Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Nov-01 10:17:14 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for BEN .. Thursday 31st October 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

39321600 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.87
2024-Oct-31 Thu 12.29 ### 12.185 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 12.27 40.1 40.1 ###
2024-Oct-29 Tue ### ### 12.28 ### 71.0 71.0 0.0
2024-Oct-28 Mon ### ### ### 12.25 ### ### 0.9
2024-Oct-25 Fri ### ### 12.27 ### 822,772 ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue 12.21 12.25 ### ### 36.8 36.8 0.0
2024-Oct-21 Mon ### ### 12.2 12.28 892,156 5,442,151 36.9 36.9 0.9
2024-Oct-18 Fri ### ### ### ### 1,821,129 0 ### ### 0.0
2024-Oct-17 Thu ### 12.25 ### ### ### ### 0.0
2024-Oct-16 Wed 11.86 ### 11.83 ### 1,652,573 ### ### ### 0.0
2024-Oct-15 Tue 11.75 ### 11.74 ### 78.0 78.0 0.0
2024-Oct-14 Mon 11.73 11.73 11.51 11.71 1,154,121 13,410,886 ### ### ###
2024-Oct-11 Fri ### ### ### ### 2,305,224 0 30.5 30.5 0.0
2024-Oct-10 Thu 11.7 11.745 ### ### 33.2 33.2 0.0
2024-Oct-09 Wed 11.73 11.76 ### ### 959,420 5,641,389 ### ### 0.0
2024-Oct-08 Tue 11.48 ### 11.475 ### 82.5 82.5 0.0
2024-Oct-07 Mon 11.45 11.57 11.4 11.57 647,942 ### ### ### ###
2024-Oct-04 Fri 11.47 11.48 ### 11.42 32.8 32.8 0.8
2024-Oct-03 Thu ### ### 11.46 11.53 814,258 ### ### ### ###
2024-Oct-02 Wed 11.53 ### 11.52 11.59 1,258,923 ### 73.0 73.0 0.8
2024-Oct-01 Tue ### 11.71 ### ### ### ### 0.0
2024-Sep-30 Mon ### 11.8 ### ### 1,339,826 7,904,973 66.5 66.5 0.0
2024-Sep-27 Fri ### ### ### ### 14.2 14.2 0.0
2024-Sep-26 Thu ### ### 11.82 ### 1,429,478 ### 19.8 19.8 0.0
2024-Sep-25 Wed ### ### 11.83 ### 34.9 34.9 0.0
2024-Sep-24 Tue 12.24 12.27 ### ### 15.5 15.5 0.0
2024-Sep-23 Mon 12.2 12.25 ### 12.25 72.4 72.4 0.9
2024-Sep-20 Fri 12.23 ### ### 12.22 39.0 39.0 0.9
2024-Sep-19 Thu 12.2 ### ### 12.22 2,287,554 0 63.3 63.3 0.9
2024-Sep-18 Wed ### ### ### ### 34.7 34.7 0.0
2024-Sep-17 Tue ### ### ### ### 973,045 0 ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 39.8 39.8 0.0
2024-Sep-13 Fri 12.25 12.25 ### ### ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 1,024,474 0 ### ### 0.0
2024-Sep-11 Wed 12.26 12.29 ### ### 1,299,747 7,986,945 18.9 18.9 0.0
2024-Sep-10 Tue ### ### ### ### 82.7 82.7 0.0
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri 11.8 ### 11.79 ### 2,408,952 14,200,772 88.0 88.0 0.0
2024-Sep-05 Thu 11.81 ### 11.76 11.82 1,236,875 7,272,825 71.6 71.6 0.8
2024-Sep-04 Wed 11.87 11.89 ### 11.79 40.7 40.7 0.8
2024-Sep-03 Tue 11.86 ### 11.85 ### 1,497,342 8,871,751 81.3 81.3 0.0
2024-Sep-02 Mon ### 11.89 ### 11.87 4,088,229 24,304,521 81.0 81.0 0.8
2024-Aug-30 Fri 11.89 ### 11.85 ### 2,452,045 ### 70.4 70.4 0.0
2024-Aug-29 Thu ### ### 11.81 11.84 29.1 29.1 0.8
2024-Aug-28 Wed 11.83 ### 11.78 ### ### ### 0.0
2024-Aug-27 Tue 12.2 12.2 11.82 11.82 3,735,025 44,857,650 15.3 15.3 0.8
2024-Aug-26 Mon 12.49 ### ### ### 3,611,644 0 ### ### 0.0
2024-Aug-23 Fri 12.43 12.49 ### 12.4 2,199,374 ### ### ### 0.9
2024-Aug-22 Thu 12.52 12.55 ### 12.42 1,116,278 7,004,644 ### ### 0.9
2024-Aug-21 Wed 12.47 12.48 ### 12.41 985,558 6,149,881 ### ### ###
2024-Aug-20 Tue 12.41 12.5 12.26 12.5 1,241,527 ### ### ### 0.9
2024-Aug-19 Mon 12.26 12.4 12.23 ### 76.0 76.0 0.0
2024-Aug-16 Fri ### ### 12.26 ### 1,344,787 8,243,544 31.0 31.0 0.0
2024-Aug-15 Thu ### 12.27 ### 12.22 72.3 72.3 0.9
2024-Aug-14 Wed 12.25 12.27 ### ### 862,881 5,293,774 27.4 27.4 0.0
2024-Aug-13 Tue ### ### ### ### 1,327,482 0 ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 30.0 30.0 0.0
2024-Aug-09 Fri ### ### ### ### ### ### 0.0
2024-Aug-08 Thu ### ### 11.8 11.88 1,025,922 ### ### ### 0.8
2024-Aug-07 Wed 11.77 ### 11.75 11.88 1,304,350 7,663,056 70.2 70.2 0.8
2024-Aug-06 Tue 11.75 ### 11.725 11.76 1,366,556 ### 58.6 58.6 0.8
2024-Aug-05 Mon ### ### 11.71 11.78 2,040,586 ### 43.3 43.3 ###
2024-Aug-02 Fri 12.4 12.46 12.22 ### 1,365,653 16,852,158 35.7 35.7 0.0
2024-Aug-01 Thu 12.57 ### 12.51 12.54 1,433,382 ### 36.4 36.4 0.9
2024-Jul-31 Wed ### 12.49 ### 12.49 66.1 66.1 0.9
2024-Jul-30 Tue 12.24 ### 12.2 ### 1,661,080 10,132,588 77.7 77.7 0.0
2024-Jul-29 Mon 12.46 12.5 ### ### 29.4 29.4 0.0
2024-Jul-26 Fri 12.41 ### 12.355 ### ### ### 0.0
2024-Jul-25 Thu 12.2 12.47 ### ### ### ### 0.0
2024-Jul-24 Wed 12.2 ### ### ### 76.3 76.3 0.0
2024-Jul-23 Tue ### ### ### 12.21 1,048,871 0 ### ### 0.9
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri ### ### 11.88 ### ### ### 0.0
2024-Jul-18 Thu ### 12.25 ### ### 39.8 39.8 0.0
2024-Jul-17 Wed ### ### ### ### 2,203,226 0 ### ### 0.0
2024-Jul-16 Tue 11.88 ### 11.87 ### 79.2 79.2 0.0
2024-Jul-15 Mon 11.78 11.86 11.75 11.83 1,092,579 ### 74.3 74.3 0.8
2024-Jul-12 Fri 11.73 11.82 11.71 11.71 1,457,475 ### 27.2 27.2 ###
2024-Jul-11 Thu 11.74 11.79 ### ### 28.9 28.9 0.0
2024-Jul-10 Wed ### ### 11.56 ### 801,083 4,630,259 ### ### 0.0
2024-Jul-09 Tue 11.5 ### 11.45 ### 1,392,321 ### ### ### 0.0
2024-Jul-08 Mon ### 11.5 ### 11.49 79.9 79.9 ###
2024-Jul-05 Fri 11.42 11.54 ### ### 1,022,554 ### 30.2 30.2 0.0
2024-Jul-04 Thu 11.25 11.48 ### 11.46 ### ### 0.8
2024-Jul-03 Wed ### 11.41 ### ### ### ### 0.0
2024-Jul-02 Tue ### 11.43 ### ### 33.4 33.4 0.0
2024-Jul-01 Mon 11.49 11.5 ### 11.42 30.8 30.8 0.8
2024-Jun-28 Fri 11.58 ### 11.445 11.49 ### ### ###
2024-Jun-27 Thu 11.49 11.58 11.42 11.54 2,008,440 ### 65.6 65.6 0.8
2024-Jun-26 Wed 11.57 ### 11.52 ### 1,794,481 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### 11.55 ### ### 0.8
2024-Jun-24 Mon ### 11.45 ### ### ### ### 0.0
2024-Jun-21 Fri ### 11.42 11.245 ### 4,693,278 53,186,572 ### ### 0.0
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed ### ### 11.27 ### 4,346,479 ### 69.6 69.6 0.0
2024-Jun-18 Tue ### ### 11.27 ### 1,808,475 10,190,756 ### ### 0.0
2024-Jun-17 Mon 11.24 11.29 11.2 11.29 ### ### ###
2024-Jun-14 Fri 11.21 11.28 ### 11.24 ### ### 0.8
2024-Jun-13 Thu 11.25 ### ### 11.25 ### ### ###
2024-Jun-12 Wed 11.21 11.28 ### 11.22 1,818,059 10,253,852 ### ### ###
2024-Jun-11 Tue 11.21 11.27 ### 11.25 80.7 80.7 ###
2024-Jun-07 Fri 11.24 ### 11.21 11.29 72.5 72.5 ###
2024-Jun-06 Thu ### 11.28 ### 11.24 2,087,045 ### 77.2 77.2 0.8
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 1,218,224 0 77.4 77.4 0.0
2024-Jun-03 Mon ### ### ### ### 76.9 76.9 0.0
2024-May-31 Fri ### ### ### ### 27.9 27.9 0.0
2024-May-30 Thu 10.82 ### 10.79 ### 1,378,081 7,434,746 81.5 81.5 0.0
2024-May-29 Wed 10.86 ### 10.76 10.86 1,517,153 8,162,283 73.4 73.4 0.8
2024-May-28 Tue ### ### 10.85 ### 757,456 ### ### ### 0.0
2024-May-27 Mon ### ### 10.88 ### 1,279,043 ### ### ### 0.0
2024-May-24 Fri 10.88 ### 10.77 10.89 67.6 67.6 0.8
2024-May-23 Thu ### ### 10.87 ### 1,487,626 8,085,247 30.2 30.2 0.0
2024-May-22 Wed ### ### ### ### 2,174,976 0 38.6 38.6 0.0
2024-May-21 Tue ### ### 10.89 ### 77.6 77.6 0.0
2024-May-20 Mon 10.8 ### ### ### 3,639,681 0 ### ### 0.0
2024-May-17 Fri 10.21 10.86 ### 10.73 8,297,654 ### 91.4 91.4 ###
2024-May-16 Thu ### ### ### ### 28.8 28.8 0.0
2024-May-15 Wed ### ### 9.85 9.86 667,448 3,287,181 ### ### 0.7
2024-May-14 Tue ### ### 9.89 ### 34.6 34.6 0.0
2024-May-13 Mon ### ### 9.86 ### 567,651 ### 72.1 72.1 0.0
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### ### 9.86 9.89 2,484,055 ### ### ### ###
2024-May-08 Wed 9.88 ### 9.83 ### 1,009,153 4,959,986 ### ### 0.0
2024-May-07 Tue 9.79 9.85 9.725 9.85 1,584,425 15,507,559 ### ### ###
2024-May-06 Mon 9.78 ### 9.74 9.78 ### ### 0.7
2024-May-03 Fri 9.75 9.78 9.72 9.76 615,848 ### 66.9 66.9 0.7
2024-May-02 Thu ### 9.8 ### 9.71 1,336,755 ### 71.1 71.1 ###
2024-May-01 Wed 9.73 9.77 ### ### 987,079 4,821,880 37.3 37.3 0.0
2024-Apr-30 Tue 9.86 9.86 9.76 9.78 27.6 27.6 0.7
2024-Apr-29 Mon 9.81 9.85 9.74 9.81 ### ### ###
2024-Apr-26 Fri ### 9.8 ### 9.7 1,385,770 6,790,273 ### ### 0.7
2024-Apr-24 Wed ### ### 9.82 9.85 1,197,774 5,881,070 35.6 35.6 ###
2024-Apr-23 Tue 9.8 ### 9.78 9.84 1,094,682 ### ### ### 0.7
2024-Apr-22 Mon 9.71 9.79 ### 9.79 ### ### ###
2024-Apr-19 Fri ### ### 9.545 ### ### ### 0.0
2024-Apr-18 Thu 9.57 9.75 9.57 9.73 1,406,383 13,585,659 81.0 81.0 ###
2024-Apr-17 Wed 9.53 ### 9.53 ### 73.8 73.8 0.0
2024-Apr-16 Tue ### ### 9.475 9.51 ### ### ###
2024-Apr-15 Mon 9.75 9.77 ### 9.7 ### ### 0.7
2024-Apr-12 Fri 9.71 9.85 ### 9.78 1,529,979 7,535,146 ### ### 0.7
2024-Apr-11 Thu 9.8 ### 9.725 9.74 26.5 26.5 0.7
2024-Apr-10 Wed ### ### ### ### 1,235,557 0 21.4 21.4 0.0
2024-Apr-09 Tue ### ### ### ### 71.7 71.7 0.0
2024-Apr-08 Mon ### 10.2 ### ### 813,159 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 1,751,178 0 ### ### 0.0
2024-Apr-04 Thu ### ### 10.22 10.23 21.2 21.2 ###
2024-Apr-03 Wed ### ### 10.245 10.27 ### ### ###
2024-Apr-02 Tue 10.25 ### ### ### ### ### 0.0
2024-Mar-28 Thu ### 10.26 ### 10.25 ### ### 0.7
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 1,486,879 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 1,330,127 0 68.9 68.9 0.0
2024-Mar-22 Fri ### ### 9.87 ### ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 2,240,641 0 23.5 23.5 0.0
2024-Mar-20 Wed ### ### ### ### 2,445,350 0 71.9 71.9 0.0
2024-Mar-19 Tue 9.89 ### 9.885 ### 2,131,481 10,534,844 74.3 74.3 0.0
2024-Mar-18 Mon 9.83 ### 9.8 9.87 ### ### ###
2024-Mar-15 Fri 9.75 9.83 ### 9.82 4,028,040 ### ### ### ###
2024-Mar-14 Thu ### ### 9.77 9.79 ### ### ###
2024-Mar-13 Wed ### ### 9.89 ### 1,120,277 ### 69.6 69.6 0.0
2024-Mar-12 Tue ### ### 9.85 9.86 ### ### 0.7
2024-Mar-11 Mon ### ### ### 9.88 33.4 33.4 0.7
2024-Mar-08 Fri ### ### ### ### 1,979,755 0 ### ### 0.0
2024-Mar-07 Thu 9.86 ### ### 9.89 ### ### ###
2024-Mar-06 Wed 9.81 9.87 9.785 9.86 1,040,357 ### ### ### 0.7
2024-Mar-05 Tue 9.84 9.87 9.73 9.84 1,376,526 13,489,954 71.2 71.2 0.7
2024-Mar-04 Mon 9.81 9.88 9.77 9.86 72.9 72.9 0.7
2024-Mar-01 Fri 9.7 9.85 ### 9.84 1,865,071 9,185,474 ### ### 0.7
2024-Feb-29 Thu ### 9.7 9.55 ### 2,349,040 ### 68.7 68.7 0.0
2024-Feb-28 Wed 9.5 9.59 9.46 9.57 1,400,575 13,340,476 ### ### ###
2024-Feb-27 Tue 9.5 9.53 9.41 9.49 39.4 39.4 0.7
2024-Feb-26 Mon 9.54 9.625 9.485 9.52 38.7 38.7 ###
2024-Feb-23 Fri 9.51 ### 9.5 9.53 ### ### ###
2024-Feb-22 Thu ### ### 9.47 9.52 2,108,847 ### ### ### ###
2024-Feb-21 Wed 9.81 ### 9.78 ### 79.6 79.6 0.0
2024-Feb-20 Tue ### ### ### 9.83 4,589,586 0 ### ### 0.7
2024-Feb-19 Mon ### ### 9.46 9.72 20.1 20.1 0.7
2024-Feb-16 Fri 9.86 ### 9.84 9.89 ### ### ###
2024-Feb-15 Thu 9.81 9.88 9.79 9.8 ### ### 0.7
2024-Feb-14 Wed 9.81 9.85 ### 9.8 29.5 29.5 0.7
2024-Feb-13 Tue 9.86 ### 9.85 ### 1,500,489 ### 76.4 76.4 0.0
2024-Feb-12 Mon 9.75 9.89 9.745 9.86 81.6 81.6 0.7
2024-Feb-09 Fri 9.81 9.83 9.72 9.75 ### ### ###
2024-Feb-08 Thu 9.8 9.82 9.75 9.82 ### ### ###
2024-Feb-07 Wed 9.8 9.82 9.72 9.76 1,015,884 9,925,186 29.6 29.6 0.7
2024-Feb-06 Tue 9.7 9.81 ### 9.8 1,437,259 7,049,755 77.0 77.0 0.7
2024-Feb-05 Mon 9.78 9.78 9.685 9.74 1,130,482 ### ### ### 0.7
2024-Feb-02 Fri 9.72 ### ### 9.77 ### ### 0.7
2024-Feb-01 Thu 9.76 9.78 ### ### 1,811,754 8,859,477 ### ### 0.0
2024-Jan-31 Wed 9.74 9.84 ### 9.84 2,534,574 ### 72.6 72.6 0.7
2024-Jan-30 Tue 9.79 9.8 ### 9.7 ### ### 0.7
2024-Jan-29 Mon 9.75 ### 9.7 9.8 75.4 75.4 0.7
2024-Jan-25 Thu 9.75 9.77 ### 9.77 1,140,622 ### ### ### 0.7
2024-Jan-24 Wed 9.79 9.79 ### 9.7 24.6 24.6 0.7
2024-Jan-23 Tue 9.73 9.8 ### 9.76 ### ### 0.7
2024-Jan-22 Mon ### 9.785 ### 9.74 ### ### 0.7
2024-Jan-19 Fri 9.59 ### 9.56 ### 1,327,977 ### 74.1 74.1 0.0
2024-Jan-18 Thu 9.46 9.53 9.455 9.51 1,117,841 ### 75.1 75.1 ###
2024-Jan-17 Wed 9.49 9.555 9.455 9.53 ### ### ###
2024-Jan-16 Tue ### ### 9.48 9.5 ### ### 0.7
2024-Jan-15 Mon ### 9.71 ### ### ### ### 0.0
2024-Jan-12 Fri ### 9.76 ### ### 1,584,086 ### ### ### 0.0
2024-Jan-11 Thu ### 9.82 ### 9.77 1,581,645 7,765,876 78.3 78.3 0.7
2024-Jan-10 Wed 9.77 9.78 ### 9.71 ### ### ###
2024-Jan-09 Tue 9.75 9.8 ### 9.78 1,349,650 6,613,285 72.6 72.6 0.7
2024-Jan-08 Mon 9.72 9.77 ### ### 41.9 41.9 0.0
2024-Jan-05 Fri 9.59 9.77 9.58 9.77 1,665,679 16,115,444 ### ### 0.7
2024-Jan-04 Thu ### ### 9.51 9.59 ### ### 0.7
2024-Jan-03 Wed ### ### 9.56 9.59 996,458 ### 34.5 34.5 0.7
2024-Jan-02 Tue ### 9.7 ### 9.7 650,341 3,154,153 ### ### 0.7
2023-Dec-29 Fri ### ### 9.59 ### 72.8 72.8 0.0
