2000-Mar-22 Wed 2.2 2.23 ### 2.23 77.9 77.9 ###
2000-Mar-21 Tue 2.21 2.21 2.2 2.2 ### ### 0.2
2000-Mar-20 Mon 2.24 2.24 2.24 2.24 ### ### ###
2000-Mar-17 Fri 2.21 2.24 2.21 2.24 ### ### ###
2000-Mar-16 Thu 2.21 2.25 2.21 2.25 77.0 77.0 ###
2000-Mar-15 Wed 2.21 2.25 2.21 2.25 21,650 48,279 80.3 80.3 ###
2000-Mar-14 Tue 2.21 2.21 2.21 2.21 ### ### 0.2
2000-Mar-13 Mon 2.2 2.25 2.2 2.21 69.8 69.8 0.2
2000-Mar-10 Fri ### 2.25 ### 2.25 2,001,250 ### ### ### ###
2000-Mar-09 Thu 2.2 2.2 ### ### 18,350 20,185 ### ### 0.0
2000-Mar-08 Wed ### 2.2 ### 2.2 10,882 11,970 79.6 79.6 0.2
2000-Mar-07 Tue 2.25 2.25 ### 2.25 ### ### ###
2000-Mar-06 Mon 2.28 2.28 2.26 2.26 36.2 36.2 ###
2000-Mar-03 Fri ### ### ### ### 23,647 0 ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 72.3 72.3 0.0
2000-Mar-01 Wed 2.4 2.4 2.26 ### 10.6 10.6 0.0
2000-Feb-29 Tue 2.446 2.5 2.446 2.5 82.5 82.5 0.2
2000-Feb-28 Mon 2.41 2.45 2.41 2.45 ### ### 0.2
2000-Feb-25 Fri ### 2.4 ### 2.4 74.3 74.3 ###
2000-Feb-24 Thu ### ### ### ### 41.5 41.5 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 32.3 32.3 0.0
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri 2.352 2.352 ### ### 31.5 31.5 0.0
2000-Feb-17 Thu ### ### ### ### 17,442 0 ### ### 0.0
2000-Feb-16 Wed ### ### ### ### 77.5 77.5 0.0
2000-Feb-15 Tue ### 2.41 ### 2.41 28,154 33,925 78.4 78.4 0.2
2000-Feb-14 Mon 2.4 2.41 2.4 2.41 45,087 ### 69.5 69.5 0.2
2000-Feb-11 Fri 2.43 2.43 ### ### 12.6 12.6 0.0
2000-Feb-10 Thu 2.45 2.47 2.43 2.43 17,387 ### 32.6 32.6 ###
2000-Feb-09 Wed 2.45 2.45 2.45 2.45 4,550 11,147 ### ### 0.2
2000-Feb-08 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Feb-07 Mon 2.4 2.45 2.4 2.4 ### ### ###
2000-Feb-04 Fri ### 2.4 ### 2.4 29,950 35,940 68.4 68.4 ###
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### 199,142 0 0.9 0.9 0.0
2000-Feb-01 Tue 2.4 2.4 ### ### ### ### 0.0
2000-Jan-31 Mon 2.4 2.45 2.4 2.45 77.6 77.6 0.2
2000-Jan-28 Fri 2.4 2.4 2.4 2.4 ### ### ###
2000-Jan-27 Thu 2.49 2.5 ### ### 9.6 9.6 0.0
2000-Jan-25 Tue 2.5 2.5 2.5 2.5 66.6 66.6 0.2
2000-Jan-24 Mon 2.55 2.55 2.5 2.5 22,750 57,443 22.0 22.0 0.2
2000-Jan-21 Fri 2.4 2.5 2.4 2.5 ### ### 0.2
2000-Jan-20 Thu 2.5 2.5 2.5 2.5 24,680 ### ### ### 0.2
2000-Jan-19 Wed 2.55 2.55 2.5 2.55 71.9 71.9 0.2
2000-Jan-18 Tue 2.58 2.58 2.57 2.57 33.7 33.7 ###
2000-Jan-17 Mon ### ### 2.58 2.58 49,450 ### 34.3 34.3 0.2
2000-Jan-14 Fri 2.59 ### 2.58 ### 66.8 66.8 0.0
2000-Jan-13 Thu ### ### 2.59 2.59 36.1 36.1 0.2
2000-Jan-12 Wed ### ### ### ### 74.6 74.6 0.0
2000-Jan-11 Tue ### ### 2.58 ### 5,820 ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 25,340 0 31.6 31.6 0.0
2000-Jan-07 Fri 2.55 ### 2.52 2.58 17,450 21,987 81.4 81.4 0.2