2023-Dec-28 Thu ### ### 9.58 ### 66.6 66.6 0.0
2023-Dec-27 Wed 9.55 ### 9.54 9.58 706,757 ### ### ### 0.7
2023-Dec-22 Fri 9.57 ### 9.5 9.53 1,498,789 7,119,247 ### ### ###
2023-Dec-21 Thu ### ### 9.51 9.55 29.4 29.4 0.7
2023-Dec-20 Wed ### ### 9.57 ### 31.4 31.4 0.0
2023-Dec-19 Tue 9.48 9.59 9.48 9.59 ### ### 0.7
2023-Dec-18 Mon ### ### 9.47 9.5 1,276,140 6,042,522 26.9 26.9 0.7
2023-Dec-15 Fri 9.5 ### 9.49 9.58 ### ### 0.7
2023-Dec-14 Thu 9.49 9.53 9.43 9.5 2,015,747 19,109,281 61.4 61.4 0.7
2023-Dec-13 Wed ### 9.44 ### ### 1,544,383 7,289,487 34.1 34.1 0.0
2023-Dec-12 Tue 9.23 ### 9.2 ### 1,630,173 ### 79.5 79.5 0.0
2023-Dec-11 Mon ### ### ### 9.2 1,785,628 0 ### ### 0.7
2023-Dec-08 Fri ### ### ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed ### ### ### ### 59.0 59.0 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 8.85 ### 1,549,854 ### ### ### 0.0
2023-Nov-30 Thu 8.87 ### 8.82 ### 1,645,929 7,258,546 70.3 70.3 0.0
2023-Nov-29 Wed 8.85 ### 8.82 8.84 1,110,578 4,897,648 ### ### ###
2023-Nov-28 Tue 8.83 ### 8.825 8.83 64.4 64.4 ###
2023-Nov-27 Mon 8.84 ### 8.82 8.82 983,344 4,336,547 ### ### ###
2023-Nov-24 Fri 8.81 8.85 8.78 8.85 561,446 4,949,146 72.6 72.6 0.6
2023-Nov-23 Thu 8.83 8.85 8.77 8.78 765,920 6,747,755 ### ### 0.6
2023-Nov-22 Wed 8.76 8.85 8.74 8.81 ### ### ###
2023-Nov-21 Tue 8.72 8.78 ### 8.75 70.5 70.5 0.6
2023-Nov-20 Mon ### 8.73 ### 8.71 82.5 82.5 0.6
2023-Nov-17 Fri 8.73 8.75 8.56 8.58 2,165,784 ### ### ### 0.6
2023-Nov-16 Thu ### ### 8.7 8.71 ### ### 0.6
2023-Nov-15 Wed ### ### ### ### 26.1 26.1 0.0
2023-Nov-14 Tue ### ### ### 9 ### ### 0.6
2023-Nov-13 Mon ### ### 9 ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu ### 9.175 ### ### 1,127,144 5,170,773 75.5 75.5 0.0
2023-Nov-08 Wed ### ### ### ### 1,130,520 0 22.9 22.9 0.0
2023-Nov-07 Tue ### ### ### ### 27.4 27.4 0.0
2023-Nov-06 Mon ### 9.2 ### ### 78.1 78.1 0.0
2023-Nov-03 Fri ### ### ### ### 1,285,689 0 ### ### 0.0
2023-Nov-02 Thu 8.88 ### 8.83 8.89 63.0 63.0 ###
2023-Nov-01 Wed 8.74 8.77 8.7 8.77 ### ### ###
2023-Oct-31 Tue 8.73 8.76 ### 8.7 36.6 36.6 ###
2023-Oct-30 Mon 8.7 8.76 ### ### 671,753 2,942,278 36.0 36.0 0.0
2023-Oct-27 Fri 8.73 8.83 8.72 8.79 ### ### 0.6
2023-Oct-26 Thu 8.7 8.74 ### ### ### ### 0.0
2023-Oct-25 Wed 8.81 8.85 8.71 8.71 ### ### 0.6
2023-Oct-24 Tue 8.75 8.87 8.75 8.8 754,174 6,644,272 73.1 73.1 0.6
2023-Oct-23 Mon 8.81 8.83 8.72 8.77 37.6 37.6 ###
2023-Oct-20 Fri ### ### 8.8 8.82 1,182,888 ### 21.7 21.7 ###
2023-Oct-19 Thu ### ### 8.955 ### ### ### 0.0
2023-Oct-18 Wed ### ### 9.025 ### 72.7 72.7 0.0
2023-Oct-17 Tue ### ### ### ### 1,198,741 0 36.9 36.9 0.0
2023-Oct-16 Mon ### 9 ### 9 802,886 3,612,987 81.3 81.3 0.6
2023-Oct-13 Fri 9 ### ### 9 ### ### 0.6
2023-Oct-12 Thu ### ### ### ### 1,865,975 0 70.6 70.6 0.0
2023-Oct-11 Wed ### ### ### ### 28.5 28.5 0.0
2023-Oct-10 Tue ### 9.27 ### ### 1,825,721 ### ### ### 0.0
2023-Oct-09 Mon 9 ### ### ### 1,100,471 0 80.2 80.2 0.0
2023-Oct-06 Fri 8.88 ### 8.87 ### 81.6 81.6 0.0
2023-Oct-05 Thu 8.8 ### 8.77 8.88 ### ### 0.6
2023-Oct-04 Wed 8.81 8.87 ### 8.79 1,413,175 ### ### ### 0.6
2023-Oct-03 Tue 8.8 ### 8.8 8.88 ### ### 0.6
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed 8.81 ### 8.8 ### 1,871,879 ### ### ### 0.0
2023-Sep-26 Tue 8.79 8.89 8.76 8.86 979,550 8,644,528 81.4 81.4 0.6
2023-Sep-25 Mon 8.84 8.87 8.77 8.8 31.3 31.3 0.6
2023-Sep-22 Fri 8.75 ### ### 8.88 2,076,526 0 ### ### 0.6
2023-Sep-21 Thu ### ### ### ### 23.5 23.5 0.0
2023-Sep-20 Wed ### 9.21 ### ### 1,671,758 7,698,445 77.4 77.4 0.0
2023-Sep-19 Tue ### ### ### ### 33.0 33.0 0.0
2023-Sep-18 Mon 9.21 9.21 ### ### ### ### 0.0
2023-Sep-15 Fri ### ### ### 9.23 2,424,757 0 27.0 27.0 ###
2023-Sep-14 Thu ### 9.22 ### 9.2 1,570,747 7,241,143 ### ### 0.7
2023-Sep-13 Wed ### 9.2 ### ### 1,246,359 5,733,251 30.5 30.5 0.0
2023-Sep-12 Tue 9.26 ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 9.25 ### 9.21 2,311,541 10,690,877 ### ### 0.7
2023-Sep-08 Fri ### ### ### ### 1,446,548 0 ### ### 0.0
2023-Sep-07 Thu 8.85 ### 8.82 ### 1,651,325 7,282,343 ### ### 0.0
2023-Sep-06 Wed ### ### 8.825 8.86 1,796,156 ### ### ### 0.6
2023-Sep-05 Tue ### 9.22 ### ### 1,891,925 8,721,774 23.2 23.2 0.0
2023-Sep-04 Mon 9.21 9.28 ### ### 1,681,740 7,803,273 ### ### 0.0
2023-Sep-01 Fri 9.54 9.56 9.49 9.52 1,332,682 ### ### ### ###
2023-Aug-31 Thu 9.51 9.58 9.5 9.51 67.1 67.1 ###
2023-Aug-30 Wed 9.46 9.57 9.45 9.54 ### ### ###
2023-Aug-29 Tue 9.48 9.51 9.43 9.44 ### ### 0.7
2023-Aug-28 Mon ### 9.42 ### 9.42 1,128,687 ### ### ### 0.7
2023-Aug-25 Fri 9.4 9.4 9.25 ### 1,101,154 ### ### ### 0.0
2023-Aug-24 Thu 9.52 9.52 9.42 9.43 ### ### ###
2023-Aug-23 Wed ### 9.51 ### 9.47 ### ### ###
2023-Aug-22 Tue ### 9.43 9.29 9.43 1,472,655 13,784,050 78.1 78.1 ###
2023-Aug-21 Mon ### ### 9.28 9.28 30.9 30.9 0.7
2023-Aug-18 Fri ### 9.46 ### ### 1,802,174 8,524,283 ### ### 0.0
2023-Aug-17 Thu ### 9.425 9.2 ### 2,778,243 25,872,387 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue 8.86 9.23 8.86 9.21 2,639,282 ### 91.1 91.1 0.7
2023-Aug-14 Mon ### ### 8.83 ### ### ### 0.0
2023-Aug-11 Fri ### 9.29 ### ### 1,653,355 ### ### ### 0.0
2023-Aug-10 Thu ### 9.2 ### ### ### ### 0.0
2023-Aug-09 Wed ### ### 9 ### ### ### 0.0
2023-Aug-08 Tue ### 9.21 ### ### 31.3 31.3 0.0
2023-Aug-07 Mon ### 9.24 ### ### 663,186 ### ### ### 0.0
2023-Aug-04 Fri ### 9.185 9 ### 1,148,047 ### ### ### 0.0
2023-Aug-03 Thu 9.25 9.26 ### ### 1,036,348 ### 26.7 26.7 0.0
2023-Aug-02 Wed ### ### 9.26 ### 871,725 4,036,086 42.9 42.9 0.0
2023-Aug-01 Tue ### 9.42 9.29 ### 652,540 ### ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 36.6 36.6 0.0
2023-Jul-28 Fri ### ### 9.23 ### 689,528 3,182,171 69.8 69.8 0.0
2023-Jul-27 Thu 9.26 9.4 9.25 ### 1,056,643 ### ### ### 0.0
2023-Jul-26 Wed ### 9.27 ### 9.27 83.4 83.4 0.7
2023-Jul-25 Tue 9.2 9.2 ### ### 28.5 28.5 0.0
2023-Jul-24 Mon 9.21 9.22 ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 1,633,121 0 75.5 75.5 0.0
2023-Jul-20 Thu ### 9.23 ### ### 1,172,249 5,409,929 ### ### 0.0
2023-Jul-19 Wed ### 9.25 ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 77.1 77.1 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### 8.85 ### ### ### 0.0
2023-Jul-13 Thu 8.88 ### 8.82 8.88 62.1 62.1 0.6
2023-Jul-12 Wed 8.78 8.8 8.71 8.78 73.6 73.6 0.6
2023-Jul-11 Tue ### 8.71 8.57 8.71 70.8 70.8 0.6
2023-Jul-10 Mon ### ### 8.51 8.52 633,071 ### ### ### 0.6
2023-Jul-07 Fri 8.55 8.58 8.49 8.52 38.5 38.5 0.6
2023-Jul-06 Thu 8.76 8.76 ### ### 1,050,387 ### ### ### 0.0
2023-Jul-05 Wed 8.8 8.86 8.755 8.77 34.0 34.0 ###
2023-Jul-04 Tue 8.7 8.85 ### 8.84 ### ### ###
2023-Jul-03 Mon ### 8.72 8.59 8.7 ### ### ###
2023-Jun-30 Fri ### ### 8.53 8.59 1,219,359 ### 29.9 29.9 ###
2023-Jun-29 Thu 8.55 ### 8.5 8.58 ### ### 0.6
2023-Jun-28 Wed ### 8.56 ### 8.55 ### ### ###
2023-Jun-27 Tue ### 8.4 ### ### 1,343,050 ### ### ### 0.0
2023-Jun-26 Mon 8.4 8.42 ### ### ### ### 0.0
2023-Jun-23 Fri 8.55 8.58 ### 8.43 1,294,828 ### 31.1 31.1 0.6
2023-Jun-22 Thu 8.75 8.76 8.59 8.59 29.9 29.9 ###
2023-Jun-21 Wed ### 8.77 ### 8.72 74.6 74.6 0.6
2023-Jun-20 Tue ### ### 8.55 ### ### ### 0.0
2023-Jun-19 Mon 8.53 8.58 8.47 8.56 1,237,858 ### 72.5 72.5 ###
2023-Jun-16 Fri 8.49 ### 8.47 8.53 1,990,524 ### ### ### ###
2023-Jun-15 Thu ### 8.5 ### 8.47 1,148,021 4,879,089 ### ### ###
2023-Jun-14 Wed 8.43 8.5 8.4 8.42 ### ### ###
2023-Jun-13 Tue ### 8.4 ### ### ### ### 0.0
2023-Jun-09 Fri ### ### 8.27 ### 1,443,852 5,970,328 76.0 76.0 0.0
2023-Jun-08 Thu ### 8.42 ### ### ### ### 0.0
2023-Jun-07 Wed 8.53 8.53 ### ### 25.8 25.8 0.0
2023-Jun-06 Tue 8.55 8.59 8.49 8.49 34.4 34.4 ###
2023-Jun-05 Mon ### ### ### ### 743,377 0 ### ### 0.0
2023-Jun-02 Fri ### ### 8.52 8.56 23.9 23.9 ###
2023-Jun-01 Thu 8.5 ### 8.5 8.57 921,783 3,917,577 73.6 73.6 0.6
2023-May-31 Wed 8.73 8.75 8.58 8.59 ### ### ###
2023-May-30 Tue 8.77 8.83 8.74 8.77 544,048 ### 73.0 73.0 ###
2023-May-29 Mon 8.7 8.78 ### 8.77 865,122 3,797,885 ### ### ###
2023-May-26 Fri ### ### ### ### 764,571 0 70.3 70.3 0.0
2023-May-25 Thu ### 8.71 ### ### ### ### 0.0
2023-May-24 Wed ### 8.77 ### 8.73 82.6 82.6 ###
2023-May-23 Tue ### 8.7 8.57 ### 78.2 78.2 0.0
2023-May-22 Mon ### 8.71 8.59 ### 935,252 8,089,929 34.0 34.0 0.0
2023-May-19 Fri ### 8.75 ### 8.73 73.4 73.4 ###
2023-May-18 Thu ### ### ### ### 716,722 0 33.3 33.3 0.0
2023-May-17 Wed 8.55 8.57 8.51 8.57 ### ### 0.6
2023-May-16 Tue ### 8.73 8.59 8.59 41.8 41.8 ###
2023-May-15 Mon 8.71 8.78 ### ### 33.7 33.7 0.0
2023-May-12 Fri ### 8.79 ### 8.77 ### ### ###
2023-May-11 Thu 8.48 ### 8.46 ### 1,200,977 ### 80.4 80.4 0.0
2023-May-10 Wed 8.58 ### 8.53 8.59 68.5 68.5 ###
2023-May-09 Tue ### ### 8.51 8.58 ### ### 0.6
2023-May-08 Mon 8.57 ### 8.51 ### 1,181,648 ### 74.4 74.4 0.0
2023-May-05 Fri ### 8.46 8.26 8.41 ### ### ###
2023-May-04 Thu 8.27 8.43 8.24 8.4 ### ### ###
2023-May-03 Wed 8.55 8.58 ### 8.45 1,735,981 7,447,358 ### ### ###
2023-May-02 Tue 8.71 8.74 8.59 ### 1,351,080 ### ### ### 0.0
2023-May-01 Mon ### 8.78 ### 8.75 ### ### 0.6
2023-Apr-28 Fri ### 8.74 ### ### 1,033,456 ### 38.1 38.1 0.0
2023-Apr-27 Thu 8.7 8.72 8.58 ### ### ### 0.0
2023-Apr-26 Wed ### 8.78 ### ### 1,027,982 4,512,840 ### ### 0.0
2023-Apr-24 Mon 8.7 8.8 ### 8.73 841,553 ### ### ### ###
2023-Apr-21 Fri ### ### ### 8.73 19.1 19.1 ###
2023-Apr-20 Thu 8.85 ### ### ### 79.8 79.8 0.0
2023-Apr-19 Wed 8.8 ### 8.76 8.81 ### ### ###
2023-Apr-18 Tue 8.85 8.88 8.77 8.84 ### ### ###
2023-Apr-17 Mon 8.89 ### 8.8 8.84 ### ### ###
2023-Apr-14 Fri 8.77 8.89 8.7 8.85 ### ### 0.6
2023-Apr-13 Thu 8.89 ### 8.77 8.79 24.8 24.8 0.6
2023-Apr-12 Wed 8.82 8.85 8.73 8.76 32.7 32.7 0.6
2023-Apr-11 Tue 8.75 8.81 8.7 8.79 1,384,087 12,117,681 68.1 68.1 0.6
2023-Apr-06 Thu ### 8.71 ### ### 1,485,682 6,470,145 ### ### 0.0
2023-Apr-05 Wed 8.71 8.72 8.59 ### 1,367,577 11,836,378 ### ### 0.0
2023-Apr-04 Tue 8.7 8.75 ### 8.71 67.6 67.6 0.6
2023-Apr-03 Mon 8.73 8.81 8.7 8.72 ### ### 0.6
2023-Mar-31 Fri 8.72 8.77 ### ### 1,314,323 ### 25.8 25.8 0.0
2023-Mar-30 Thu 8.56 8.71 8.52 8.7 1,914,055 16,489,583 ### ### ###
2023-Mar-29 Wed 8.59 ### 8.48 8.5 26.4 26.4 0.6
2023-Mar-28 Tue 8.74 8.82 8.7 8.77 1,171,989 10,266,623 64.2 64.2 ###
2023-Mar-27 Mon 8.77 ### ### ### ### ### 0.0
2023-Mar-24 Fri 8.77 8.88 8.7 8.72 1,049,855 9,228,225 26.0 26.0 0.6
2023-Mar-23 Thu 8.86 ### 8.86 ### 74.1 74.1 0.0
2023-Mar-22 Wed ### 9.26 9 9 ### ### 0.6
2023-Mar-21 Tue ### ### ### ### 1,011,221 0 72.1 72.1 0.0
2023-Mar-20 Mon 8.77 ### 8.77 8.86 ### ### 0.6
2023-Mar-17 Fri ### ### 8.85 ### 4,068,783 ### ### ### 0.0
2023-Mar-16 Thu 8.84 ### 8.77 8.82 ### ### ###
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 8.81 ### 8.54 ### 3,820,742 ### 85.8 85.8 0.0
2023-Mar-13 Mon ### 9.21 ### ### 42.8 42.8 0.0
2023-Mar-10 Fri 9.28 9.29 ### ### ### ### 0.0
2023-Mar-09 Thu 9.45 9.45 9.345 9.43 ### ### ###
2023-Mar-08 Wed 9.4 9.45 ### ### 38.2 38.2 0.0
2023-Mar-07 Tue 9.45 ### 9.345 9.5 71.3 71.3 0.7
2023-Mar-06 Mon ### 9.52 9.29 9.45 80.4 80.4 0.7
2023-Mar-03 Fri 9.58 ### 9.53 ### 73.3 73.3 0.0
2023-Mar-02 Thu 9.78 9.78 9.525 9.53 17.9 17.9 ###
2023-Mar-01 Wed 9.75 9.83 9.72 9.72 32.2 32.2 0.7
2023-Feb-28 Tue 9.8 9.84 9.75 9.78 ### ### 0.7
2023-Feb-27 Mon 9.79 9.85 9.74 9.78 1,346,943 ### 50.5 50.5 0.7
2023-Feb-24 Fri 9.82 ### 9.75 9.8 1,606,183 7,830,142 ### ### 0.7
2023-Feb-23 Thu 9.74 9.85 9.74 9.8 944,627 9,252,621 ### ### 0.7
2023-Feb-22 Wed 9.73 9.84 ### 9.79 1,243,253 ### ### ### ###
2023-Feb-21 Tue 9.79 9.85 9.725 9.79 ### ### ###
2023-Feb-20 Mon ### ### 9.55 9.79 2,367,222 11,303,485 ### ### ###
2023-Feb-17 Fri 9.58 9.77 9.53 ### 77.8 77.8 0.0
2023-Feb-16 Thu ### 9.75 9.57 9.57 2,163,674 ### 24.9 24.9 ###
2023-Feb-15 Wed ### ### ### ### 3,874,156 0 ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 41.0 41.0 0.0
2023-Feb-13 Mon ### ### 9.86 9.89 1,484,489 ### 38.1 38.1 ###
2023-Feb-10 Fri ### ### ### ### 41.9 41.9 0.0
2023-Feb-09 Thu ### ### ### ### 1,091,088 0 41.6 41.6 0.0
2023-Feb-08 Wed ### 10.2 ### ### 78.9 78.9 0.0
2023-Feb-07 Tue ### ### 9.89 ### 1,621,976 8,020,671 76.8 76.8 0.0
2023-Feb-06 Mon ### ### ### ### 1,485,970 0 ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 2,297,859 0 65.5 65.5 0.0
2023-Feb-02 Thu ### ### ### ### 32.9 32.9 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 39.2 39.2 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 658,943 0 ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 1,253,381 0 77.9 77.9 0.0
2023-Jan-24 Tue ### ### ### ### 891,544 0 30.9 30.9 0.0
2023-Jan-23 Mon ### ### ### ### 1,141,429 0 74.8 74.8 0.0
2023-Jan-20 Fri ### 10.2 10.055 ### 28.9 28.9 0.0
2023-Jan-19 Thu ### ### ### ### 1,262,223 0 ### ### 0.0
2023-Jan-18 Wed ### ### ### ### 78.1 78.1 0.0
2023-Jan-17 Tue ### 10.085 ### ### 1,002,428 5,054,743 37.3 37.3 0.0
2023-Jan-16 Mon ### ### 10.025 ### 881,144 ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 1,806,384 0 77.2 77.2 0.0
2023-Jan-12 Thu ### ### 9.87 ### 1,226,280 ### ### ### 0.0
2023-Jan-11 Wed ### ### 9.855 9.89 26.0 26.0 ###
2023-Jan-10 Tue 9.86 ### 9.78 ### 1,336,655 6,536,242 ### ### 0.0
2023-Jan-09 Mon 9.89 ### 9.82 9.86 1,539,277 7,557,850 ### ### 0.7
2023-Jan-06 Fri 9.85 9.88 9.8 9.8 3,188,449 ### ### ### 0.7
2023-Jan-05 Thu 9.84 ### 9.8 9.84 ### ### 0.7
2023-Jan-04 Wed ### 9.83 9.57 9.83 1,757,644 17,049,146 76.0 76.0 0.7
2023-Jan-03 Tue 9.84 9.85 9.555 9.57 ### ### ###
2022-Dec-30 Fri 9.79 9.85 9.72 9.81 1,208,721 ### ### ### ###
2022-Dec-29 Thu 9.74 9.785 ### 9.75 ### ### ###
2022-Dec-28 Wed 9.78 9.78 9.7 9.74 ### ### 0.7
2022-Dec-23 Fri 9.8 9.82 9.71 9.78 1,283,477 12,533,152 34.0 34.0 0.7
2022-Dec-22 Thu 9.75 9.87 9.71 9.85 1,927,275 18,868,022 ### ### ###
2022-Dec-21 Wed ### 9.74 9.56 9.73 2,384,571 ### 71.0 71.0 ###
2022-Dec-20 Tue 9.51 ### 9.43 9.59 85.9 85.9 0.7
2022-Dec-19 Mon 9.47 9.5 ### 9.49 1,691,987 ### ### ### 0.7
2022-Dec-16 Fri ### 9.41 9.28 ### 3,087,823 ### ### ### 0.0
2022-Dec-15 Thu ### 9.5 9.29 9.48 2,770,224 26,026,254 ### ### 0.7
2022-Dec-14 Wed 9.51 9.57 ### ### 3,385,841 16,201,249 ### ### 0.0
2022-Dec-13 Tue ### 9.74 ### ### 6,071,381 29,567,625 95.8 95.8 0.0
2022-Dec-12 Mon ### 9.045 8.88 ### 1,300,472 11,655,480 78.0 78.0 0.0
2022-Dec-09 Fri ### ### ### ### 1,840,171 0 ### ### 0.0
2022-Dec-08 Thu ### ### 8.85 ### ### ### 0.0
2022-Dec-07 Wed ### ### 8.86 ### ### ### 0.0
2022-Dec-06 Tue ### ### ### ### 77.0 77.0 0.0
2022-Dec-05 Mon ### ### ### ### 586,346 0 41.0 41.0 0.0
2022-Dec-02 Fri ### ### ### ### 30.8 30.8 0.0
2022-Dec-01 Thu 9.22 9.24 ### ### ### ### 0.0
2022-Nov-30 Wed ### 9.22 ### ### 1,891,870 8,721,520 60.7 60.7 0.0
2022-Nov-29 Tue 9.2 9.24 ### ### 1,034,884 ### 38.9 38.9 0.0
2022-Nov-28 Mon 9.26 9.26 ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 82.4 82.4 0.0
2022-Nov-24 Thu ### ### ### ### 876,626 0 ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 79.3 79.3 0.0
2022-Nov-22 Tue ### 9 ### ### 885,758 ### 39.0 39.0 0.0
2022-Nov-21 Mon ### ### 8.845 ### 78.4 78.4 0.0
2022-Nov-18 Fri 8.87 ### 8.83 8.86 40.3 40.3 0.6
2022-Nov-17 Thu 8.85 8.88 8.79 8.86 ### ### 0.6
2022-Nov-16 Wed 8.83 8.84 8.74 8.79 973,781 ### 35.8 35.8 0.6
2022-Nov-15 Tue 8.85 ### 8.81 8.81 1,463,877 6,448,378 38.0 38.0 ###
2022-Nov-14 Mon ### ### 8.81 8.84 25.2 25.2 ###
2022-Nov-11 Fri 9 ### ### ### 2,482,980 0 ### ### 0.0
2022-Nov-10 Thu 8.88 ### 8.83 8.83 ### ### ###
2022-Nov-09 Wed ### 8.975 8.87 ### 32.7 32.7 0.0
2022-Nov-08 Tue ### 9 8.85 ### ### ### 0.0
2022-Nov-07 Mon ### ### 8.8 8.82 1,635,773 ### 16.7 16.7 ###
2022-Nov-04 Fri 9 ### ### 9 1,555,840 0 ### ### 0.6
2022-Nov-03 Thu ### ### ### ### 27.4 27.4 0.0
2022-Nov-02 Wed ### ### ### ### 1,790,958 0 69.4 69.4 0.0
2022-Nov-01 Tue 9 ### ### ### ### ### 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 1,644,079 0 79.4 79.4 0.0
2022-Oct-27 Thu 9 ### 8.76 8.89 24.8 24.8 ###
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 8.88 ### 8.79 8.88 2,207,452 9,701,751 70.6 70.6 0.6
2022-Oct-24 Mon 8.84 8.89 ### 8.81 ### ### ###
2022-Oct-21 Fri ### 8.74 8.56 ### 74.2 74.2 0.0
2022-Oct-20 Thu ### 8.71 ### ### 79.0 79.0 0.0
2022-Oct-19 Wed 8.78 8.85 8.73 8.75 1,454,857 ### ### ### 0.6
2022-Oct-18 Tue 8.89 ### 8.76 8.77 2,076,286 ### 21.3 21.3 ###
2022-Oct-17 Mon 8.55 ### 8.5 8.58 1,310,980 ### ### ### 0.6
2022-Oct-14 Fri ### ### 8.54 8.58 1,341,276 5,727,248 37.3 37.3 0.6
2022-Oct-13 Thu 8.45 8.58 8.44 8.45 70.7 70.7 ###
2022-Oct-12 Wed ### 8.46 ### 8.41 92.8 92.8 ###
2022-Oct-11 Tue ### 8.24 ### ### 77.7 77.7 0.0
2022-Oct-10 Mon ### 8.185 ### ### ### ### 0.0
2022-Oct-07 Fri 8.24 8.25 ### ### 1,318,373 5,438,288 ### ### 0.0
2022-Oct-06 Thu ### 8.28 ### 8.25 1,168,557 4,837,825 70.5 70.5 ###
2022-Oct-05 Wed 8.2 ### ### 8.25 ### ### ###
2022-Oct-04 Tue ### ### 7.86 ### 73.7 73.7 0.0
2022-Oct-03 Mon 7.79 7.86 7.71 7.85 82.0 82.0 ###
2022-Sep-30 Fri 7.89 ### 7.76 7.79 27.8 27.8 ###
2022-Sep-29 Thu ### ### ### ### 1,583,141 0 ### ### 0.0
2022-Sep-28 Wed ### ### 7.84 ### 2,326,555 ### 41.0 41.0 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 36.5 36.5 0.0
2022-Sep-23 Fri ### 8.42 ### ### 34.6 34.6 0.0
2022-Sep-21 Wed 8.41 8.49 ### ### ### ### 0.0
2022-Sep-20 Tue 8.47 8.57 8.43 8.53 ### ### ###
2022-Sep-19 Mon 8.45 8.51 ### ### 45.1 45.1 0.0
2022-Sep-16 Fri 8.54 ### 8.43 8.5 ### ### 0.6
2022-Sep-15 Thu 8.51 8.52 8.43 8.5 39.6 39.6 0.6
2022-Sep-14 Wed 8.57 8.57 8.43 8.43 17.1 17.1 0.6
2022-Sep-13 Tue 8.75 8.78 ### 8.73 ### ### ###
2022-Sep-12 Mon ### 8.7 8.52 ### 1,652,783 ### ### ### 0.0
2022-Sep-09 Fri 8.58 8.71 8.52 8.55 1,543,152 13,294,254 29.6 29.6 ###
2022-Sep-08 Thu 8.45 8.57 8.41 8.54 2,141,044 ### 66.0 66.0 ###
2022-Sep-07 Wed ### 8.645 8.4 8.4 ### ### ###
2022-Sep-06 Tue 8.7 8.72 8.56 8.58 ### ### 0.6
2022-Sep-05 Mon 8.76 8.83 ### 8.7 2,636,777 11,641,370 39.2 39.2 ###
2022-Sep-02 Fri 8.89 9.045 8.86 ### 3,458,383 30,961,173 81.4 81.4 0.0
2022-Sep-01 Thu ### ### ### ### 4,067,157 0 ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 3,744,243 0 67.2 67.2 0.0
2022-Aug-30 Tue 8.85 ### 8.85 ### 2,591,625 11,467,940 ### ### 0.0
2022-Aug-29 Mon ### ### 8.83 8.87 35.0 35.0 ###
2022-Aug-26 Fri ### ### ### ### 37.0 37.0 0.0
2022-Aug-25 Thu ### ### ### ### 2,327,877 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 26.6 26.6 0.0
2022-Aug-23 Tue ### ### ### ### 28.4 28.4 0.0
2022-Aug-22 Mon 9.53 9.56 ### ### 34.0 34.0 0.0
2022-Aug-19 Fri 9.57 ### 9.48 9.57 ### ### ###
2022-Aug-18 Thu ### 9.7 9.59 ### 1,475,148 ### 44.7 44.7 0.0
2022-Aug-17 Wed 9.44 ### 9.43 ### 2,914,822 13,743,385 85.5 85.5 0.0
2022-Aug-16 Tue ### ### ### 9.52 6,416,748 0 29.7 29.7 ###
2022-Aug-15 Mon 10.47 10.47 9.76 9.88 8,725,155 88,254,942 8.6 8.6 0.7
2022-Aug-12 Fri 10.8 10.8 ### 10.78 39.6 39.6 0.8
2022-Aug-11 Thu 10.72 10.83 10.7 10.72 ### ### 0.8
2022-Aug-10 Wed 10.48 ### 10.43 10.59 3,134,047 16,344,055 79.3 79.3 ###
2022-Aug-09 Tue ### ### 10.51 10.54 1,667,370 8,762,029 ### ### 0.8
2022-Aug-08 Mon ### 10.72 10.54 ### 69.8 69.8 0.0
2022-Aug-05 Fri ### ### 10.53 ### 961,684 ### 33.1 33.1 0.0
2022-Aug-04 Thu ### ### 10.55 ### 33.2 33.2 0.0
2022-Aug-03 Wed 10.55 10.56 10.43 10.56 1,373,759 ### 63.4 63.4 0.8
2022-Aug-02 Tue 10.45 ### ### ### 1,598,778 0 ### ### 0.0
2022-Aug-01 Mon 10.44 10.5 10.4 10.48 76.2 76.2 0.7
2022-Jul-29 Fri 10.22 ### 10.22 ### 1,337,950 6,836,924 71.2 71.2 0.0
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed 10.27 10.325 ### ### ### ### 0.0
2022-Jul-26 Tue ### ### 10.23 10.25 30.5 30.5 0.7
2022-Jul-25 Mon ### ### 10.25 ### 76.0 76.0 0.0
2022-Jul-22 Fri ### ### ### ### 76.6 76.6 0.0
2022-Jul-21 Thu ### 10.25 ### 10.25 ### ### 0.7
2022-Jul-20 Wed ### ### 9.86 ### ### ### 0.0
2022-Jul-19 Tue ### 9.86 ### 9.86 1,402,828 6,915,942 ### ### 0.7
2022-Jul-18 Mon ### 9.7 9.52 9.7 ### ### 0.7
2022-Jul-15 Fri 9.57 9.57 9.355 9.48 1,614,559 ### 30.5 30.5 0.7
2022-Jul-14 Thu 9.55 ### 9.52 ### 68.0 68.0 0.0
2022-Jul-13 Wed 9.47 9.55 9.4 9.55 ### ### 0.7
2022-Jul-12 Tue 9.41 9.48 ### 9.46 1,308,325 ### 83.6 83.6 0.7
2022-Jul-11 Mon 9.42 9.42 9.29 ### 45.5 45.5 0.0
2022-Jul-08 Fri ### 9.41 ### ### 30.6 30.6 0.0
2022-Jul-07 Thu ### ### 9.23 ### 826,049 ### ### ### 0.0
2022-Jul-06 Wed ### ### ### 9.27 ### ### 0.7
2022-Jul-05 Tue ### ### ### 9.27 834,973 0 28.9 28.9 0.7
2022-Jul-04 Mon 9.26 ### 9.2 9.23 ### ### ###
2022-Jul-01 Fri 9.2 9.28 ### ### 1,199,422 ### ### ### 0.0
2022-Jun-30 Thu ### 9.21 ### ### 2,077,459 ### 48.6 48.6 0.0
2022-Jun-29 Wed ### 9.42 9.24 ### 1,471,080 13,725,176 ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 78.0 78.0 0.0
2022-Jun-27 Mon 9.2 9.26 ### 9.23 64.0 64.0 ###
2022-Jun-24 Fri ### ### ### ### 1,364,085 0 23.9 23.9 0.0
2022-Jun-23 Thu ### 9.28 ### 9.22 857,842 3,980,386 76.8 76.8 0.7
2022-Jun-22 Wed ### 9.29 ### ### 2,120,681 ### 79.6 79.6 0.0
2022-Jun-21 Tue 8.86 ### 8.81 ### 1,315,859 5,796,358 80.2 80.2 0.0
2022-Jun-20 Mon 8.72 8.89 8.71 8.73 78.7 78.7 ###
2022-Jun-17 Fri ### 8.74 ### ### ### ### 0.0
2022-Jun-16 Thu ### ### 8.84 8.85 2,590,479 ### 35.7 35.7 0.6
2022-Jun-15 Wed ### ### ### ### 44.9 44.9 0.0
2022-Jun-14 Tue ### ### ### ### ### ### 0.0
2022-Jun-10 Fri 9.47 ### 9.28 ### ### ### 0.0
2022-Jun-09 Thu 9.75 9.75 9.43 9.48 31.0 31.0 0.7
2022-Jun-08 Wed ### ### 9.8 9.81 5.2 5.2 ###
2022-Jun-07 Tue 10.73 10.75 10.52 10.57 44.4 44.4 0.8
2022-Jun-06 Mon ### 10.7 ### ### 79.1 79.1 0.0
2022-Jun-03 Fri 10.56 ### 10.53 ### ### ### 0.0
2022-Jun-02 Thu 10.41 10.56 ### 10.51 774,585 ### 79.7 79.7 ###
2022-Jun-01 Wed 10.45 10.51 10.43 10.5 1,094,277 11,457,080 ### ### 0.8
2022-May-31 Tue ### ### 10.42 10.42 2,115,740 ### ### ### 0.7
2022-May-30 Mon 10.71 10.72 10.56 ### 1,074,559 ### 32.0 32.0 0.0
2022-May-27 Fri ### ### 10.54 ### 36.3 36.3 0.0
2022-May-26 Thu ### 10.685 10.52 10.52 1,370,628 14,532,083 ### ### ###
2022-May-25 Wed ### ### 10.54 10.58 41.8 41.8 0.8
2022-May-24 Tue ### 10.58 ### 10.55 1,827,878 9,669,474 88.1 88.1 ###
2022-May-23 Mon 10.41 10.41 10.28 ### 38.8 38.8 0.0
2022-May-20 Fri 10.25 ### 10.21 ### 987,372 ### ### ### 0.0
2022-May-19 Thu ### ### 10.25 ### 34.2 34.2 0.0
2022-May-18 Wed 10.5 10.52 10.44 10.48 ### ### 0.7
2022-May-17 Tue 10.46 10.49 ### 10.46 64.5 64.5 0.7
2022-May-16 Mon ### 10.41 10.29 ### 740,152 7,660,573 ### ### 0.0
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed 10.24 ### 10.23 10.29 1,438,281 ### 63.8 63.8 ###
2022-May-10 Tue 10.4 10.45 ### ### ### ### 0.0
2022-May-09 Mon 10.4 10.45 ### ### ### ### 0.0
2022-May-06 Fri ### 10.47 ### 10.46 1,627,643 ### ### ### 0.7
2022-May-05 Thu 10.56 10.57 ### 10.54 ### ### 0.8
2022-May-04 Wed ### ### 10.52 10.56 57.8 57.8 0.8
2022-May-03 Tue 10.5 ### 10.45 10.48 1,015,175 5,304,289 ### ### 0.7
2022-May-02 Mon 10.52 ### 10.52 ### 83.1 83.1 0.0
2022-Apr-29 Fri ### ### 10.57 ### 1,219,557 6,445,358 ### ### 0.0
2022-Apr-28 Thu ### ### 10.51 10.58 ### ### 0.8
2022-Apr-27 Wed 10.52 10.59 10.48 10.5 1,584,076 16,688,240 39.4 39.4 0.8
2022-Apr-26 Tue ### ### 10.45 ### 2,169,382 11,335,020 54.1 54.1 0.0
2022-Apr-22 Fri 10.7 10.74 10.57 ### 37.1 37.1 0.0
2022-Apr-21 Thu ### 10.81 ### 10.79 ### ### ###
2022-Apr-20 Wed 10.55 ### 10.54 10.56 2,108,127 11,109,829 ### ### 0.8
2022-Apr-19 Tue 10.43 10.54 ### 10.54 2,532,340 ### 74.0 74.0 0.8
2022-Apr-14 Thu 10.43 10.45 10.24 10.25 1,493,729 15,452,626 ### ### 0.7
2022-Apr-13 Wed 10.47 ### 10.45 10.5 59.4 59.4 0.8
2022-Apr-12 Tue 10.47 10.49 10.42 10.47 ### ### 0.7
2022-Apr-11 Mon 10.4 10.48 ### 10.48 ### ### 0.7
2022-Apr-08 Fri 10.46 10.47 ### ### 584,127 ### 31.7 31.7 0.0
2022-Apr-07 Thu 10.44 ### ### 10.42 47.6 47.6 0.7
2022-Apr-06 Wed ### 10.5 ### 10.47 2,720,178 ### 81.6 81.6 0.7
2022-Apr-05 Tue 10.26 10.375 10.26 ### 1,590,858 16,413,677 ### ### 0.0
2022-Apr-04 Mon ### ### 10.25 ### 2,107,647 ### 62.2 62.2 0.0
2022-Apr-01 Fri 10.27 ### ### 10.29 1,441,859 0 ### ### ###
2022-Mar-31 Thu 10.29 ### 10.23 10.29 1,404,026 ### ### ### ###
2022-Mar-30 Wed ### ### 10.29 ### 1,673,551 ### 38.5 38.5 0.0
2022-Mar-29 Tue 10.22 ### ### 10.26 1,372,080 0 ### ### 0.7
2022-Mar-28 Mon ### 10.23 ### 10.21 1,082,726 5,538,143 80.8 80.8 ###
2022-Mar-25 Fri ### 10.21 ### ### 1,590,428 ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 918,348 0 70.9 70.9 0.0
2022-Mar-23 Wed ### 10.23 ### 10.2 2,339,327 11,965,657 65.8 65.8 0.7
2022-Mar-22 Tue ### ### ### ### 2,280,070 0 ### ### 0.0
2022-Mar-21 Mon ### ### 9.87 ### 2,114,681 10,435,950 32.3 32.3 0.0