2000-Jan-06 Thu ### ### ### ### 71.9 71.9 0.0
2000-Jan-05 Wed ### ### 2.45 2.5 ### ### 0.2
2000-Jan-04 Tue 2.7 2.7 ### ### 36.8 36.8 0.0
1999-Dec-31 Fri ### 2.7 ### 2.7 30,850 41,647 ### ### 0.2
1999-Dec-30 Thu ### 2.7 ### 2.7 30,850 41,647 ### ### 0.2
1999-Dec-29 Wed 2.5 2.5 2.5 2.5 67,626 ### ### ### 0.2
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu 2.5 2.5 2.46 2.5 7,250 17,980 ### ### 0.2
1999-Dec-22 Wed 2.52 2.52 2.45 2.5 41,575 ### 21.3 21.3 0.2
1999-Dec-21 Tue 2.5 ### 2.5 2.5 72.9 72.9 0.2
1999-Dec-20 Mon 2.42 2.5 2.4 2.5 88.5 88.5 0.2
1999-Dec-17 Fri 2.4 2.45 2.4 2.45 16,046 ### 83.2 83.2 0.2
1999-Dec-16 Thu 2.4 2.42 ### 2.41 ### ### 0.2
1999-Dec-15 Wed ### 2.4 ### 2.4 17,350 20,820 ### ### ###
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-13 Mon 2.44 2.44 ### ### 12.6 12.6 0.0
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-09 Thu 2.29 ### 2.29 ### 87.1 87.1 0.0
1999-Dec-08 Wed 2.29 2.29 2.24 2.26 24.3 24.3 ###
1999-Dec-07 Tue ### ### 2.25 2.25 16.1 16.1 ###
1999-Dec-06 Mon ### ### 2.2 ### 78.6 78.6 0.0
1999-Dec-03 Fri ### ### ### ### 46,950 0 ### ### 0.0
1999-Dec-02 Thu 2.44 2.45 ### 2.4 ### ### ###
1999-Dec-01 Wed 2.45 2.45 2.44 2.45 ### ### 0.2
1999-Nov-30 Tue 2.45 2.45 2.4 2.45 ### ### 0.2
1999-Nov-29 Mon 2.49 2.49 2.28 2.45 25.6 25.6 0.2
1999-Nov-26 Fri 2.52 2.52 2.5 2.52 66.2 66.2 ###
1999-Nov-25 Thu 2.55 ### 2.54 2.54 34.4 34.4 ###
1999-Nov-24 Wed 2.48 2.5 2.48 2.5 77.0 77.0 0.2
1999-Nov-23 Tue 2.5 2.5 2.46 2.5 69.3 69.3 0.2
1999-Nov-22 Mon 2.5 2.5 2.45 2.5 ### ### 0.2
1999-Nov-19 Fri 2.43 2.47 2.43 2.45 45,250 ### ### ### 0.2
1999-Nov-18 Thu 2.42 2.42 2.42 2.42 66.3 66.3 0.2
1999-Nov-17 Wed 2.45 2.45 2.4 2.43 ### ### ###
1999-Nov-16 Tue 2.45 2.45 2.43 2.43 53,350 130,174 ### ### ###
1999-Nov-15 Mon 2.4 2.5 2.4 2.46 ### ### 0.2
1999-Nov-12 Fri ### 2.44 ### 2.4 ### ### ###
1999-Nov-11 Thu 2.27 ### 2.27 ### 85.0 85.0 0.0
1999-Nov-10 Wed 2.24 ### 2.24 2.28 31,880 ### ### ### 0.2
1999-Nov-09 Tue 2.22 2.22 ### 2.22 69.2 69.2 0.2
1999-Nov-08 Mon 2.25 2.25 2.22 2.22 25.1 25.1 0.2
1999-Nov-05 Fri 2.24 2.25 2.2 2.25 76.3 76.3 ###
1999-Nov-04 Thu 2.25 2.25 2.21 2.21 16.5 16.5 0.2
1999-Nov-03 Wed 2.25 2.25 2.24 2.25 69.9 69.9 ###
1999-Nov-02 Tue 2.25 2.25 2.25 2.25 23,950 53,887 70.8 70.8 ###
1999-Nov-01 Mon 2.2 2.25 2.2 2.25 20,644 ### 88.6 88.6 ###
1999-Oct-29 Fri ### 2.2 ### 2.2 93.4 93.4 0.2
1999-Oct-28 Thu ### ### ### ### 21,825 0 ### ### 0.0
1999-Oct-27 Wed ### ### ### ### ### ### 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon ### ### ### ### 23,770 0 30.4 30.4 0.0
1999-Oct-22 Fri ### 2.2 ### 2.2 95.6 95.6 0.2
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed ### ### ### ### ### ### 0.0