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu ### 10.21 ### ### 4,152,284 ### 33.0 33.0 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### 10.055 ### ### 47.2 47.2 0.0
2022-Mar-14 Mon 9.55 9.78 9.55 9.75 2,051,584 19,828,559 ### ### ###
2022-Mar-11 Fri 9.55 ### 9.45 9.45 1,508,082 7,125,687 ### ### 0.7
2022-Mar-10 Thu 9.4 ### ### ### ### ### 0.0
2022-Mar-09 Wed 9 ### ### 9.28 3,458,423 0 79.7 79.7 0.7
2022-Mar-08 Tue ### 9.21 ### ### ### ### 0.0
2022-Mar-07 Mon 9.22 9.23 ### ### ### ### 0.0
2022-Mar-04 Fri 9.48 ### 9.42 ### 83.8 83.8 0.0
2022-Mar-03 Thu ### ### 9.5 9.5 2,172,945 10,321,488 33.2 33.2 0.7
2022-Mar-02 Wed 9.46 9.56 ### 9.45 36.9 36.9 0.7
2022-Mar-01 Tue ### 9.77 9.59 ### 61.4 61.4 0.0
2022-Feb-28 Mon 9.71 9.75 9.53 ### 3,620,878 ### 40.0 40.0 0.0
2022-Feb-25 Fri 9.88 9.89 9.56 9.58 2,446,350 23,790,753 ### ### 0.7
2022-Feb-24 Thu ### ### ### 9.89 3,575,450 0 60.3 60.3 ###
2022-Feb-23 Wed ### ### ### ### 1,809,054 0 ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 2,090,588 0 87.6 87.6 0.0
2022-Feb-21 Mon ### ### ### ### 2,781,147 0 82.2 82.2 0.0
2022-Feb-18 Fri ### ### ### ### 70.4 70.4 0.0
2022-Feb-17 Thu ### ### ### ### 74.4 74.4 0.0
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 9.7 ### ### ### ### ### 0.0
2022-Feb-14 Mon ### 9.775 9.26 ### ### ### 0.0
2022-Feb-11 Fri 9.2 ### ### 9.26 2,458,052 0 79.4 79.4 ###
2022-Feb-10 Thu 9.28 ### 9.22 9.29 68.7 68.7 ###
2022-Feb-09 Wed ### 9.27 ### 9.26 ### ### ###
2022-Feb-08 Tue 8.85 ### 8.77 ### 2,467,079 10,818,141 80.9 80.9 0.0
2022-Feb-07 Mon 8.86 ### 8.72 8.88 2,370,450 ### 64.8 64.8 0.6
2022-Feb-04 Fri 8.75 8.83 ### 8.83 2,206,056 ### ### ### ###
2022-Feb-03 Thu 8.8 8.83 ### 8.8 ### ### 0.6
2022-Feb-02 Wed 8.79 8.81 ### 8.78 1,847,254 8,137,153 36.8 36.8 0.6
2022-Feb-01 Tue ### 8.74 8.56 8.72 68.5 68.5 0.6
2022-Jan-31 Mon 8.74 8.75 8.58 8.58 23.0 23.0 0.6
2022-Jan-28 Fri ### 8.75 8.52 8.72 59.3 59.3 0.6
2022-Jan-27 Thu 8.7 8.83 8.48 8.57 3,203,282 ### ### ### 0.6
2022-Jan-25 Tue 8.73 8.73 8.47 8.55 54.1 54.1 ###
2022-Jan-24 Mon 8.77 8.84 8.74 8.78 1,681,551 ### ### ### 0.6
2022-Jan-21 Fri ### ### 8.76 8.8 50.7 50.7 0.6
2022-Jan-20 Thu ### ### 9 9 ### ### 0.6
2022-Jan-19 Wed 9.25 ### ### ### 1,900,973 0 ### ### 0.0
2022-Jan-18 Tue 9.26 ### 9.21 ### ### ### 0.0
2022-Jan-17 Mon ### 9.27 ### 9.27 ### ### 0.7
2022-Jan-14 Fri ### 9.22 ### ### 1,332,782 6,144,125 ### ### 0.0
2022-Jan-13 Thu ### 9.2 ### 9.2 1,282,973 5,901,675 77.4 77.4 0.7
2022-Jan-12 Wed ### 9.24 ### ### 1,665,776 7,695,885 ### ### 0.0
2022-Jan-11 Tue ### 9.26 ### 9.2 1,210,620 5,605,170 70.0 70.0 0.7
2022-Jan-10 Mon ### 9.26 ### 9.24 73.2 73.2 ###
2022-Jan-07 Fri ### ### ### ### 74.7 74.7 0.0
2022-Jan-06 Thu 9.25 9.26 ### ### 37.1 37.1 0.0
2022-Jan-05 Wed ### ### 9.22 9.25 1,108,372 ### ### ### ###
2022-Jan-04 Tue 9.2 ### 9.2 ### 1,934,557 ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 820,972 0 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### 9.185 ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu ### 8.955 8.87 ### 631,824 ### 63.8 63.8 0.0
2021-Dec-22 Wed 8.87 ### 8.77 ### ### ### 0.0
2021-Dec-21 Tue 8.82 ### 8.81 8.87 1,022,342 ### 66.7 66.7 ###
2021-Dec-20 Mon 8.8 8.83 ### 8.82 2,077,540 ### ### ### ###
2021-Dec-17 Fri 8.81 ### 8.78 8.8 ### ### 0.6
2021-Dec-16 Thu 8.85 8.87 8.7 8.71 25.5 25.5 0.6
2021-Dec-15 Wed 8.79 8.88 8.76 8.78 ### ### 0.6
2021-Dec-14 Tue 8.7 8.82 ### 8.8 1,877,550 ### ### ### 0.6
2021-Dec-13 Mon 8.82 8.83 8.72 8.72 988,742 ### ### ### 0.6
2021-Dec-10 Fri 8.79 8.88 8.755 8.77 1,688,852 14,891,452 ### ### ###
2021-Dec-09 Thu ### 8.785 ### 8.71 72.4 72.4 0.6
2021-Dec-08 Wed 8.73 8.79 ### 8.72 2,157,979 ### 34.1 34.1 0.6
2021-Dec-07 Tue 8.56 8.71 8.53 ### ### ### 0.0
2021-Dec-06 Mon 8.51 8.58 8.48 8.53 1,120,178 ### 83.6 83.6 ###
2021-Dec-03 Fri 8.55 8.59 8.47 8.51 1,694,327 ### ### ### 0.6
2021-Dec-02 Thu 8.48 8.57 8.44 8.49 ### ### ###
2021-Dec-01 Wed 8.55 ### 8.47 8.57 1,980,851 ### ### ### 0.6
2021-Nov-30 Tue ### 8.75 8.57 8.57 ### ### 0.6
2021-Nov-29 Mon 8.51 ### 8.43 8.58 60.9 60.9 0.6
2021-Nov-26 Fri ### 8.73 8.49 8.53 2,437,652 20,988,183 ### ### ###
2021-Nov-25 Thu 8.79 8.8 ### ### 24.7 24.7 0.0
2021-Nov-24 Wed 8.87 9 8.8 ### 1,401,126 12,470,021 75.6 75.6 0.0
2021-Nov-23 Tue 8.78 8.89 8.74 8.86 78.0 78.0 0.6
2021-Nov-22 Mon 8.82 8.85 ### 8.73 1,514,748 6,702,759 ### ### ###
2021-Nov-19 Fri ### ### 8.81 8.81 29.4 29.4 ###
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 9 ### 2,969,777 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 41.3 41.3 0.0
2021-Nov-15 Mon ### ### ### ### 65.9 65.9 0.0
2021-Nov-12 Fri ### 9.21 ### ### ### ### 0.0
2021-Nov-11 Thu 9.24 9.28 ### ### ### ### 0.0
2021-Nov-10 Wed 9.22 9.28 ### 9.22 74.2 74.2 0.7
2021-Nov-09 Tue ### ### ### ### 20.2 20.2 0.0
2021-Nov-08 Mon ### 9.41 ### ### 1,027,187 ### 77.9 77.9 0.0
2021-Nov-05 Fri 9.4 9.43 ### ### 1,339,886 ### 36.0 36.0 0.0
2021-Nov-04 Thu ### 9.42 9.28 9.42 1,897,929 ### ### ### 0.7
2021-Nov-03 Wed 9.21 ### 9.185 9.28 1,091,221 ### ### ### 0.7
2021-Nov-02 Tue ### ### ### ### 28.6 28.6 0.0
2021-Nov-01 Mon ### ### 9.21 9.28 38.4 38.4 0.7
2021-Oct-29 Fri 9.43 9.44 9.25 9.25 1,410,377 13,179,973 28.6 28.6 ###
2021-Oct-28 Thu ### 9.48 ### 9.45 79.5 79.5 0.7
2021-Oct-27 Wed ### 9.41 ### ### ### ### 0.0
2021-Oct-26 Tue 9.29 ### 9.28 ### 72.0 72.0 0.0
2021-Oct-25 Mon ### 9.41 ### ### 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### ### 38.5 38.5 0.0
2021-Oct-21 Thu 9.44 9.46 ### 9.41 ### ### 0.7
2021-Oct-20 Wed 9.42 9.46 9.375 ### ### ### 0.0
2021-Oct-19 Tue 9.46 9.55 ### ### 2,063,282 9,852,171 ### ### 0.0
2021-Oct-18 Mon 9.45 9.56 9.45 9.48 806,253 ### ### ### 0.7
2021-Oct-15 Fri 9.55 9.59 9.4 9.43 1,828,279 ### 23.0 23.0 ###
2021-Oct-14 Thu ### 9.5 ### 9.43 ### ### ###
2021-Oct-13 Wed 9.54 9.54 9.26 ### ### ### 0.0
2021-Oct-12 Tue 9.47 9.55 9.42 9.45 2,076,141 ### ### ### 0.7
2021-Oct-11 Mon 9.51 9.57 9.45 9.53 67.1 67.1 ###
2021-Oct-08 Fri 9.53 9.58 9.44 9.5 31.9 31.9 0.7
2021-Oct-07 Thu ### 9.46 ### 9.45 ### ### 0.7
2021-Oct-06 Wed 9.45 9.49 9.23 ### 29.4 29.4 0.0
2021-Oct-05 Tue 9.4 9.47 ### ### 1,441,428 ### 46.0 46.0 0.0
2021-Oct-04 Mon 9.42 9.53 ### 9.47 76.1 76.1 ###
2021-Oct-01 Fri 9.25 ### 9.2 ### 76.3 76.3 0.0
2021-Sep-30 Thu ### 9.48 ### 9.45 1,951,184 ### 66.8 66.8 0.7
2021-Sep-29 Wed ### ### 9.2 9.26 2,246,329 ### ### ### ###
2021-Sep-28 Tue 9.49 ### 9.4 9.4 1,530,557 ### ### ### ###
2021-Sep-27 Mon 9.4 9.52 ### 9.49 2,140,828 10,190,341 75.7 75.7 0.7
2021-Sep-24 Fri 9.43 9.45 ### ### ### ### 0.0
2021-Sep-23 Thu 9.29 ### 9.28 ### 62.5 62.5 0.0
2021-Sep-22 Wed ### ### ### ### 1,739,443 0 ### ### 0.0
2021-Sep-21 Tue ### 9.29 ### 9.24 1,874,079 ### 59.7 59.7 ###
2021-Sep-20 Mon 9.51 9.58 9.27 ### ### ### 0.0
2021-Sep-17 Fri ### 9.7 ### ### 2,906,755 ### ### ### 0.0
2021-Sep-16 Thu 9.48 9.71 9.48 ### 2,131,953 20,456,089 ### ### 0.0
2021-Sep-15 Wed 9.56 9.56 9.44 9.5 34.1 34.1 0.7
2021-Sep-14 Tue ### ### 9.52 9.58 1,867,427 8,888,952 36.0 36.0 0.7
2021-Sep-13 Mon 9.59 ### 9.525 9.56 36.9 36.9 0.7
2021-Sep-10 Fri ### 9.71 9.57 ### ### ### 0.0
2021-Sep-09 Thu 9.8 9.84 ### ### 2,461,524 ### 42.2 42.2 0.0
2021-Sep-08 Wed 9.78 ### 9.72 9.89 ### ### ###
2021-Sep-07 Tue 9.88 ### 9.77 9.78 2,447,587 ### ### ### 0.7
2021-Sep-06 Mon ### ### 9.76 9.88 ### ### 0.7
2021-Sep-03 Fri 9.86 ### 9.78 ### 3,262,175 ### 67.1 67.1 0.0
2021-Sep-02 Thu ### 10.22 ### ### 35.3 35.3 0.0
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 2,260,472 0 ### ### 0.0
2021-Aug-30 Mon ### ### 9.975 ### ### ### 0.0
2021-Aug-27 Fri ### ### ### ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 1,324,076 0 63.2 63.2 0.0
2021-Aug-24 Tue 9.84 ### 9.81 ### 1,476,349 ### 70.8 70.8 0.0
2021-Aug-23 Mon 9.87 ### 9.81 9.81 ### ### ###
2021-Aug-20 Fri ### ### 9.8 9.8 3,399,157 ### 31.9 31.9 0.7
2021-Aug-19 Thu ### ### ### ### 70.7 70.7 0.0
2021-Aug-18 Wed 9.87 ### 9.83 ### 2,670,729 ### 73.3 73.3 0.0
2021-Aug-17 Tue ### ### ### 9.86 7,114,380 0 ### ### 0.7
2021-Aug-16 Mon 10.85 10.85 ### ### ### ### 0.0
2021-Aug-13 Fri ### 11.27 ### ### 2,408,153 13,569,942 68.2 68.2 0.0
2021-Aug-12 Thu ### ### ### ### 1,419,720 0 ### ### 0.0
2021-Aug-11 Wed 10.89 ### 10.885 ### 2,044,758 ### ### ### 0.0
2021-Aug-10 Tue 10.72 10.86 10.72 10.84 1,086,779 11,726,345 ### ### 0.8
2021-Aug-09 Mon ### 10.71 ### 10.7 ### ### 0.8
2021-Aug-06 Fri 10.56 ### 10.53 ### ### ### 0.0
2021-Aug-05 Thu 10.42 ### 10.4 10.58 1,639,575 ### 83.3 83.3 0.8
2021-Aug-04 Wed 10.45 10.52 ### 10.45 820,352 4,315,051 62.9 62.9 ###
2021-Aug-03 Tue 10.46 10.49 ### 10.43 946,050 ### 38.4 38.4 0.7
2021-Aug-02 Mon ### 10.53 ### 10.53 ### ### 0.8
2021-Jul-30 Fri ### ### 10.22 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 10.28 ### 10.225 10.26 ### ### 0.7
2021-Jul-27 Tue 10.28 ### 10.21 10.28 ### ### 0.7
2021-Jul-26 Mon 10.25 10.25 ### 10.24 781,475 4,005,059 ### ### ###
2021-Jul-23 Fri 10.22 10.25 ### 10.25 ### ### 0.7
2021-Jul-22 Thu ### ### 10.24 ### 37.0 37.0 0.0
2021-Jul-21 Wed 10.2 ### ### 10.21 1,404,880 0 68.7 68.7 ###
2021-Jul-20 Tue 9.86 ### 9.8 ### ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 1,560,589 0 81.0 81.0 0.0
2021-Jul-16 Fri ### ### ### ### 1,152,340 0 ### ### 0.0
2021-Jul-15 Thu 10.21 10.22 ### ### 1,670,273 ### 34.9 34.9 0.0
2021-Jul-14 Wed ### ### 10.21 10.22 961,588 ### 29.6 29.6 0.7
2021-Jul-13 Tue 10.41 10.45 10.28 ### 30.9 30.9 0.0
2021-Jul-12 Mon ### 10.46 ### ### 1,666,620 8,716,422 ### ### 0.0
2021-Jul-09 Fri 10.2 10.285 ### 10.21 1,443,725 7,424,355 ### ### ###
2021-Jul-08 Thu 10.2 10.29 ### 10.27 1,036,756 ### 76.6 76.6 ###
2021-Jul-07 Wed ### 10.22 ### ### 1,373,748 7,019,852 64.5 64.5 0.0
2021-Jul-06 Tue ### ### 10.21 10.21 ### ### ###
2021-Jul-05 Mon 10.52 10.55 ### ### 27.4 27.4 0.0
2021-Jul-02 Fri ### 10.58 ### 10.56 ### ### 0.8
2021-Jul-01 Thu 10.52 10.53 10.28 ### 1,776,475 18,484,222 16.6 16.6 0.0
2021-Jun-30 Wed ### ### 10.47 10.49 1,837,527 9,619,453 ### ### ###
2021-Jun-29 Tue ### 10.55 ### 10.52 ### ### ###
2021-Jun-28 Mon ### 10.42 10.28 10.4 76.8 76.8 0.7
2021-Jun-25 Fri 10.4 ### ### ### 1,172,585 0 ### ### 0.0
2021-Jun-24 Thu ### 10.4 10.22 10.23 24.6 24.6 ###
2021-Jun-23 Wed ### ### ### 10.44 27.1 27.1 0.7
2021-Jun-22 Tue ### 10.71 10.56 ### 66.4 66.4 0.0
2021-Jun-21 Mon ### ### ### ### 2,016,771 0 22.4 22.4 0.0
2021-Jun-18 Fri 10.8 ### 10.72 ### 69.0 69.0 0.0
2021-Jun-17 Thu 10.72 10.88 ### 10.81 1,864,675 ### 84.3 84.3 0.8
2021-Jun-16 Wed 10.55 ### 10.5 ### ### ### 0.0
2021-Jun-15 Tue 10.5 ### 10.47 10.47 1,966,945 10,296,957 45.1 45.1 0.7
2021-Jun-11 Fri 10.45 10.51 10.42 10.44 31.6 31.6 0.7
2021-Jun-10 Thu ### ### 10.5 10.54 28.1 28.1 0.8
2021-Jun-09 Wed 10.73 10.79 ### ### 34.7 34.7 0.0
2021-Jun-08 Tue 10.75 10.86 10.71 10.72 ### ### 0.8
2021-Jun-07 Mon 10.88 10.88 10.74 10.78 1,147,849 12,408,247 ### ### 0.8
2021-Jun-04 Fri ### ### ### 10.89 3,272,355 0 95.3 95.3 0.8
2021-Jun-03 Thu 10.43 10.45 ### ### 1,250,141 6,531,986 ### ### 0.0
2021-Jun-02 Wed 10.25 10.45 10.21 ### 1,386,029 14,317,679 70.3 70.3 0.0
2021-Jun-01 Tue ### 10.325 ### 10.26 1,008,881 5,208,348 ### ### 0.7
2021-May-31 Mon 10.49 10.55 10.24 ### 2,754,073 28,628,588 30.7 30.7 0.0
2021-May-28 Fri ### 10.49 ### 10.47 1,134,856 ### ### ### 0.7
2021-May-27 Thu ### 10.43 10.24 10.24 1,737,959 ### 27.6 27.6 ###
2021-May-26 Wed ### ### 10.29 ### 742,250 3,818,876 ### ### 0.0
2021-May-25 Tue 10.26 10.41 ### ### 1,147,870 ### 77.6 77.6 0.0
2021-May-24 Mon 10.29 ### 10.2 10.26 43.0 43.0 0.7
2021-May-21 Fri ### 10.355 ### 10.28 ### ### 0.7
2021-May-20 Thu ### ### ### ### 79.4 79.4 0.0
2021-May-19 Wed ### 10.24 ### ### 3,081,883 15,779,240 ### ### 0.0
2021-May-18 Tue 10.25 ### ### 10.26 902,370 0 64.8 64.8 0.7
2021-May-17 Mon 10.24 10.43 10.24 10.29 73.7 73.7 ###
2021-May-14 Fri 10.29 ### ### 10.21 ### ### ###
2021-May-13 Thu ### 10.25 ### ### ### ### 0.0
2021-May-12 Wed ### ### ### ### ### ### 0.0
2021-May-11 Tue ### 10.44 ### ### 1,115,185 ### ### ### 0.0
2021-May-10 Mon ### 10.48 ### 10.43 72.4 72.4 0.7
2021-May-07 Fri ### 10.44 10.29 ### 66.1 66.1 0.0
2021-May-06 Thu 10.4 10.45 10.25 10.27 37.5 37.5 ###
2021-May-05 Wed 10.45 10.57 ### 10.47 70.5 70.5 0.7
2021-May-04 Tue 10.49 10.5 ### 10.49 68.5 68.5 ###
2021-May-03 Mon ### 10.54 ### 10.52 ### ### ###
2021-Apr-30 Fri 10.4 10.4 ### ### 40.3 40.3 0.0
2021-Apr-29 Thu 10.48 10.49 ### 10.41 1,022,847 ### ### ### ###
2021-Apr-28 Wed 10.51 ### 10.45 10.46 39.5 39.5 0.7
2021-Apr-27 Tue 10.52 10.59 10.41 10.48 869,046 9,124,983 ### ### 0.7
2021-Apr-26 Mon ### ### 10.5 10.52 1,388,954 ### 30.2 30.2 ###
2021-Apr-23 Fri ### 10.59 ### 10.59 1,318,029 ### ### ### ###
2021-Apr-22 Thu ### 10.48 10.27 10.43 1,616,182 16,767,888 ### ### 0.7
2021-Apr-21 Wed 10.2 ### ### ### 1,497,573 0 79.6 79.6 0.0
2021-Apr-20 Tue 10.29 10.45 10.26 ### 1,997,979 20,689,072 ### ### 0.0
2021-Apr-19 Mon ### ### 10.29 ### ### ### 0.0
2021-Apr-16 Fri 10.41 10.41 10.21 10.26 979,673 10,100,428 23.9 23.9 0.7
2021-Apr-15 Thu ### 10.46 10.245 ### 65.5 65.5 0.0
2021-Apr-14 Wed ### ### ### 10.27 75.2 75.2 ###
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon 10.25 ### 10.21 ### 874,647 4,465,072 ### ### 0.0
2021-Apr-09 Fri 10.22 10.25 ### 10.22 936,926 4,801,745 60.0 60.0 0.7
2021-Apr-08 Thu ### ### ### 10.23 1,476,826 0 ### ### ###
2021-Apr-07 Wed ### ### ### ### ### ### 0.0
2021-Apr-06 Tue ### ### ### ### ### ### 0.0
2021-Apr-01 Thu ### ### 9.85 ### ### ### 0.0
2021-Mar-31 Wed ### 10.23 ### ### ### ### 0.0
2021-Mar-30 Tue ### ### 9.77 9.89 2,294,486 ### 56.2 56.2 ###
2021-Mar-29 Mon ### ### 9.825 ### 2,289,757 ### 78.2 78.2 0.0
2021-Mar-26 Fri 9.73 9.925 9.73 9.86 2,739,341 26,920,873 ### ### 0.7
2021-Mar-25 Thu ### 9.73 ### ### ### ### 0.0
2021-Mar-24 Wed 9.72 9.74 9.58 ### 2,005,426 ### 32.3 32.3 0.0
2021-Mar-23 Tue ### 9.84 9.59 ### 72.4 72.4 0.0
2021-Mar-22 Mon ### ### 9.59 9.77 1,553,741 7,450,188 ### ### 0.7
2021-Mar-19 Fri ### ### 9.54 ### 17,923,048 ### ### ### 0.0
2021-Mar-18 Thu 9.55 ### 9.51 ### ### ### 0.0
2021-Mar-17 Wed 9.75 ### ### 9.74 ### ### 0.7
2021-Mar-16 Tue 9.77 9.87 9.73 9.82 ### ### ###
2021-Mar-15 Mon ### ### 9.7 9.81 27.5 27.5 ###
2021-Mar-12 Fri ### ### 9.86 ### 1,767,222 ### 24.2 24.2 0.0
2021-Mar-11 Thu 10.2 10.27 ### ### 2,421,389 ### ### ### 0.0
2021-Mar-10 Wed ### ### ### ### 41.8 41.8 0.0
2021-Mar-09 Tue 10.22 10.49 ### ### 2,482,781 13,022,186 45.7 45.7 0.0
2021-Mar-08 Mon ### 10.445 10.27 ### ### ### 0.0
2021-Mar-05 Fri 10.22 ### ### 10.25 75.4 75.4 0.7
2021-Mar-04 Thu ### ### ### 10.25 57.0 57.0 0.7
2021-Mar-03 Wed ### 10.27 9.88 10.23 2,190,387 22,068,149 85.0 85.0 ###
2021-Mar-02 Tue ### ### ### ### ### ### 0.0
2021-Mar-01 Mon 9.75 9.88 ### 9.88 3,413,983 16,865,076 76.6 76.6 0.7
2021-Feb-26 Fri ### ### 9.76 9.77 28.2 28.2 0.7
2021-Feb-25 Thu ### ### ### ### 2,827,124 0 66.3 66.3 0.0
2021-Feb-24 Wed ### ### 9.8 ### ### ### 0.0
2021-Feb-23 Tue 9.8 ### 9.76 ### 2,131,244 10,400,470 78.7 78.7 0.0
2021-Feb-22 Mon ### ### 9.78 9.87 1,954,445 ### ### ### ###
2021-Feb-19 Fri 10.22 10.29 ### ### 1,853,756 9,537,574 ### ### 0.0
2021-Feb-18 Thu 10.8 10.84 ### ### ### ### 0.0
2021-Feb-17 Wed ### ### ### ### 28.9 28.9 0.0
2021-Feb-16 Tue ### ### ### 11.28 5,454,155 0 93.3 93.3 0.8
2021-Feb-15 Mon 9.75 ### 9.74 10.56 5,033,587 ### 95.3 95.3 0.8
2021-Feb-12 Fri 9.55 ### 9.44 9.49 ### ### 0.7
2021-Feb-11 Thu ### ### 9.47 9.58 1,597,285 7,563,144 46.2 46.2 0.7
2021-Feb-10 Wed ### 9.78 ### ### 1,399,944 6,845,726 67.1 67.1 0.0
2021-Feb-09 Tue 9.84 9.86 9.56 9.57 1,207,350 ### 20.9 20.9 ###
2021-Feb-08 Mon ### ### 9.84 9.85 37.7 37.7 ###
2021-Feb-05 Fri 9.85 ### 9.82 ### 69.6 69.6 0.0
2021-Feb-04 Thu 9.82 9.83 9.75 9.78 1,204,247 11,789,578 ### ### 0.7
2021-Feb-03 Wed 9.51 9.8 9.5 9.77 1,926,655 18,592,220 ### ### 0.7
2021-Feb-02 Tue 9.45 9.52 ### 9.41 35.6 35.6 0.7
2021-Feb-01 Mon ### 9.42 ### ### 83.5 83.5 0.0
2021-Jan-29 Fri ### ### 9.155 9.2 5,057,072 23,148,747 ### ### 0.7
2021-Jan-28 Thu 9.57 ### 9.4 9.55 ### ### 0.7
2021-Jan-27 Wed 9.59 9.79 9.57 ### 2,205,071 21,345,087 80.4 80.4 0.0
2021-Jan-25 Mon 9.56 ### 9.48 9.59 67.0 67.0 0.7
2021-Jan-22 Fri 9.59 ### 9.51 9.57 ### ### ###
2021-Jan-21 Thu ### 9.72 9.54 ### 1,394,787 ### 66.3 66.3 0.0
2021-Jan-20 Wed ### 9.72 9.58 ### 63.6 63.6 0.0
2021-Jan-19 Tue ### 9.72 9.51 ### 958,980 ### 63.5 63.5 0.0
2021-Jan-18 Mon 9.82 ### ### ### 1,246,949 0 ### ### 0.0
2021-Jan-15 Fri ### ### 9.87 9.88 1,510,389 ### ### ### 0.7
2021-Jan-14 Thu ### ### 9.82 9.86 32.8 32.8 0.7
2021-Jan-13 Wed 9.85 ### 9.82 9.89 67.2 67.2 ###
2021-Jan-12 Tue 9.76 ### 9.73 9.77 73.8 73.8 0.7
2021-Jan-11 Mon 9.73 9.78 ### 9.74 723,280 ### ### ### 0.7
2021-Jan-08 Fri 9.83 9.86 ### 9.76 810,544 3,995,981 ### ### 0.7
2021-Jan-07 Thu 9.51 9.88 9.5 9.75 ### ### ###
2021-Jan-06 Wed 9.4 9.46 ### 9.4 70.4 70.4 ###
2021-Jan-05 Tue 9.41 9.44 ### 9.42 61.2 61.2 0.7
2021-Jan-04 Mon ### 9.47 9.29 9.45 69.9 69.9 0.7
2020-Dec-31 Thu 9.48 9.52 ### ### ### ### 0.0
2020-Dec-30 Wed 9.49 9.51 ### 9.49 524,046 ### 65.6 65.6 0.7
2020-Dec-29 Tue 9.5 9.57 9.45 9.5 584,977 ### 62.3 62.3 0.7
2020-Dec-24 Thu 9.45 9.57 9.45 9.48 454,554 ### ### ### 0.7
2020-Dec-23 Wed 9.43 9.52 9.42 9.45 861,621 8,159,550 63.7 63.7 0.7
2020-Dec-22 Tue 9.51 ### 9.4 9.43 1,616,473 7,597,423 ### ### ###
2020-Dec-21 Mon ### 9.47 9.27 9.45 1,298,125 ### ### ### 0.7
2020-Dec-18 Fri 9.45 9.46 ### ### 36.9 36.9 0.0
2020-Dec-17 Thu ### 9.55 ### 9.46 ### ### 0.7
2020-Dec-16 Wed 9.43 9.5 ### ### 1,392,387 ### 34.7 34.7 0.0
2020-Dec-15 Tue ### ### ### ### 2,339,486 0 ### ### 0.0
2020-Dec-14 Mon ### 9.57 ### 9.5 82.2 82.2 0.7
2020-Dec-11 Fri 9.25 9.44 9.2 ### 2,120,854 19,766,359 77.0 77.0 0.0
2020-Dec-10 Thu 9.24 ### ### 9.25 ### ### ###
2020-Dec-09 Wed 9.25 ### 9.21 9.23 1,839,750 8,472,048 42.8 42.8 ###
2020-Dec-08 Tue 9.2 9.27 ### 9.2 2,686,042 ### 67.8 67.8 0.7
2020-Dec-07 Mon 9.27 ### ### 9.23 ### ### ###
2020-Dec-04 Fri ### ### ### 9.24 2,818,987 0 ### ### ###
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### 8.85 ### ### ### 0.0
2020-Dec-01 Tue 8.85 ### 8.675 ### ### ### 0.0
2020-Nov-30 Mon ### ### 8.86 ### 32.5 32.5 0.0
2020-Nov-27 Fri ### ### ### ### 71.2 71.2 0.0
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed 9 9.24 ### ### 3,202,041 14,793,429 ### ### 0.0
2020-Nov-24 Tue 8.56 8.83 8.56 8.8 3,160,971 27,484,642 ### ### 0.6
2020-Nov-23 Mon 8.52 8.56 8.41 8.5 1,554,723 13,191,824 ### ### 0.6
2020-Nov-20 Fri 8.58 8.58 ### 8.51 27.2 27.2 0.6
2020-Nov-19 Thu ### 8.56 ### 8.52 4,017,442 17,194,651 83.8 83.8 0.6
2020-Nov-18 Wed ### ### ### ### 4,333,547 0 89.2 89.2 0.0
2020-Nov-17 Tue 7.71 8 7.71 ### ### ### 0.0
2020-Nov-16 Mon 7.47 ### 7.45 ### 415,624 ### ### ### 0.0
2020-Nov-13 Fri ### 7.45 ### 7.43 1,592,055 ### ### ### ###
2020-Nov-12 Thu 7.47 7.5 ### 7.4 36.5 36.5 0.5
2020-Nov-11 Wed ### 7.45 ### 7.45 88.1 88.1 0.5
2020-Nov-10 Tue 7.2 7.525 ### 7.21 3,832,255 14,418,859 ### ### ###
2020-Nov-09 Mon ### ### 6.875 ### ### ### 0.0
2020-Nov-06 Fri ### ### 6.85 ### 26.9 26.9 0.0
2020-Nov-05 Thu 6.81 ### 6.71 ### 78.6 78.6 0.0
2020-Nov-04 Wed ### ### 6.77 6.83 1,785,973 ### ### ### 0.5
2020-Nov-03 Tue 6.8 ### 6.8 ### 2,723,741 ### 75.5 75.5 0.0
2020-Nov-02 Mon 6.7 6.88 6.7 6.78 2,305,874 15,656,884 ### ### 0.5
2020-Oct-30 Fri 6.59 6.77 6.59 ### 84.6 84.6 0.0
2020-Oct-29 Thu ### 6.685 6.52 6.56 1,997,479 13,188,355 ### ### 0.5
2020-Oct-28 Wed 6.84 ### ### 6.7 20.4 20.4 0.5
2020-Oct-27 Tue ### 6.82 6.57 6.82 3,952,251 26,460,320 ### ### 0.5
2020-Oct-26 Mon ### 6.73 6.58 ### 1,797,352 11,961,377 ### ### 0.0
2020-Oct-23 Fri 6.55 ### 6.49 ### 78.7 78.7 0.0
2020-Oct-22 Thu ### ### 6.45 6.49 20.7 20.7 ###
2020-Oct-21 Wed 6.78 6.82 ### 6.75 2,369,787 8,080,973 36.2 36.2 0.5
2020-Oct-20 Tue 6.86 6.87 6.74 6.75 24.7 24.7 0.5
2020-Oct-19 Mon ### ### 6.76 6.87 38.2 38.2 ###
2020-Oct-16 Fri 6.72 ### 6.72 6.86 3,773,380 12,678,556 81.0 81.0 0.5
2020-Oct-15 Thu 6.52 6.76 6.49 ### 3,027,446 20,056,829 85.4 85.4 0.0
2020-Oct-14 Wed 6.57 6.58 6.47 6.53 1,975,656 12,891,155 31.1 31.1 ###
2020-Oct-13 Tue 6.43 ### 6.43 6.59 87.7 87.7 ###
2020-Oct-12 Mon ### 6.41 6.27 6.41 1,332,249 8,446,458 ### ### 0.5
2020-Oct-09 Fri ### 6.4 6.29 ### 60.2 60.2 0.0
2020-Oct-08 Thu 6.4 6.45 ### ### ### ### 0.0
2020-Oct-07 Wed 6.28 ### 6.2 ### ### ### 0.0
2020-Oct-06 Tue ### ### 6.2 ### 1,678,226 ### ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 2,050,877 0 90.6 90.6 0.0
2020-Oct-02 Fri ### ### ### 6 ### ### 0.4
2020-Oct-01 Thu ### ### 6.025 ### ### ### 0.0
2020-Sep-30 Wed 6.21 6.21 ### ### ### ### 0.0
2020-Sep-29 Tue ### ### 6.2 6.2 3,102,152 9,616,671 ### ### 0.4
2020-Sep-28 Mon ### ### 6.275 ### ### ### 0.0
2020-Sep-25 Fri ### 6.41 ### ### 90.3 90.3 0.0
2020-Sep-24 Thu 6 ### ### ### 3,164,751 0 ### ### 0.0
2020-Sep-23 Wed ### ### 5.89 ### 3,484,477 10,261,784 82.8 82.8 0.0
2020-Sep-22 Tue ### ### 5.8 5.88 ### ### 0.4
2020-Sep-21 Mon ### ### ### ### 2,675,741 0 ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 3,030,020 0 ### ### 0.0
2020-Sep-17 Thu ### ### ### ### 3,997,155 0 ### ### 0.0
2020-Sep-16 Wed ### 6.22 ### ### ### ### 0.0
2020-Sep-15 Tue 6.29 ### ### ### 19.5 19.5 0.0
2020-Sep-14 Mon ### ### 6.29 ### 38.4 38.4 0.0
2020-Sep-11 Fri 6.28 ### 6.23 6.24 1,375,646 ### 31.2 31.2 0.4
2020-Sep-10 Thu 6.43 6.45 6.28 ### ### ### 0.0
2020-Sep-09 Wed 6.4 6.43 ### ### ### ### 0.0
2020-Sep-08 Tue 6.41 6.53 6.41 6.52 1,417,484 9,171,121 79.7 79.7 0.5
2020-Sep-07 Mon ### 6.48 6.27 ### 3,038,184 19,368,423 69.3 69.3 0.0
2020-Sep-04 Fri 6.42 6.46 ### ### 1,619,275 5,230,258 31.0 31.0 0.0
2020-Sep-03 Thu 6.48 ### 6.45 6.53 ### ### ###
2020-Sep-02 Wed ### 6.45 ### 6.43 ### ### ###
2020-Sep-01 Tue 6.47 6.48 ### ### 28.3 28.3 0.0
2020-Aug-31 Mon 6.48 6.57 6.41 6.54 2,088,742 ### 72.4 72.4 0.5
2020-Aug-28 Fri 6.45 ### 6.44 6.51 74.8 74.8 ###
2020-Aug-27 Thu 6.49 6.49 ### 6.45 1,952,344 6,335,356 34.5 34.5 ###
2020-Aug-26 Wed ### ### 6.43 6.49 ### ### ###
2020-Aug-25 Tue 6.44 6.675 6.42 ### 3,687,721 24,145,353 86.6 86.6 0.0
2020-Aug-24 Mon 6.42 6.44 ### ### 33.3 33.3 0.0
2020-Aug-21 Fri 6.43 6.51 ### 6.42 ### ### 0.5
2020-Aug-20 Thu ### 6.45 ### 6.45 1,929,522 ### 75.5 75.5 ###
2020-Aug-19 Wed ### 6.46 ### 6.4 2,875,580 9,288,123 ### ### 0.5
2020-Aug-18 Tue 6.51 6.52 6.28 ### 5,257,442 33,647,628 19.7 19.7 0.0
2020-Aug-17 Mon 6.85 6.88 6.53 6.54 ### ### 0.5
2020-Aug-14 Fri ### 7.125 ### 7 26.1 26.1 0.5
2020-Aug-13 Thu ### 7.22 ### ### 2,236,276 8,072,956 18.3 18.3 0.0
2020-Aug-12 Wed ### ### ### ### 2,472,183 0 ### ### 0.0
2020-Aug-11 Tue 6.88 ### 6.87 ### 3,135,658 10,770,985 85.1 85.1 0.0
2020-Aug-10 Mon 6.71 6.89 ### 6.86 ### ### 0.5
2020-Aug-07 Fri ### 6.72 ### ### 1,819,820 ### ### ### 0.0
2020-Aug-06 Thu ### 6.75 ### ### ### ### 0.0
2020-Aug-05 Wed ### 6.73 6.56 ### 30.7 30.7 0.0
2020-Aug-04 Tue ### 6.88 ### 6.77 79.1 79.1 ###
2020-Aug-03 Mon 6.85 6.88 6.52 6.56 ### ### 0.5
2020-Jul-31 Fri ### ### 6.85 6.88 3,314,880 ### ### ### ###
2020-Jul-30 Thu ### ### ### ### 31.2 31.2 0.0
2020-Jul-29 Wed ### ### ### ### 76.3 76.3 0.0
2020-Jul-28 Tue ### ### 6.885 ### 80.2 80.2 0.0
2020-Jul-27 Mon ### ### 6.87 ### 1,943,147 ### 29.0 29.0 0.0
2020-Jul-24 Fri ### ### ### ### 2,183,851 0 ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 74.2 74.2 0.0
2020-Jul-22 Wed ### 7.26 ### ### 38.4 38.4 0.0
2020-Jul-21 Tue 6.88 ### 6.81 ### ### ### 0.0
2020-Jul-20 Mon ### ### 6.77 6.78 4,213,950 14,264,220 13.1 13.1 0.5
2020-Jul-17 Fri ### ### ### ### ### ### 0.0
2020-Jul-16 Thu ### ### ### ### ### ### 0.0
2020-Jul-15 Wed ### ### ### ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### 85.6 85.6 0.0
2020-Jul-13 Mon ### ### 6.89 ### 77.5 77.5 0.0
2020-Jul-10 Fri 6.84 ### 6.785 6.86 75.9 75.9 0.5
2020-Jul-09 Thu ### ### 6.83 ### 65.5 65.5 0.0
2020-Jul-08 Wed ### ### 6.85 6.86 2,838,928 9,723,328 43.6 43.6 0.5
2020-Jul-07 Tue ### ### ### ### 2,804,658 0 29.1 29.1 0.0
2020-Jul-06 Mon 7 ### 7 ### ### ### 0.0
2020-Jul-03 Fri ### ### ### 7 27.4 27.4 0.5
2020-Jul-02 Thu ### ### ### ### 2,709,422 0 ### ### 0.0
2020-Jul-01 Wed ### ### ### ### 1,986,040 0 ### ### 0.0
2020-Jun-30 Tue ### ### ### ### 3,565,471 0 30.6 30.6 0.0
2020-Jun-29 Mon ### ### 6.84 ### 3,199,625 ### ### ### 0.0
2020-Jun-26 Fri ### 7.125 ### ### 75.7 75.7 0.0
2020-Jun-25 Thu ### 6.985 6.84 6.84 44.8 44.8 0.5
2020-Jun-24 Wed ### ### ### ### 34.9 34.9 0.0
2020-Jun-23 Tue 7.21 7.26 ### ### 3,906,721 ### ### ### 0.0
2020-Jun-22 Mon ### 7.23 ### 7.2 81.2 81.2 0.5
2020-Jun-19 Fri 7.22 ### ### ### 6,047,489 0 ### ### 0.0