1999-Oct-19 Tue 2 ### 2 ### ### ### 0.0
1999-Oct-18 Mon ### ### 2 2 79,570 79,570 ### ### 0.1
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### 2 ### ### ### 0.0
1999-Oct-13 Wed 2 ### 2 2 ### ### 0.1
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 68.9 68.9 0.0
1999-Oct-08 Fri ### ### ### ### 23,251 0 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### 28,749 0 33.4 33.4 0.0
1999-Oct-04 Mon ### ### ### ### ### ### 0.0
1999-Oct-01 Fri ### ### ### ### 64.2 64.2 0.0
1999-Sep-30 Thu ### ### 2 ### 25.1 25.1 0.0
1999-Sep-29 Wed ### ### 2 2 85,270 85,270 ### ### 0.1
1999-Sep-28 Tue ### ### ### ### 88.5 88.5 0.0
1999-Sep-27 Mon ### ### ### ### 68.9 68.9 0.0
1999-Sep-24 Fri ### ### ### ### 117,650 0 91.4 91.4 0.0
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 87.9 87.9 0.0
1999-Sep-21 Tue 1.88 ### 1.88 ### ### ### 0.0
1999-Sep-20 Mon ### ### 1.88 ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### ### ### 0.0
1999-Sep-15 Wed 1.85 ### 1.85 ### 92.5 92.5 0.0
1999-Sep-14 Tue ### ### 1.85 1.85 15,750 ### 13.1 13.1 0.1
1999-Sep-13 Mon 1.81 ### 1.81 ### 93.4 93.4 0.0
1999-Sep-10 Fri ### ### ### ### 7,650 0 ### ### 0.0
1999-Sep-09 Thu 2 2 ### ### 55,925 55,925 12.4 12.4 0.0
1999-Sep-08 Wed ### 2 ### 2 ### ### 0.1
1999-Sep-07 Tue ### ### ### ### 1,203,151 0 88.2 88.2 0.0
1999-Sep-06 Mon 1.84 ### 1.83 ### 92.8 92.8 0.0
1999-Sep-03 Fri 1.8 1.84 1.8 1.83 87.7 87.7 ###
1999-Sep-02 Thu 1.8 1.85 1.8 1.8 183,353 ### 72.0 72.0 0.1
1999-Sep-01 Wed 1.8 1.8 1.75 1.78 111,270 ### ### ### 0.1
1999-Aug-31 Tue ### 1.73 ### 1.72 ### ### 0.1
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 4,150 0 ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 17.3 17.3 0.0
1999-Aug-25 Wed ### ### ### ### 30.3 30.3 0.0
1999-Aug-24 Tue ### ### ### ### 29.2 29.2 0.0
1999-Aug-23 Mon ### ### ### ### 14,840 0 ### ### 0.0
1999-Aug-20 Fri ### ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### 71.7 71.7 0.0
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 70.1 70.1 0.0
1999-Aug-11 Wed ### ### ### ### 28.2 28.2 0.0
1999-Aug-10 Tue ### ### ### ### 12,470 0 92.9 92.9 0.0
1999-Aug-09 Mon ### ### ### ### ### ### 0.0
1999-Aug-06 Fri ### ### 1.59 ### 56,970 ### ### ### 0.0
1999-Aug-05 Thu ### ### ### ### 21.6 21.6 0.0
1999-Aug-04 Wed ### ### ### ### 68,720 0 19.7 19.7 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon ### ### ### ### 77,875 0 27.6 27.6 0.0
1999-Jul-30 Fri ### ### ### ### ### ### 0.0
1999-Jul-29 Thu 1.7 1.7 ### ### 44,680 37,978 ### ### 0.0
1999-Jul-28 Wed ### 1.72 ### ### 10,972,648 9,436,477 85.3 85.3 0.0
1999-Jul-27 Tue ### 1.7 ### ### ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 19.4 19.4 0.0
1999-Jul-23 Fri ### 1.73 ### 1.73 ### ### ###
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### ### ### 0.0
1999-Jul-20 Tue 1.71 1.71 1.7 1.71 14,820 ### ### ### 0.1
1999-Jul-19 Mon ### 1.7 ### 1.7 76.5 76.5 ###
1999-Jul-16 Fri ### ### ### ### 45,750 0 ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 42,750 0 12.1 12.1 0.0
1999-Jul-12 Mon 1.74 1.74 1.7 1.7 14.0 14.0 ###
1999-Jul-09 Fri 1.7 1.7 1.7 1.7 25,222 42,877 73.2 73.2 ###
1999-Jul-08 Thu 1.7 1.7 1.7 1.7 9,778 16,622 71.7 71.7 ###
1999-Jul-07 Wed ### 1.7 ### 1.7 30,870 ### ### ### ###
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-05 Mon 1.75 1.75 1.7 1.7 34,152 ### 9.8 9.8 ###
1999-Jul-02 Fri 1.74 1.75 1.74 1.75 ### ### 0.1
1999-Jul-01 Thu 1.74 1.74 1.72 1.74 33,550 58,041 67.4 67.4 0.1
1999-Jun-30 Wed 1.7 1.74 1.7 1.74 82.5 82.5 0.1
1999-Jun-29 Tue 1.753 1.753 1.7 1.7 32,822 ### 14.0 14.0 ###
1999-Jun-28 Mon 1.79 1.79 1.75 1.76 45,750 80,977 20.6 20.6 0.1
1999-Jun-25 Fri 1.8 1.8 1.75 1.8 72.7 72.7 0.1
1999-Jun-24 Thu ### 1.7 ### 1.7 95.3 95.3 ###
1999-Jun-23 Wed ### ### 1.59 ### 72.5 72.5 0.0
1999-Jun-22 Tue 1.55 ### 1.55 ### 507,550 393,351 ### ### 0.0
1999-Jun-21 Mon 1.55 1.57 1.55 1.55 8,945 13,954 ### ### ###
1999-Jun-18 Fri 1.53 1.55 1.53 1.55 ### ### ###
1999-Jun-17 Thu 1.5 1.52 1.5 1.52 ### ### 0.1
1999-Jun-16 Wed 1.5 1.5 1.48 1.48 ### ### 0.1
1999-Jun-15 Tue 1.5 1.5 1.48 1.5 30,848 ### ### ### 0.1
1999-Jun-11 Fri 1.5 1.5 1.48 1.48 3,945 5,878 ### ### 0.1
1999-Jun-10 Thu 1.47 1.5 1.47 1.5 88.6 88.6 0.1
1999-Jun-09 Wed 1.48 1.5 1.48 1.48 ### ### 0.1
1999-Jun-08 Tue 1.48 1.48 1.48 1.48 68.7 68.7 0.1
1999-Jun-07 Mon 1.45 1.48 1.45 1.48 23,780 ### ### ### 0.1
1999-Jun-04 Fri 1.46 1.46 1.45 1.45 28.2 28.2 ###
1999-Jun-03 Thu 1.47 1.49 1.45 1.49 15,150 22,270 ### ### ###
1999-Jun-02 Wed 1.48 1.49 1.48 1.48 31,588 ### ### ### 0.1
1999-Jun-01 Tue 1.49 1.49 1.49 1.49 ### ### ###
1999-May-31 Mon 1.48 1.5 1.48 1.5 ### ### 0.1
1999-May-28 Fri 1.48 1.48 1.48 1.48 70.2 70.2 0.1
1999-May-27 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
1999-May-26 Wed 1.51 1.52 1.5 1.51 ### ### 0.1
1999-May-25 Tue 1.55 1.55 1.53 1.53 ### ### ###
1999-May-24 Mon ### 1.55 ### 1.55 ### ### ###
1999-May-21 Fri 1.54 1.55 1.53 1.55 76.0 76.0 ###
1999-May-20 Thu 1.55 1.55 1.53 1.55 ### ### ###
1999-May-19 Wed 1.56 1.56 1.56 1.56 ### ### ###
1999-May-18 Tue 1.56 1.56 1.55 1.56 ### ### ###
1999-May-17 Mon 1.57 1.58 1.56 1.56 ### ### ###
1999-May-14 Fri 1.56 1.57 1.56 1.57 ### ### 0.1
1999-May-13 Thu 1.54 1.56 1.54 1.56 14,627 22,671 ### ### ###
1999-May-12 Wed 1.55 1.56 1.55 1.55 243,650 378,875 67.3 67.3 ###
1999-May-11 Tue 1.54 1.55 1.52 1.54 ### ### ###