2020-Jun-18 Thu ### 7.23 ### ### 5,175,075 ### ### ### 0.0
2020-Jun-17 Wed 7.25 ### ### ### 5,095,023 0 ### ### 0.0
2020-Jun-16 Tue ### ### ### ### 6,541,278 0 19.0 19.0 0.0
2020-Jun-15 Mon ### ### ### ### ### ### 0.0
2020-Jun-12 Fri 7.25 ### ### 7.29 ### ### ###
2020-Jun-11 Thu 7.75 ### 7.55 7.57 7,081,642 ### 41.4 41.4 ###
2020-Jun-10 Wed ### ### ### ### 6,947,950 0 ### ### 0.0
2020-Jun-09 Tue 7.74 ### 7.74 ### 86.6 86.6 0.0
2020-Jun-05 Fri ### ### ### ### 5,196,640 0 ### ### 0.0
2020-Jun-04 Thu ### ### ### ### ### ### 0.0
2020-Jun-03 Wed 6.46 6.83 6.45 6.8 5,342,349 ### 90.9 90.9 0.5
2020-Jun-02 Tue 6.21 6.48 6.21 6.46 89.7 89.7 ###
2020-Jun-01 Mon ### ### ### 6.21 4,881,522 0 67.4 67.4 ###
2020-May-29 Fri 6.44 6.445 ### ### 12.0 12.0 0.0
2020-May-28 Thu 6.5 6.84 6.48 6.55 ### ### 0.5
2020-May-27 Wed ### 6.4 ### 6.29 90.7 90.7 ###
2020-May-26 Tue ### ### ### ### 5,849,824 0 ### ### 0.0
2020-May-25 Mon 5.58 ### 5.54 ### 3,604,749 9,985,154 61.9 61.9 0.0
2020-May-22 Fri ### 5.73 5.55 5.57 ### ### 0.4
2020-May-21 Thu 5.72 5.74 ### ### 3,531,047 ### 32.7 32.7 0.0
2020-May-20 Wed 5.7 5.71 ### ### 5,078,448 ### 22.8 22.8 0.0
2020-May-19 Tue 5.81 ### 5.76 5.77 ### ### 0.4
2020-May-18 Mon 5.72 5.78 ### ### ### ### 0.0
2020-May-15 Fri ### 5.74 5.58 5.7 3,486,175 19,731,750 72.0 72.0 0.4
2020-May-14 Thu ### ### 5.57 ### 82.1 82.1 0.0
2020-May-13 Wed ### 5.7 5.51 ### 5,801,557 32,517,726 29.1 29.1 0.0
2020-May-12 Tue ### ### 5.76 5.79 ### ### ###
2020-May-11 Mon ### ### 5.87 6 70.7 70.7 0.4
2020-May-08 Fri ### ### 5.87 5.89 2,957,440 8,680,086 ### ### ###
2020-May-07 Thu 6 ### 5.86 ### 26.2 26.2 0.0
2020-May-06 Wed ### ### ### ### 1,962,371 0 ### ### 0.0
2020-May-05 Tue ### ### ### ### 3,398,487 0 ### ### 0.0
2020-May-04 Mon ### ### 5.79 ### 3,500,021 ### ### ### 0.0
2020-May-01 Fri 6.4 6.4 ### ### ### ### 0.0
2020-Apr-30 Thu ### 6.56 ### 6.54 6,036,178 ### ### ### 0.5
2020-Apr-29 Wed 5.82 ### 5.82 ### 83.2 83.2 0.0
2020-Apr-28 Tue ### ### ### 5.79 ### ### ###
2020-Apr-27 Mon 5.85 5.85 ### ### 3,108,585 ### ### ### 0.0
2020-Apr-24 Fri 5.79 ### 5.75 5.8 66.0 66.0 0.4
2020-Apr-23 Thu 5.75 5.83 ### 5.78 ### ### 0.4
2020-Apr-22 Wed ### 5.76 5.48 ### 76.0 76.0 0.0
2020-Apr-21 Tue 5.89 5.89 ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 2,532,520 0 44.3 44.3 0.0
2020-Apr-17 Fri ### ### ### ### 28.7 28.7 0.0
2020-Apr-16 Thu ### ### 5.87 ### ### ### 0.0
2020-Apr-15 Wed ### 6.42 6.125 ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### ### ### 0.0
2020-Apr-09 Thu ### 6.24 ### ### ### ### 0.0
2020-Apr-08 Wed ### 6.24 ### ### ### ### 0.0
2020-Apr-07 Tue 6.43 ### ### 6.29 3,438,486 0 ### ### ###
2020-Apr-06 Mon 6.25 6.41 ### ### 2,676,647 8,578,653 ### ### 0.0
2020-Apr-03 Fri 6.45 6.48 ### ### 22.7 22.7 0.0
2020-Apr-02 Thu 6.26 6.44 ### ### 70.1 70.1 0.0
2020-Apr-01 Wed ### 6.48 ### 6.45 ### ### ###
2020-Mar-31 Tue ### 6.88 6.2 6.27 6,335,943 ### ### ### 0.4
2020-Mar-30 Mon 6 6.44 ### 6.44 ### ### 0.5
2020-Mar-27 Fri ### 6.48 6 6 3,841,929 ### ### ### 0.4
2020-Mar-26 Thu 5.85 6.26 5.76 ### 5,593,643 ### ### ### 0.0
2020-Mar-25 Wed 5.76 5.82 5.51 5.74 5,499,887 31,156,859 44.0 44.0 0.4
2020-Mar-24 Tue ### 5.87 ### 5.47 4,992,724 14,653,644 ### ### ###
2020-Mar-23 Mon 6 ### 5.58 ### 5,502,489 15,351,944 43.4 43.4 0.0
2020-Mar-20 Fri 6.23 6.45 ### 6.45 ### ### ###
2020-Mar-19 Thu ### ### ### ### ### ### 0.0
2020-Mar-18 Wed 6.4 6.4 ### ### 4,392,584 ### 42.2 42.2 0.0
2020-Mar-17 Tue ### 6.43 5.85 6.4 ### ### 0.5
2020-Mar-16 Mon ### 6.45 ### ### 6,779,088 21,862,558 33.7 33.7 0.0
2020-Mar-13 Fri 6.24 6.74 ### 6.74 8,857,072 ### ### ### ###
2020-Mar-12 Thu ### ### 6.4 6.5 ### ### 0.5
2020-Mar-11 Wed 7.52 7.55 ### ### 7,484,886 28,255,444 ### ### 0.0
2020-Mar-10 Tue 6.8 7.43 6.74 7.43 8,659,947 61,355,724 ### ### ###
2020-Mar-09 Mon 7.5 ### ### ### 38.0 38.0 0.0
2020-Mar-06 Fri ### ### 7.78 7.78 ### ### 0.6
2020-Mar-05 Thu ### 8.775 8.44 8.47 ### ### ###
2020-Mar-04 Wed ### 8.75 8.53 8.53 5,955,750 51,457,680 ### ### ###
2020-Mar-03 Tue 9.25 9.42 8.89 8.89 ### ### ###
2020-Mar-02 Mon ### ### 8.82 ### ### ### 0.0
2020-Feb-28 Fri ### ### ### ### 43.9 43.9 0.0
2020-Feb-27 Thu 9.51 ### 9.47 9.47 ### ### ###
2020-Feb-26 Wed 9.49 9.58 9.44 9.52 3,265,848 ### 78.0 78.0 ###
2020-Feb-25 Tue 9.82 9.84 ### ### 7,299,342 ### 24.5 24.5 0.0
2020-Feb-24 Mon ### ### 9.87 ### ### ### 0.0
2020-Feb-21 Fri ### ### ### ### 70.7 70.7 0.0
2020-Feb-20 Thu ### ### ### ### ### ### 0.0
2020-Feb-19 Wed ### ### 9.88 ### 3,634,879 ### 27.6 27.6 0.0
2020-Feb-18 Tue 10.2 10.23 9.73 ### 20.5 20.5 0.0
2020-Feb-17 Mon 10.57 10.57 10.57 10.57 0 0.8
2020-Feb-14 Fri 10.45 ### 10.41 10.57 ### ### 0.8
2020-Feb-13 Thu 10.55 10.625 ### ### 2,677,386 ### ### ### 0.0
2020-Feb-12 Wed 10.22 10.59 10.22 10.53 2,605,855 27,113,921 ### ### 0.8
2020-Feb-11 Tue 10.27 ### 10.2 10.2 2,096,189 ### 29.5 29.5 0.7
2020-Feb-10 Mon ### 10.24 ### 10.2 2,120,283 10,855,848 83.8 83.8 0.7
2020-Feb-07 Fri 10.4 10.45 ### ### ### ### 0.0
2020-Feb-06 Thu ### 10.47 ### ### 2,222,845 ### 66.5 66.5 0.0
2020-Feb-05 Wed ### ### 10.29 ### 1,531,458 7,879,351 66.6 66.6 0.0
2020-Feb-04 Tue 10.23 ### ### 10.27 ### ### ###
2020-Feb-03 Mon 10.28 ### ### ### ### ### 0.0
2020-Jan-31 Fri ### 10.555 ### 10.41 78.2 78.2 ###
2020-Jan-30 Thu ### ### 10.27 10.29 1,918,173 ### ### ### ###
2020-Jan-29 Wed 10.25 ### 10.21 ### 1,172,172 ### 73.5 73.5 0.0
2020-Jan-28 Tue ### 10.29 ### ### 2,188,588 11,260,285 43.2 43.2 0.0
2020-Jan-24 Fri ### ### ### 10.29 83.1 83.1 ###
2020-Jan-23 Thu ### ### ### ### 1,317,659 0 76.9 76.9 0.0
2020-Jan-22 Wed ### ### ### ### 62.7 62.7 0.0
2020-Jan-21 Tue 10.25 10.26 ### ### 1,131,622 5,805,220 ### ### 0.0
2020-Jan-20 Mon 10.22 ### ### 10.26 76.5 76.5 0.7
2020-Jan-17 Fri 10.21 10.27 ### ### 1,601,088 8,221,586 32.4 32.4 0.0
2020-Jan-16 Thu ### 10.22 ### 10.2 68.7 68.7 0.7
2020-Jan-15 Wed ### ### ### ### 1,201,522 0 66.8 66.8 0.0
2020-Jan-14 Tue ### ### ### ### 29.2 29.2 0.0
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri ### ### ### ### 78.3 78.3 0.0
2020-Jan-09 Thu ### ### ### ### 1,302,480 0 23.8 23.8 0.0
2020-Jan-08 Wed ### ### 9.82 ### 2,166,620 ### ### ### 0.0
2020-Jan-07 Tue 9.85 ### 9.84 ### ### ### 0.0
2020-Jan-06 Mon 9.89 ### 9.75 9.82 27.3 27.3 ###
2020-Jan-03 Fri ### ### 9.86 9.89 742,275 ### ### ### ###
2020-Jan-02 Thu 9.82 9.88 9.77 9.85 1,049,286 ### ### ### ###
2019-Dec-24 Tue ### ### ### ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 3,828,744 0 ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 2,195,172 0 ### ### 0.0
2019-Dec-16 Mon ### ### 9.89 ### 65.5 65.5 0.0
2019-Dec-13 Fri 9.89 ### 9.78 9.87 ### ### ###
2019-Dec-12 Thu ### ### 9.72 9.73 1,829,921 ### 21.6 21.6 ###
2019-Dec-11 Wed 9.8 ### 9.76 9.89 79.1 79.1 ###
2019-Dec-10 Tue 9.85 9.86 9.76 9.8 ### ### 0.7
2019-Dec-09 Mon 9.88 9.88 9.79 9.82 1,495,686 14,710,071 33.4 33.4 ###
2019-Dec-06 Fri ### ### 9.75 9.81 2,115,126 ### 25.9 25.9 ###
2019-Dec-05 Thu ### ### 9.79 9.86 2,525,279 12,361,240 26.4 26.4 0.7
2019-Dec-04 Wed 9.85 9.87 ### 9.84 2,994,527 ### 41.5 41.5 0.7
2019-Dec-03 Tue ### ### 9.84 ### 45.6 45.6 0.0
2019-Dec-02 Mon ### ### ### ### ### ### 0.0
2019-Nov-29 Fri ### 10.2 ### ### ### ### 0.0
2019-Nov-28 Thu 10.26 10.29 ### ### 25.9 25.9 0.0
2019-Nov-27 Wed ### 10.27 ### 10.24 3,327,644 17,087,451 ### ### ###
2019-Nov-26 Tue 10.28 10.28 ### ### 5,428,152 ### ### ### 0.0
2019-Nov-25 Mon 10.45 10.49 10.26 10.28 1,946,452 ### 25.2 25.2 0.7
2019-Nov-22 Fri 10.57 10.59 ### 10.44 1,571,820 8,322,786 22.5 22.5 0.7
2019-Nov-21 Thu 10.58 ### 10.54 10.59 1,282,187 6,757,125 73.3 73.3 ###
2019-Nov-20 Wed ### ### 10.53 ### 72.3 72.3 0.0
2019-Nov-19 Tue ### 10.72 10.58 10.72 76.9 76.9 0.8
2019-Nov-18 Mon 10.71 10.74 10.56 10.58 1,111,143 11,833,672 ### ### 0.8
2019-Nov-15 Fri ### 10.78 ### 10.77 855,142 ### ### ### ###
2019-Nov-14 Thu ### ### 10.56 ### 65.7 65.7 0.0
2019-Nov-13 Wed 10.79 10.79 ### ### 1,313,056 ### 32.4 32.4 0.0
2019-Nov-12 Tue 10.86 10.86 ### 10.73 909,741 ### ### ### ###
2019-Nov-11 Mon 10.81 10.85 10.76 10.84 825,121 ### ### ### 0.8
2019-Nov-08 Fri ### 10.79 ### 10.79 80.9 80.9 ###
2019-Nov-07 Thu 10.77 10.8 ### ### ### ### 0.0
2019-Nov-06 Wed ### 10.775 ### 10.7 ### ### 0.8
2019-Nov-05 Tue 10.52 ### 10.52 ### ### ### 0.0
2019-Nov-04 Mon ### 10.71 10.48 10.5 ### ### 0.8
2019-Nov-01 Fri ### 10.74 10.59 ### 32.8 32.8 0.0
2019-Oct-31 Thu 10.73 10.75 10.58 ### 1,142,824 ### 28.4 28.4 0.0
2019-Oct-30 Wed 10.79 10.87 10.74 10.78 41.1 41.1 0.8
2019-Oct-29 Tue 10.87 ### 10.81 10.83 1,059,454 5,726,348 36.7 36.7 ###
2019-Oct-28 Mon ### ### 10.85 10.85 ### ### 0.8
2019-Oct-25 Fri 10.89 ### 10.83 10.88 ### ### 0.8
2019-Oct-24 Thu ### ### ### ### 30.5 30.5 0.0
2019-Oct-23 Wed ### ### ### ### 953,645 0 37.4 37.4 0.0
2019-Oct-22 Tue ### ### ### ### 1,239,044 0 69.2 69.2 0.0
2019-Oct-21 Mon ### ### ### ### 1,050,782 0 26.2 26.2 0.0
2019-Oct-18 Fri ### 11.22 ### ### 1,088,651 ### 25.0 25.0 0.0
2019-Oct-17 Thu 11.26 ### ### 11.22 1,399,728 0 ### ### ###
2019-Oct-16 Wed ### 11.42 ### 11.4 ### ### 0.8
2019-Oct-15 Tue 11.27 11.29 ### 11.26 777,422 4,388,547 ### ### 0.8
2019-Oct-14 Mon 11.27 ### 11.24 ### ### ### 0.0
2019-Oct-11 Fri ### ### ### 11.24 1,183,041 0 74.1 74.1 0.8
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed ### ### ### ### 963,558 0 ### ### 0.0
2019-Oct-08 Tue ### 11.2 ### ### 634,684 ### ### ### 0.0
2019-Oct-07 Mon ### 11.175 ### ### 29.0 29.0 0.0
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu ### ### ### ### 1,853,228 0 ### ### 0.0
2019-Oct-02 Wed 11.45 11.5 11.25 ### 1,354,476 ### 26.5 26.5 0.0
2019-Oct-01 Tue 11.46 11.57 ### 11.57 1,531,752 8,861,185 75.7 75.7 ###
2019-Sep-30 Mon ### ### 11.49 11.49 1,187,158 6,820,222 ### ### ###
2019-Sep-27 Fri ### ### 11.53 ### ### ### 0.0
2019-Sep-26 Thu ### ### 11.48 11.56 813,777 4,671,079 37.1 37.1 0.8
2019-Sep-25 Wed 11.51 ### 11.46 11.57 1,112,447 6,374,321 ### ### ###
2019-Sep-24 Tue 11.59 ### 11.52 ### 1,075,179 ### 70.8 70.8 0.0
2019-Sep-23 Mon 11.51 ### 11.47 11.59 ### ### 0.8
2019-Sep-20 Fri 11.47 11.52 11.43 11.5 ### ### ###
2019-Sep-19 Thu 11.43 11.46 ### 11.43 67.8 67.8 ###
2019-Sep-18 Wed 11.43 11.44 ### ### ### ### 0.0
2019-Sep-17 Tue ### 11.44 ### 11.44 1,288,941 7,372,742 ### ### 0.8
2019-Sep-16 Mon ### ### 11.27 ### 1,169,587 6,590,622 67.8 67.8 0.0
2019-Sep-13 Fri ### 11.47 ### 11.47 1,095,526 6,282,841 ### ### ###
2019-Sep-12 Thu 11.29 11.41 11.24 11.41 1,405,846 ### 79.6 79.6 ###
2019-Sep-11 Wed ### 11.27 ### 11.27 75.6 75.6 ###
2019-Sep-10 Tue ### ### ### ### 77.9 77.9 0.0
2019-Sep-09 Mon ### ### ### ### ### ### 0.0
2019-Sep-06 Fri 10.89 ### 10.88 ### ### ### 0.0
2019-Sep-05 Thu 10.75 ### 10.72 10.89 1,046,153 5,607,380 ### ### 0.8
2019-Sep-04 Wed 10.58 10.74 10.54 10.74 ### ### 0.8
2019-Sep-03 Tue 10.75 10.84 ### 10.71 30.5 30.5 ###
2019-Sep-02 Mon 10.8 10.84 ### 10.74 1,608,445 8,717,771 ### ### 0.8
2019-Aug-30 Fri 11.22 11.27 ### ### ### ### 0.0
2019-Aug-29 Thu ### ### ### ### 1,420,055 0 ### ### 0.0
2019-Aug-28 Wed ### ### ### ### 1,126,077 0 ### ### 0.0
2019-Aug-27 Tue ### ### 10.87 ### 1,419,128 ### 65.4 65.4 0.0
2019-Aug-26 Mon 10.84 10.89 10.72 10.87 ### ### ###
2019-Aug-23 Fri ### ### 10.88 ### 968,983 ### ### ### 0.0
2019-Aug-22 Thu ### ### 10.8 10.88 1,008,785 ### 34.1 34.1 0.8
2019-Aug-21 Wed 10.8 ### 10.75 10.83 1,270,052 6,826,529 74.7 74.7 ###
2019-Aug-20 Tue 10.82 10.87 10.74 10.86 ### ### 0.8
2019-Aug-19 Mon 10.71 10.77 ### 10.76 1,188,223 6,398,580 ### ### 0.8
2019-Aug-16 Fri 10.5 ### 10.46 10.58 1,430,243 7,480,170 ### ### 0.8
2019-Aug-15 Thu ### ### 10.5 10.5 1,720,647 ### ### ### 0.8
2019-Aug-14 Wed 10.86 ### 10.75 10.8 ### ### ###
2019-Aug-13 Tue ### ### ### 10.82 3,331,574 0 ### ### 0.8
2019-Aug-12 Mon ### ### 10.8 ### 2,226,280 ### ### ### 0.0
2019-Aug-09 Fri 10.78 10.83 ### 10.75 ### ### 0.8
2019-Aug-08 Thu 10.77 10.84 ### 10.76 25.7 25.7 0.8
2019-Aug-07 Wed 10.8 10.88 ### 10.77 2,047,772 11,139,879 ### ### ###
2019-Aug-06 Tue 10.8 10.83 ### ### 1,906,156 ### ### ### 0.0
2019-Aug-05 Mon 11.21 11.28 ### ### 1,727,172 9,741,250 42.3 42.3 0.0
2019-Aug-02 Fri 11.5 11.51 11.27 11.29 1,224,025 13,941,644 ### ### ###
2019-Aug-01 Thu 11.48 11.575 11.48 11.5 73.6 73.6 ###
2019-Jul-31 Wed ### ### 11.48 11.49 1,673,171 ### ### ### ###