1999-May-10 Mon 1.56 1.56 1.55 1.55 ### ### ###
1999-May-07 Fri 1.54 1.56 1.52 1.56 15,480 ### ### ### ###
1999-May-06 Thu 1.55 ### 1.55 ### 86.4 86.4 0.0
1999-May-05 Wed 1.58 1.58 1.54 1.54 63,251 98,671 15.2 15.2 ###
1999-May-04 Tue 1.58 1.58 1.57 1.58 ### ### 0.1
1999-May-03 Mon ### ### 1.58 1.58 ### ### 0.1
1999-Apr-30 Fri 1.59 ### 1.59 ### 710,850 565,125 75.9 75.9 0.0
1999-Apr-29 Thu 1.54 1.57 1.54 1.57 ### ### 0.1
1999-Apr-28 Wed 1.54 1.55 1.52 1.53 ### ### ###
1999-Apr-27 Tue 1.51 1.53 1.51 1.53 6,825 10,374 ### ### ###
1999-Apr-26 Mon 1.52 1.52 1.51 1.52 12,875 ### ### ### 0.1
1999-Apr-23 Fri 1.49 1.5 1.49 1.5 78.1 78.1 0.1
1999-Apr-22 Thu 1.46 1.47 1.46 1.46 9,189 ### ### ### 0.1
1999-Apr-21 Wed 1.45 1.45 1.43 1.45 76.9 76.9 ###
1999-Apr-20 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
1999-Apr-19 Mon 1.5 1.5 1.46 1.46 20,450 ### 12.9 12.9 0.1
1999-Apr-16 Fri 1.54 1.54 1.52 1.52 21.3 21.3 0.1
1999-Apr-15 Thu 1.541 1.541 1.52 1.54 ### ### ###
1999-Apr-14 Wed 1.59 1.59 1.53 1.53 8.4 8.4 ###
1999-Apr-13 Tue ### ### ### 1.58 ### ### 0.1
1999-Apr-12 Mon 1.55 1.55 1.51 1.51 ### ### 0.1
1999-Apr-09 Fri 1.5 1.55 1.5 1.55 88.1 88.1 ###
1999-Apr-08 Thu 1.523 1.53 1.5 1.5 18.5 18.5 0.1
1999-Apr-07 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
1999-Apr-06 Tue 1.5 1.5 1.5 1.5 3,550 5,325 71.6 71.6 0.1
1999-Apr-01 Thu 1.5 1.5 1.5 1.5 71.9 71.9 0.1
1999-Mar-31 Wed 1.49 1.5 1.49 1.5 43,929 65,673 ### ### 0.1
1999-Mar-30 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Mar-29 Mon 1.45 1.48 1.45 1.45 73.2 73.2 ###
1999-Mar-26 Fri 1.45 1.45 1.45 1.45 27,845 40,375 69.6 69.6 ###
1999-Mar-25 Thu 1.48 1.48 1.45 1.45 11.4 11.4 ###
1999-Mar-24 Wed 1.55 1.55 1.5 1.5 68,671 104,723 ### ### 0.1
1999-Mar-23 Tue ### ### 1.55 1.55 122,650 95,053 ### ### ###
1999-Mar-22 Mon 1.557 ### 1.557 ### 56,950 ### 90.4 90.4 0.0
1999-Mar-19 Fri 1.5 1.55 1.5 1.55 87,550 ### 90.6 90.6 ###
1999-Mar-18 Thu 1.46 1.55 1.45 1.5 89.3 89.3 0.1
1999-Mar-17 Wed 1.41 1.46 1.41 1.45 ### ### ###
1999-Mar-16 Tue 1.41 1.41 1.4 1.4 ### ### ###
1999-Mar-15 Mon 1.4 1.41 1.4 1.4 ### ### ###
1999-Mar-12 Fri 1.4 1.41 1.4 1.41 38,127 ### 72.7 72.7 ###
1999-Mar-11 Thu 1.4 1.4 1.4 1.4 ### ### ###
1999-Mar-10 Wed 1.42 1.42 1.4 1.4 19.6 19.6 ###
1999-Mar-09 Tue 1.43 1.43 1.41 1.41 ### ### ###
1999-Mar-08 Mon 1.41 1.45 1.41 1.43 ### ### 0.1
1999-Mar-05 Fri ### 1.41 ### 1.4 ### ### ###
1999-Mar-04 Thu ### ### ### ### 89.4 89.4 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### ### ### 365,871 0 76.8 76.8 0.0
1999-Mar-01 Mon 1.28 ### 1.28 ### ### ### 0.0
1999-Feb-26 Fri 1.26 1.27 1.26 1.27 ### ### ###
1999-Feb-25 Thu 1.27 1.27 1.25 1.27 ### ### ###