2019-Jul-30 Tue 11.59 ### 11.48 ### 1,687,820 9,688,086 78.4 78.4 0.0
2019-Jul-29 Mon 11.51 11.54 11.41 11.5 34.3 34.3 ###
2019-Jul-26 Fri ### ### 11.475 11.5 1,470,359 8,436,184 ### ### ###
2019-Jul-25 Thu ### ### 11.525 11.59 ### ### 0.8
2019-Jul-24 Wed 11.57 11.59 11.44 11.58 67.3 67.3 0.8
2019-Jul-23 Tue 11.5 11.54 11.47 11.54 583,223 6,709,980 ### ### 0.8
2019-Jul-22 Mon 11.5 11.55 ### 11.49 ### ### ###
2019-Jul-19 Fri ### 11.53 ### 11.48 ### ### 0.8
2019-Jul-18 Thu 11.44 11.44 ### ### 26.8 26.8 0.0
2019-Jul-17 Wed ### 11.48 ### 11.47 ### ### ###
2019-Jul-16 Tue ### 11.47 ### 11.4 72.6 72.6 0.8
2019-Jul-15 Mon 11.41 11.45 ### 11.4 565,089 ### ### ### 0.8
2019-Jul-12 Fri 11.45 11.56 11.4 11.49 1,025,742 ### ### ### ###
2019-Jul-11 Thu ### 11.46 11.29 11.45 1,008,347 11,469,947 70.7 70.7 0.8
2019-Jul-10 Wed ### 11.46 ### ### 715,352 ### 29.9 29.9 0.0
2019-Jul-09 Tue ### ### 11.29 ### 684,488 ### 72.7 72.7 0.0
2019-Jul-08 Mon 11.56 11.56 11.345 ### ### ### 0.0
2019-Jul-05 Fri 11.48 11.58 11.43 11.56 1,261,724 ### 71.9 71.9 0.8
2019-Jul-04 Thu 11.4 11.52 11.4 11.46 1,146,949 ### ### ### 0.8
2019-Jul-03 Wed 11.27 ### ### ### 77.5 77.5 0.0
2019-Jul-02 Tue 11.51 11.59 ### ### 22.5 22.5 0.0
2019-Jul-01 Mon ### ### 11.49 11.51 1,701,354 9,774,278 ### ### 0.8
2019-Jun-28 Fri ### ### 11.58 11.58 1,076,580 ### ### ### 0.8
2019-Jun-27 Thu 11.56 ### 11.51 11.59 635,921 3,659,725 65.3 65.3 0.8
2019-Jun-26 Wed ### ### 11.58 ### ### ### 0.0
2019-Jun-25 Tue ### ### 11.56 ### ### ### 0.0
2019-Jun-24 Mon 11.59 ### 11.56 ### 826,528 ### 76.5 76.5 0.0
2019-Jun-21 Fri ### 11.73 11.57 11.59 33.1 33.1 0.8
2019-Jun-20 Thu ### 11.74 11.58 ### ### ### 0.0
2019-Jun-19 Wed 11.59 ### 11.585 ### 68.8 68.8 0.0
2019-Jun-18 Tue 11.55 ### 11.49 11.55 1,384,040 ### 69.9 69.9 0.8
2019-Jun-17 Mon 11.5 11.57 11.44 11.47 ### ### ###
2019-Jun-14 Fri 11.55 11.575 11.46 11.48 26.3 26.3 0.8
2019-Jun-13 Thu 11.55 ### 11.47 11.58 970,972 5,568,524 77.8 77.8 0.8
2019-Jun-12 Wed ### ### 11.49 11.54 ### ### 0.8
2019-Jun-11 Tue 11.5 ### 11.5 ### 73.7 73.7 0.0
2019-Jun-07 Fri 11.45 11.5 ### 11.5 ### ### ###
2019-Jun-06 Thu 11.25 11.42 11.23 11.42 1,973,748 ### ### ### 0.8
2019-Jun-05 Wed 11.24 11.27 ### 11.22 ### ### ###
2019-Jun-04 Tue ### 11.2 11.075 ### ### ### 0.0
2019-Jun-03 Mon ### 11.175 ### ### 42.0 42.0 0.0
2019-May-31 Fri ### 11.23 ### 11.23 ### ### 0.8
2019-May-30 Thu ### ### ### ### 84.5 84.5 0.0
2019-May-29 Wed ### ### ### ### ### ### 0.0
2019-May-28 Tue ### 11.125 ### ### 1,883,481 ### ### ### 0.0
2019-May-27 Mon ### ### ### ### 973,957 0 ### ### 0.0
2019-May-24 Fri ### ### ### ### ### ### 0.0
2019-May-23 Thu ### 11.25 11.045 ### 3,190,923 ### ### ### 0.0
2019-May-22 Wed ### 11.25 ### 11.25 ### ### ###
2019-May-21 Tue ### 11.29 ### 11.26 3,466,076 ### ### ### 0.8
2019-May-20 Mon 10.73 ### 10.72 10.89 2,446,744 13,114,547 83.7 83.7 0.8
2019-May-17 Fri ### ### 10.57 ### 1,309,286 6,919,576 ### ### 0.0
2019-May-16 Thu 10.52 10.58 10.45 10.57 1,171,183 12,314,989 ### ### 0.8
2019-May-15 Wed ### 10.52 ### 10.47 ### ### 0.7
2019-May-14 Tue 10.52 10.55 ### 10.4 ### ### 0.7
2019-May-13 Mon 10.57 ### 10.49 10.57 71.3 71.3 0.8
2019-May-10 Fri 10.51 10.59 10.47 10.57 ### ### 0.8
2019-May-09 Thu 10.4 10.55 10.4 10.52 3,382,427 35,430,922 77.1 77.1 ###
2019-May-08 Wed ### 10.51 ### 10.48 83.3 83.3 0.7
2019-May-07 Tue ### ### ### 10.44 78.6 78.6 0.7
2019-May-06 Mon ### 10.42 10.27 ### 918,022 ### ### ### 0.0
2019-May-03 Fri ### 10.49 ### 10.42 71.4 71.4 0.7
2019-May-02 Thu ### 10.4 ### ### 75.2 75.2 0.0
2019-May-01 Wed 10.28 10.42 10.26 ### 77.9 77.9 0.0
2019-Apr-30 Tue ### 10.385 10.27 ### ### ### 0.0
2019-Apr-29 Mon ### ### ### ### ### ### 0.0
2019-Apr-26 Fri 10.28 ### 10.23 ### 1,419,455 ### ### ### 0.0
2019-Apr-24 Wed 10.21 ### 10.21 ### ### ### 0.0
2019-Apr-23 Tue ### ### ### ### 2,341,146 0 ### ### 0.0
2019-Apr-18 Thu ### ### ### ### 1,798,624 0 75.9 75.9 0.0
2019-Apr-17 Wed ### ### ### ### 78.5 78.5 0.0
2019-Apr-16 Tue 9.76 ### 9.76 ### ### ### 0.0
2019-Apr-15 Mon ### 9.77 ### 9.75 1,096,328 ### ### ### ###
2019-Apr-12 Fri 9.55 ### 9.53 ### 73.3 73.3 0.0
2019-Apr-11 Thu ### 9.72 9.5 9.5 19.1 19.1 0.7
2019-Apr-10 Wed 9.76 9.84 9.72 9.77 ### ### 0.7
2019-Apr-09 Tue ### ### 9.78 9.83 28.0 28.0 0.7
2019-Apr-08 Mon ### 9.945 9.82 9.86 869,872 ### ### ### 0.7
2019-Apr-05 Fri 9.89 9.945 9.81 ### 1,195,571 11,809,252 72.6 72.6 0.0
2019-Apr-04 Thu 9.89 ### 9.84 9.86 1,803,020 8,870,858 32.6 32.6 0.7
2019-Apr-03 Wed 9.87 ### 9.84 ### 77.3 77.3 0.0
2019-Apr-02 Tue 9.8 ### 9.74 9.87 2,551,287 ### 73.5 73.5 ###
2019-Apr-01 Mon 9.71 9.77 ### 9.73 69.4 69.4 ###
2019-Mar-29 Fri ### 9.77 ### ### 67.8 67.8 0.0
2019-Mar-28 Thu 9.55 9.7 9.52 ### 1,047,449 10,065,984 ### ### 0.0
2019-Mar-27 Wed 9.53 9.59 9.47 9.57 1,223,940 11,664,148 72.7 72.7 ###
2019-Mar-26 Tue 9.48 ### 9.41 9.56 1,434,179 ### 79.2 79.2 0.7
2019-Mar-25 Mon 9.53 9.55 ### 9.43 31.7 31.7 ###
2019-Mar-22 Fri 9.7 9.74 9.59 ### 1,743,749 ### 23.3 23.3 0.0
2019-Mar-21 Thu 9.72 9.76 9.59 ### 2,606,885 ### 26.7 26.7 0.0
2019-Mar-20 Wed 9.81 9.84 9.75 9.79 ### ### ###
2019-Mar-19 Tue 9.79 9.83 9.74 9.8 73.9 73.9 0.7
2019-Mar-18 Mon 9.81 9.82 9.71 9.75 ### ### ###
2019-Mar-15 Fri 9.73 9.81 9.7 9.81 4,930,552 ### 76.6 76.6 ###
2019-Mar-14 Thu 9.7 9.73 ### 9.71 68.7 68.7 ###
2019-Mar-13 Wed 9.7 9.77 ### ### 1,701,441 ### 32.5 32.5 0.0
2019-Mar-12 Tue 9.81 9.85 9.7 9.7 1,300,023 12,707,724 28.1 28.1 0.7
2019-Mar-11 Mon 9.7 9.76 ### 9.74 1,250,040 ### 77.5 77.5 0.7
2019-Mar-08 Fri 9.8 9.81 ### ### 24.7 24.7 0.0
2019-Mar-07 Thu 9.87 ### 9.79 9.8 2,848,923 13,945,478 28.5 28.5 0.7
2019-Mar-06 Wed ### 9.85 ### 9.85 2,964,671 ### ### ### ###
2019-Mar-05 Tue 9.58 ### 9.57 ### ### ### 0.0
2019-Mar-04 Mon ### 9.77 9.59 ### 2,344,253 ### 29.1 29.1 0.0
2019-Mar-01 Fri 9.5 ### 9.46 ### 2,255,951 10,670,648 ### ### 0.0
2019-Feb-28 Thu 9.85 ### 9.78 9.86 70.2 70.2 0.7
2019-Feb-27 Wed 9.89 ### 9.75 9.79 ### ### ###
2019-Feb-26 Tue 9.87 ### 9.81 9.83 33.6 33.6 0.7
2019-Feb-25 Mon ### ### 9.88 ### 1,956,758 9,666,384 ### ### 0.0
2019-Feb-22 Fri 9.82 ### 9.8 ### 73.8 73.8 0.0
2019-Feb-21 Thu 9.8 9.83 9.7 9.79 ### ### ###
2019-Feb-20 Wed 9.85 9.86 9.74 9.78 2,387,658 23,399,048 ### ### 0.7
2019-Feb-19 Tue 9.87 ### 9.81 9.84 ### ### 0.7
2019-Feb-18 Mon ### ### 9.81 9.81 ### ### ###
2019-Feb-15 Fri 9.88 ### 9.8 9.87 33.3 33.3 ###
2019-Feb-14 Thu ### ### 9.86 9.86 16.6 16.6 0.7
2019-Feb-11 Mon 10.87 ### ### ### ### ### 0.0
2019-Feb-08 Fri ### ### ### ### 2,342,050 0 20.7 20.7 0.0
2019-Feb-06 Wed ### 11.4 ### 11.23 25.9 25.9 0.8
2019-Feb-05 Tue ### 11.42 ### 11.27 2,360,186 ### ### ### ###
2019-Feb-04 Mon 10.85 ### 10.72 ### 83.8 83.8 0.0
2019-Feb-01 Fri 10.81 10.84 10.7 10.78 1,237,146 ### ### ### 0.8
2019-Jan-31 Thu ### ### 10.73 10.78 2,384,477 ### 11.8 11.8 0.8
2019-Jan-30 Wed ### ### 10.87 ### ### ### 0.0
2019-Jan-29 Tue ### ### 10.85 ### 82.6 82.6 0.0
2019-Jan-25 Fri ### 11.27 ### 11.22 1,520,841 ### ### ### ###
2019-Jan-17 Thu ### 11.185 ### ### 1,374,549 ### ### ### 0.0
2019-Jan-11 Fri ### ### 10.84 10.84 758,271 4,109,828 ### ### 0.8
2019-Jan-10 Thu 10.85 ### 10.73 ### 1,207,655 ### 79.5 79.5 0.0
2019-Jan-09 Wed ### ### 10.77 10.83 21.9 21.9 ###
2019-Jan-04 Fri 10.59 10.645 ### ### 810,457 4,313,657 72.0 72.0 0.0
2019-Jan-03 Thu 10.52 10.77 10.49 ### ### ### 0.0
2019-Jan-02 Wed 10.73 10.77 10.45 10.49 1,102,428 ### ### ### ###
2018-Dec-28 Fri ### 10.57 10.27 10.57 ### ### 0.8
2018-Dec-27 Thu 10.28 ### ### ### 1,080,571 0 62.8 62.8 0.0
2018-Dec-21 Fri 10.27 ### ### ### 2,661,653 0 ### ### 0.0
2018-Dec-20 Thu ### 10.45 10.245 10.26 1,530,743 ### 38.7 38.7 0.7
2018-Dec-19 Wed 10.21 10.41 ### 10.4 1,395,824 ### 86.3 86.3 0.7
2018-Dec-14 Fri ### 10.51 10.2 ### 1,147,156 ### 35.1 35.1 0.0
2018-Dec-13 Thu ### 10.42 10.27 ### 1,695,985 ### 72.6 72.6 0.0
2018-Dec-12 Wed ### ### 9.75 10.29 3,353,275 ### ### ### ###
2018-Dec-11 Tue 10.4 10.42 ### 10.23 23.4 23.4 ###
2018-Dec-10 Mon 10.51 10.56 10.27 ### ### ### 0.0
2018-Dec-07 Fri 10.71 10.75 10.59 ### 908,725 ### ### ### 0.0
2018-Dec-06 Thu ### ### 10.52 ### 829,321 4,362,228 ### ### 0.0
2018-Dec-05 Wed 10.42 10.57 ### 10.56 81.5 81.5 0.8
2018-Dec-04 Tue ### 10.71 10.545 ### 1,529,256 ### ### ### 0.0
2018-Dec-03 Mon 10.75 10.8 ### 10.75 61.7 61.7 0.8
2018-Nov-30 Fri 10.81 10.82 ### ### 2,583,146 ### ### ### 0.0
2018-Nov-29 Thu 10.85 ### 10.8 10.82 33.6 33.6 0.8
2018-Nov-14 Wed ### 10.44 10.155 ### 34.7 34.7 0.0
2018-Nov-13 Tue 10.53 10.58 ### 10.41 1,053,286 5,571,882 28.1 28.1 ###
2018-Nov-12 Mon 10.5 ### 10.47 ### 959,043 ### 82.8 82.8 0.0
2018-Nov-09 Fri 10.42 10.55 10.42 10.55 ### ### ###
2018-Nov-08 Thu 10.45 10.53 ### 10.49 1,127,586 5,936,740 73.7 73.7 ###
2018-Nov-07 Wed 10.26 10.44 10.26 10.43 80.8 80.8 0.7
2018-Nov-06 Tue ### ### ### ### ### ### 0.0
2018-Nov-05 Mon ### 10.25 ### ### 1,015,751 5,205,723 80.1 80.1 0.0
2018-Nov-02 Fri ### ### ### ### 22.7 22.7 0.0
2018-Nov-01 Thu ### ### ### ### 32.5 32.5 0.0
2018-Oct-31 Wed ### ### ### 10.23 22.8 22.8 ###
2018-Oct-30 Tue ### ### ### ### 80.9 80.9 0.0
2018-Oct-29 Mon ### ### ### ### 994,446 0 82.0 82.0 0.0
2018-Oct-26 Fri ### ### 9.88 ### 1,686,077 8,329,220 44.2 44.2 0.0
2018-Oct-25 Thu ### ### 9.85 9.85 1,446,147 7,122,273 ### ### ###
2018-Oct-24 Wed ### 10.22 ### ### 956,954 ### 76.5 76.5 0.0
2018-Oct-23 Tue 10.23 10.25 ### ### 30.9 30.9 0.0
2018-Oct-22 Mon ### ### 10.25 10.28 32.5 32.5 0.7
2018-Oct-19 Fri 10.23 10.4 10.2 ### 77.7 77.7 0.0
2018-Oct-18 Thu ### ### ### 10.27 ### ### ###
2018-Oct-17 Wed ### ### ### ### 1,919,070 0 ### ### 0.0
2018-Oct-16 Tue ### ### ### ### 1,621,429 0 65.4 65.4 0.0
2018-Oct-15 Mon ### ### 9.8 ### 2,548,055 ### 40.5 40.5 0.0
2018-Oct-12 Fri ### ### 9.87 ### 2,272,976 ### 65.1 65.1 0.0
2018-Oct-11 Thu ### ### ### ### 1,335,788 0 ### ### 0.0
2018-Oct-10 Wed 10.2 10.26 ### 10.23 1,379,550 ### ### ### ###
2018-Oct-09 Tue ### 10.44 10.21 10.22 30.9 30.9 0.7
2018-Oct-08 Mon 10.55 10.57 ### ### 1,235,422 ### 26.4 26.4 0.0
2018-Oct-05 Fri 10.45 10.72 10.43 10.59 1,236,388 ### ### ### ###
2018-Oct-04 Thu 10.5 ### 10.5 10.53 ### ### 0.8
2018-Oct-03 Wed 10.47 10.48 ### 10.44 1,122,028 5,879,426 ### ### 0.7
2018-Oct-02 Tue ### ### 10.44 10.47 ### ### 0.7
2018-Oct-01 Mon 10.7 10.78 10.54 10.57 861,225 9,180,658 20.1 20.1 0.8
2018-Sep-28 Fri ### ### ### 10.75 ### ### 0.8
2018-Sep-27 Thu ### ### 10.59 ### ### ### 0.0
2018-Sep-26 Wed 10.71 10.77 10.59 ### 1,258,858 ### 26.5 26.5 0.0
2018-Sep-25 Tue 10.78 10.8 ### ### ### ### 0.0
2018-Sep-24 Mon 10.79 10.8 10.725 10.77 ### ### ###
2018-Sep-21 Fri 10.81 10.83 10.73 10.75 24.1 24.1 0.8
2018-Sep-20 Thu ### 10.79 10.59 10.76 2,251,487 ### 79.7 79.7 0.8
2018-Sep-19 Wed 10.7 10.72 ### ### 1,462,274 7,837,788 ### ### 0.0
2018-Sep-18 Tue ### 10.745 ### ### ### ### 0.0
2018-Sep-17 Mon ### 10.72 10.57 ### ### ### 0.0
2018-Sep-14 Fri ### 10.71 ### ### 875,522 4,688,420 26.0 26.0 0.0
2018-Sep-13 Thu 10.73 10.73 10.53 ### ### ### 0.0
2018-Sep-12 Wed ### ### ### 10.75 1,469,448 0 20.5 20.5 0.8
2018-Sep-11 Tue 10.76 ### 10.75 10.88 1,506,687 8,098,442 82.8 82.8 0.8
2018-Sep-10 Mon 10.76 10.89 10.72 10.74 1,663,353 17,972,529 ### ### 0.8
2018-Sep-07 Fri 10.73 10.78 ### 10.74 1,180,573 6,363,288 ### ### 0.8
2018-Sep-06 Thu 10.76 10.86 ### 10.74 ### ### 0.8
2018-Sep-05 Wed ### ### 10.79 10.82 2,127,883 11,479,928 ### ### 0.8
2018-Sep-04 Tue 11.25 ### ### ### 1,885,957 0 20.1 20.1 0.0
2018-Sep-03 Mon 11.21 ### ### 11.27 81.1 81.1 ###
2018-Aug-31 Fri ### ### 11.47 11.59 35.4 35.4 0.8
2018-Aug-30 Thu ### 11.72 11.57 ### 33.0 33.0 0.0
2018-Aug-29 Wed ### 11.7 ### ### 86.3 86.3 0.0
2018-Aug-28 Tue 11.28 11.46 11.25 ### 1,660,840 ### ### ### 0.0
2018-Aug-27 Mon ### 11.2 ### ### 1,378,145 ### 72.2 72.2 0.0
2018-Aug-24 Fri 11.21 11.23 ### ### ### ### 0.0
2018-Aug-23 Thu ### 11.21 ### ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### 17.7 17.7 0.0
2018-Aug-21 Tue 11.48 11.5 ### ### 28.4 28.4 0.0
2018-Aug-20 Mon ### 11.72 11.41 11.46 22.2 22.2 0.8
2018-Aug-17 Fri 11.54 ### 11.5 ### 1,628,170 9,361,977 73.5 73.5 0.0
2018-Aug-16 Thu 11.41 11.53 11.4 11.5 79.2 79.2 ###
2018-Aug-15 Wed 11.2 11.59 11.2 11.51 90.4 90.4 0.8
2018-Aug-14 Tue ### 11.27 ### ### ### ### 0.0