1999-Feb-24 Wed 1.26 1.29 1.26 1.27 ### ### ###
1999-Feb-23 Tue 1.24 1.26 1.23 1.25 131,950 164,277 ### ### ###
1999-Feb-22 Mon 1.22 1.23 1.2 1.23 99,220 120,552 ### ### 0.1
1999-Feb-19 Fri ### 1.2 ### 1.2 ### ### 0.1
1999-Feb-18 Thu 1.21 1.21 ### ### 21,985 ### 14.0 14.0 0.0
1999-Feb-17 Wed 1.22 1.22 1.21 1.21 ### ### ###
1999-Feb-16 Tue 1.22 1.22 1.2 1.21 77,351 ### 26.1 26.1 ###
1999-Feb-15 Mon 1.21 1.21 1.2 1.21 ### ### ###
1999-Feb-12 Fri ### 1.22 ### 1.22 60,177 ### 87.6 87.6 0.1
1999-Feb-11 Thu ### ### ### ### 89,220 0 82.5 82.5 0.0
1999-Feb-10 Wed 1.2 1.2 ### ### 12,780 ### 32.9 32.9 0.0
1999-Feb-09 Tue 1.2 1.21 1.2 1.2 16,450 19,822 ### ### 0.1
1999-Feb-08 Mon 1.23 1.23 1.2 1.2 11.3 11.3 0.1
1999-Feb-05 Fri ### 1.24 ### 1.24 ### ### 0.1
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 18,526 0 28.7 28.7 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 20.8 20.8 0.0
1999-Jan-28 Thu ### ### ### ### 22.2 22.2 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### ### 70.6 70.6 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 34,624 0 24.4 24.4 0.0
1999-Jan-19 Tue ### ### ### ### 8,850 0 ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 26.3 26.3 0.0
1999-Jan-15 Fri ### ### ### ### 64,444 0 ### ### 0.0
1999-Jan-14 Thu ### ### ### ### 81,647 0 80.9 80.9 0.0
1999-Jan-13 Wed 1.2 1.2 ### ### 34,450 20,670 ### ### 0.0
1999-Jan-12 Tue 1.2 1.22 ### 1.22 ### ### 0.1
1999-Jan-11 Mon ### 1.2 ### 1.2 86.3 86.3 0.1
1999-Jan-08 Fri ### ### ### ### 63,840 0 ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 22.6 22.6 0.0
1999-Jan-06 Wed ### ### ### ### 154,287 0 74.3 74.3 0.0
1999-Jan-05 Tue ### ### ### ### ### ### 0.0
1999-Jan-04 Mon ### ### ### ### ### ### 0.0
1998-Dec-31 Thu ### ### ### ### ### ### 0.0
1998-Dec-30 Wed ### ### ### ### ### ### 0.0
1998-Dec-29 Tue ### 1.2 ### ### 201,550 ### 12.9 12.9 0.0
1998-Dec-24 Thu ### ### ### ### 87.0 87.0 0.0
1998-Dec-23 Wed ### ### ### ### 132,170 0 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 41,127 0 72.2 72.2 0.0
1998-Dec-21 Mon 1.2 1.2 ### ### 27.4 27.4 0.0
1998-Dec-18 Fri 1.2 1.2 1.2 1.2 ### ### 0.1
1998-Dec-17 Thu 1.22 1.22 ### ### ### ### 0.0
1998-Dec-16 Wed 1.24 1.24 1.22 1.22 14.9 14.9 0.1
1998-Dec-15 Tue 1.2 1.23 1.2 1.23 88.0 88.0 0.1
1998-Dec-14 Mon 1.25 1.25 1.2 1.2 ### ### 0.1
1998-Dec-11 Fri 1.27 1.27 1.22 1.22 197,050 245,327 ### ### 0.1
1998-Dec-10 Thu 1.25 1.28 1.25 1.27 224,587 ### ### ### ###
1998-Dec-09 Wed 1.21 1.25 1.2 1.25 ### ### ###
1998-Dec-08 Tue ### 1.25 ### 1.2 2,166,253 ### ### ### 0.1

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 06:45:03 thru 2024-03-29 06:45:05 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000