2018-Aug-13 Mon 11.55 11.55 11.22 ### 2,470,824 ### 27.6 27.6 0.0
2018-Aug-10 Fri 11.58 11.58 ### 11.43 1,529,774 ### 25.0 25.0 ###
2018-Aug-09 Thu ### 11.7 11.57 11.59 868,241 10,101,984 ### ### 0.8
2018-Aug-08 Wed 11.52 ### 11.45 ### 1,020,755 5,843,822 ### ### 0.0
2018-Aug-07 Tue 11.54 ### 11.45 11.58 1,312,656 7,514,955 77.6 77.6 0.8
2018-Aug-06 Mon ### 11.525 ### 11.5 ### ### ###
2018-Aug-03 Fri ### 11.45 11.26 ### ### ### 0.0
2018-Aug-02 Thu ### ### ### ### 17.9 17.9 0.0
2018-Aug-01 Wed 11.81 11.87 11.52 ### 1,477,984 17,285,022 26.4 26.4 0.0
2018-Jul-31 Tue ### 11.74 ### 11.71 ### ### ###
2018-Jul-30 Mon 11.54 11.685 11.5 ### ### ### 0.0
2018-Jul-27 Fri 11.48 ### 11.425 ### ### ### 0.0
2018-Jul-26 Thu ### 11.455 ### 11.44 76.4 76.4 0.8
2018-Jul-25 Wed 11.29 ### 11.255 ### ### ### 0.0
2018-Jul-24 Tue ### 11.455 11.21 11.29 1,738,455 19,701,041 28.6 28.6 ###
2018-Jul-23 Mon 11.22 ### 11.21 ### 946,284 5,303,921 82.8 82.8 0.0
2018-Jul-20 Fri ### ### ### 11.26 1,588,923 0 29.9 29.9 0.8
2018-Jul-19 Thu ### ### ### ### 1,214,556 0 74.8 74.8 0.0
2018-Jul-18 Wed 11.28 ### ### 11.21 1,145,143 0 ### ### ###
2018-Jul-17 Tue ### ### ### 11.25 1,055,344 0 ### ### ###
2018-Jul-16 Mon ### ### 11.22 11.25 1,171,988 6,574,852 ### ### ###
2018-Jul-13 Fri 11.43 11.47 11.275 ### 1,443,524 16,416,476 22.8 22.8 0.0
2018-Jul-12 Thu ### 11.475 ### 11.42 1,694,441 9,721,855 ### ### 0.8
2018-Jul-11 Wed ### ### 11.22 ### 1,763,370 ### ### ### 0.0
2018-Jul-10 Tue 11.4 11.44 11.28 11.29 1,353,388 15,374,487 ### ### ###
2018-Jul-09 Mon 11.24 11.4 11.24 ### 1,397,586 15,820,673 ### ### 0.0
2018-Jul-06 Fri ### 11.25 ### 11.23 1,878,544 ### ### ### 0.8
2018-Jul-05 Thu ### ### 10.87 ### 3,031,450 ### ### ### 0.0
2018-Jul-04 Wed 10.86 ### 10.84 ### 83.4 83.4 0.0
2018-Jul-03 Tue 10.84 ### 10.75 ### 870,750 4,680,281 76.7 76.7 0.0
2018-Jul-02 Mon 10.85 ### 10.74 10.75 1,045,025 5,611,784 27.3 27.3 0.8
2018-Jun-29 Fri 10.85 ### 10.78 10.84 2,114,544 ### ### ### 0.8
2018-Jun-28 Thu 10.74 10.88 ### 10.84 1,030,428 5,605,528 77.0 77.0 0.8
2018-Jun-27 Wed 10.74 10.825 ### 10.74 1,425,451 7,715,253 ### ### 0.8
2018-Jun-26 Tue ### 10.8 10.58 10.71 1,149,220 ### ### ### ###
2018-Jun-25 Mon 10.77 10.79 ### 10.72 1,068,726 5,765,776 35.1 35.1 0.8
2018-Jun-22 Fri 10.7 10.825 10.7 10.77 ### ### ###
2018-Jun-21 Thu 10.87 10.87 ### 10.74 2,127,422 ### ### ### 0.8
2018-Jun-20 Wed 10.54 10.74 10.51 ### 1,480,246 ### 81.7 81.7 0.0
2018-Jun-19 Tue 10.51 10.53 10.42 10.44 ### ### 0.7
2018-Jun-18 Mon 10.41 ### ### 10.45 ### ### ###
2018-Jun-15 Fri 10.22 10.46 10.2 10.45 2,457,044 ### ### ### ###
2018-Jun-14 Thu ### 10.21 ### ### ### ### 0.0
2018-Jun-13 Wed ### ### ### ### 31.0 31.0 0.0
2018-Jun-12 Tue ### ### ### ### 1,744,456 0 ### ### 0.0
2018-Jun-08 Fri ### 10.4 ### ### 36.6 36.6 0.0
2018-Jun-07 Thu ### 10.47 ### ### 72.2 72.2 0.0
2018-Jun-06 Wed 10.42 10.48 ### ### 2,390,281 12,525,072 ### ### 0.0
2018-Jun-05 Tue 10.48 10.53 ### 10.44 33.9 33.9 0.7
2018-Jun-04 Mon ### ### ### 10.47 922,044 0 22.5 22.5 0.7
2018-Jun-01 Fri 10.7 10.75 10.47 10.48 2,130,088 ### ### ### 0.7
2018-May-31 Thu 10.79 10.8 ### 10.76 30.9 30.9 0.8
2018-May-30 Wed 10.8 10.84 ### ### 2,057,149 11,149,747 27.4 27.4 0.0
2018-May-29 Tue 10.87 ### 10.84 ### 1,364,144 ### 73.1 73.1 0.0
2018-May-28 Mon 10.82 ### 10.82 10.86 75.5 75.5 0.8
2018-May-25 Fri 10.78 ### ### 10.88 1,039,572 0 75.6 75.6 0.8
2018-May-24 Thu 10.85 10.88 ### 10.81 966,142 ### ### ### 0.8
2018-May-23 Wed 10.84 ### 10.83 ### 79.9 79.9 0.0
2018-May-22 Tue ### ### 10.78 10.83 34.5 34.5 ###
2018-May-21 Mon ### ### 10.82 ### 24.7 24.7 0.0
2018-May-18 Fri 11.2 11.2 ### ### 1,914,721 ### ### ### 0.0
2018-May-17 Thu ### 11.2 ### 11.2 1,819,846 ### ### ### 0.8
2018-May-16 Wed ### ### ### ### 2,294,549 0 34.0 34.0 0.0
2018-May-15 Tue ### ### 10.75 ### 2,319,627 ### ### ### 0.0
2018-May-14 Mon 10.76 ### 10.75 ### 1,521,323 ### 81.6 81.6 0.0
2018-May-11 Fri 10.8 10.8 ### 10.74 ### ### 0.8
2018-May-10 Thu 10.85 10.85 10.73 10.77 ### ### ###
2018-May-09 Wed 10.79 10.83 10.72 10.82 72.0 72.0 0.8
2018-May-08 Tue 10.72 10.81 ### 10.75 ### ### 0.8
2018-May-07 Mon 10.71 10.8 ### 10.7 1,001,385 5,407,479 39.6 39.6 0.8
2018-May-04 Fri 10.75 10.85 10.525 10.57 1,625,256 17,369,923 21.4 21.4 0.8
2018-May-03 Thu 10.78 10.83 ### 10.77 1,744,187 9,444,772 ### ### ###
2018-May-02 Wed ### 10.74 10.58 ### ### ### 0.0
2018-May-01 Tue 10.58 ### 10.48 ### 1,380,784 ### ### ### 0.0
2018-Apr-30 Mon 10.54 ### 10.52 ### 76.0 76.0 0.0
2018-Apr-27 Fri 10.47 10.53 ### 10.5 2,362,251 12,437,251 ### ### 0.8
2018-Apr-26 Thu 10.59 ### ### 10.41 ### ### ###
2018-Apr-24 Tue 10.45 ### 10.43 10.59 1,773,653 ### 84.0 84.0 ###
2018-Apr-23 Mon ### 10.44 ### 10.4 3,119,759 16,285,141 93.9 93.9 0.7
2018-Apr-20 Fri ### ### 9.89 ### 1,651,848 8,168,388 ### ### 0.0
2018-Apr-19 Thu ### ### ### ### ### ### 0.0
2018-Apr-18 Wed ### ### ### ### 1,149,520 0 ### ### 0.0
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon 10.22 ### ### ### 27.1 27.1 0.0
2018-Apr-13 Fri 10.2 ### ### 10.22 1,267,878 0 67.6 67.6 0.7
2018-Apr-12 Thu ### 10.21 ### ### 1,575,376 ### ### ### 0.0
2018-Apr-11 Wed 10.2 10.29 ### ### 1,630,274 8,387,759 ### ### 0.0
2018-Apr-10 Tue ### 10.25 ### 10.21 84.2 84.2 ###
2018-Apr-09 Mon ### ### ### ### ### ### 0.0
2018-Apr-06 Fri ### ### 9.975 ### 1,483,622 ### 72.0 72.0 0.0
2018-Apr-05 Thu ### ### 9.82 ### 1,558,770 ### ### ### 0.0
2018-Apr-04 Wed ### ### 9.76 9.84 2,177,476 10,626,082 32.8 32.8 0.7
2018-Apr-03 Tue 9.8 9.88 9.75 9.84 2,410,453 ### 73.7 73.7 0.7
2018-Mar-29 Thu 9.87 ### 9.77 9.84 2,515,628 12,288,842 35.9 35.9 0.7
2018-Mar-28 Wed ### ### 9.86 9.87 ### ### ###
2018-Mar-27 Tue ### ### ### ### 2,738,755 0 ### ### 0.0
2018-Mar-26 Mon ### ### ### ### 2,210,424 0 20.1 20.1 0.0
2018-Mar-23 Fri 10.4 10.4 ### ### 2,124,689 11,048,382 ### ### 0.0
2018-Mar-22 Thu 10.55 10.59 10.48 10.53 1,040,052 10,956,947 34.1 34.1 0.8
2018-Mar-21 Wed 10.54 ### 10.48 10.55 69.8 69.8 ###
2018-Mar-20 Tue 10.41 10.55 10.4 10.48 77.9 77.9 0.7
2018-Mar-19 Mon 10.5 10.5 ### 10.43 ### ### 0.7
2018-Mar-16 Fri 10.47 10.5 10.29 10.41 4,622,580 ### ### ### ###
2018-Mar-15 Thu ### ### 10.42 10.45 19.0 19.0 ###
2018-Mar-14 Wed 10.71 10.72 10.57 ### 1,286,525 13,695,058 ### ### 0.0
2018-Mar-13 Tue 10.85 10.87 10.74 10.75 31.5 31.5 0.8
2018-Mar-12 Mon 10.85 ### 10.81 10.86 ### ### 0.8
2018-Mar-09 Fri ### ### ### 10.74 1,749,348 0 79.2 79.2 0.8
2018-Mar-08 Thu ### 10.72 10.53 10.58 2,083,257 ### ### ### 0.8
2018-Mar-07 Wed ### 10.73 10.57 ### ### ### 0.0
2018-Mar-06 Tue 10.74 10.78 10.7 10.77 ### ### ###
2018-Mar-05 Mon 10.83 10.85 ### ### ### ### 0.0
2018-Mar-02 Fri 10.85 ### 10.77 10.82 1,519,475 8,182,372 ### ### 0.8
2018-Mar-01 Thu ### ### 10.84 10.89 1,940,027 10,514,946 ### ### 0.8
2018-Feb-28 Wed 11.55 11.58 ### ### ### ### 0.0
2018-Feb-27 Tue ### 11.7 11.53 11.55 ### ### 0.8
2018-Feb-26 Mon 11.5 ### 11.45 ### ### ### 0.0
2018-Feb-23 Fri ### 11.46 ### 11.44 1,396,140 7,999,882 70.3 70.3 0.8
2018-Feb-22 Thu 11.23 ### 11.23 ### ### ### 0.0
2018-Feb-21 Wed ### 11.27 ### 11.22 1,479,352 8,336,148 ### ### ###
2018-Feb-20 Tue ### 11.2 ### ### 75.8 75.8 0.0
2018-Feb-19 Mon ### ### ### ### 65.3 65.3 0.0
2018-Feb-16 Fri ### ### ### ### 1,081,525 0 ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 1,495,559 0 ### ### 0.0
2018-Feb-14 Wed ### ### 10.87 10.87 1,626,659 ### ### ### ###
2018-Feb-13 Tue ### ### ### ### 25.5 25.5 0.0
2018-Feb-12 Mon 11.25 11.29 10.83 ### 3,432,953 ### 21.7 21.7 0.0
2018-Feb-09 Fri ### 11.28 ### 11.23 ### ### 0.8
2018-Feb-08 Thu ### ### ### 11.28 75.5 75.5 0.8
2018-Feb-07 Wed ### 11.43 ### ### 2,603,046 ### 18.6 18.6 0.0
2018-Feb-06 Tue 11.41 11.43 ### 11.22 ### ### ###
2018-Feb-05 Mon 11.79 11.83 ### ### 1,113,159 ### 44.8 44.8 0.0
2018-Feb-02 Fri 11.89 ### 11.83 11.89 1,176,026 ### 67.1 67.1 ###
2018-Feb-01 Thu 11.75 11.985 11.72 ### 1,979,522 23,462,284 78.2 78.2 0.0
2018-Jan-31 Wed ### 11.75 11.55 11.71 1,465,443 ### 75.6 75.6 ###
2018-Jan-30 Tue 11.55 11.76 11.51 ### 84.9 84.9 0.0
2018-Jan-29 Mon 11.5 ### 11.42 11.59 77.2 77.2 0.8
2018-Jan-25 Thu ### 11.42 ### 11.41 622,158 3,552,522 ### ### ###
2018-Jan-24 Wed 11.4 11.45 ### 11.4 979,450 5,607,351 68.9 68.9 0.8
2018-Jan-23 Tue 11.29 ### 11.28 ### 72.0 72.0 0.0
2018-Jan-22 Mon ### 11.43 11.26 11.28 ### ### 0.8
2018-Jan-19 Fri 11.47 11.58 ### ### ### ### 0.0
2018-Jan-18 Thu 11.54 ### 11.42 11.43 1,242,324 7,093,670 ### ### ###
2018-Jan-17 Wed 11.52 11.55 11.5 11.51 41.1 41.1 0.8
2018-Jan-16 Tue ### ### 11.53 11.54 859,128 4,952,872 32.4 32.4 0.8
2018-Jan-15 Mon ### ### 11.59 ### 576,174 3,338,928 34.1 34.1 0.0
2018-Jan-12 Fri 11.7 11.75 11.59 ### 1,118,170 13,049,043 ### ### 0.0
2018-Jan-11 Thu 11.73 11.8 ### ### 35.6 35.6 0.0
2018-Jan-03 Wed ### ### ### ### 29.0 29.0 0.0
2018-Jan-02 Tue ### 11.685 11.58 ### 659,377 ### 66.9 66.9 0.0
2017-Dec-29 Fri 11.71 11.75 ### ### ### ### 0.0
2017-Dec-28 Thu 11.54 ### 11.5 ### 654,825 3,765,243 73.7 73.7 0.0
2017-Dec-27 Wed 11.5 11.58 11.49 11.52 ### ### 0.8
2017-Dec-22 Fri 11.47 11.53 11.45 11.51 70.2 70.2 0.8
2017-Dec-21 Thu 11.42 11.48 ### 11.46 ### ### 0.8
2017-Dec-20 Wed 11.48 11.53 ### 11.52 856,126 ### 67.3 67.3 0.8
2017-Dec-19 Tue 11.5 11.59 11.49 11.53 842,257 9,719,645 70.2 70.2 ###
2017-Dec-18 Mon 11.47 11.5 11.42 11.49 702,070 8,045,722 ### ### ###
2017-Dec-15 Fri 11.5 11.5 ### 11.44 ### ### 0.8
2017-Dec-08 Fri 11.45 11.52 11.41 11.49 906,223 10,389,846 69.8 69.8 ###
2017-Dec-07 Thu 11.51 11.55 11.42 11.5 1,016,445 11,673,870 33.7 33.7 ###
2017-Dec-06 Wed ### 11.7 ### 11.53 1,096,985 ### ### ### ###
2017-Dec-05 Tue ### 11.78 ### ### 1,217,329 ### ### ### 0.0
2017-Dec-04 Mon 11.82 11.88 ### ### 1,357,751 8,065,040 ### ### 0.0
2017-Dec-01 Fri ### 11.89 ### 11.86 ### ### 0.8
2017-Nov-30 Thu ### ### ### ### ### ### 0.0
2017-Nov-29 Wed ### 11.47 ### 11.44 75.6 75.6 0.8
2017-Nov-28 Tue 11.2 11.325 ### 11.25 71.6 71.6 ###
2017-Nov-27 Mon 11.25 11.28 ### 11.23 ### ### 0.8
2017-Nov-24 Fri 11.26 ### 11.2 11.27 ### ### ###
2017-Nov-23 Thu 11.25 ### ### 11.26 69.5 69.5 0.8
2017-Nov-22 Wed ### 11.28 ### 11.25 1,749,444 ### ### ### ###
2017-Nov-21 Tue ### ### ### ### 34.0 34.0 0.0
2017-Nov-20 Mon ### ### ### ### 1,975,343 0 36.2 36.2 0.0
2017-Nov-17 Fri ### ### ### ### 70.1 70.1 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 76.8 76.8 0.0
2017-Nov-14 Tue ### ### ### ### 38.9 38.9 0.0
2017-Nov-13 Mon ### ### ### ### 1,219,127 0 77.3 77.3 0.0
2017-Nov-10 Fri ### ### ### ### 67.8 67.8 0.0
2017-Nov-09 Thu ### 11.2 ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 1,118,884 0 ### ### 0.0
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### ### ### ### 68.2 68.2 0.0
2017-Nov-03 Fri ### ### ### ### 69.2 69.2 0.0
2017-Nov-02 Thu ### 11.2 ### ### 20.0 20.0 0.0
2017-Nov-01 Wed ### ### ### ### 19.9 19.9 0.0
2017-Oct-31 Tue ### ### ### ### ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 33.5 33.5 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 893,751 0 70.0 70.0 0.0
2017-Oct-25 Wed ### ### ### ### 77.7 77.7 0.0
2017-Oct-24 Tue 11.89 ### 11.87 ### 70.9 70.9 0.0
2017-Oct-23 Mon ### ### 11.87 ### 774,358 ### 38.1 38.1 0.0
2017-Oct-20 Fri 11.88 ### 11.82 ### 66.8 66.8 0.0
2017-Oct-19 Thu 11.83 ### 11.82 11.87 1,177,145 6,956,926 73.9 73.9 0.8
2017-Oct-18 Wed 11.74 11.87 11.74 11.82 895,583 10,572,357 77.0 77.0 0.8
2017-Oct-17 Tue 11.76 11.82 11.71 11.71 966,428 11,370,025 30.6 30.6 ###
2017-Oct-16 Mon 11.72 11.79 ### 11.72 987,758 ### ### ### 0.8
2017-Oct-13 Fri 11.5 ### 11.5 ### 76.8 76.8 0.0
2017-Oct-12 Thu 11.58 ### 11.44 11.53 1,216,528 6,958,540 ### ### ###
2017-Oct-11 Wed 11.5 11.58 11.45 11.52 940,142 ### 63.9 63.9 0.8
2017-Oct-10 Tue 11.45 11.5 ### 11.48 68.0 68.0 0.8
2017-Oct-09 Mon 11.44 11.55 11.43 11.49 72.2 72.2 ###
2017-Oct-06 Fri 11.45 11.51 ### 11.44 ### ### 0.8
2017-Oct-05 Thu 11.5 11.55 11.275 ### 1,732,342 19,770,353 ### ### 0.0
2017-Oct-04 Wed 11.75 11.78 11.48 11.52 1,782,843 ### ### ### 0.8
2017-Oct-03 Tue 11.83 11.83 ### 11.81 ### ### ###
2017-Oct-02 Mon ### 11.89 ### 11.87 1,190,855 ### 85.2 85.2 0.8
2017-Sep-29 Fri 11.71 11.71 11.56 ### ### ### 0.0
2017-Sep-28 Thu 11.7 11.745 ### 11.7 671,554 ### 67.2 67.2 0.8
2017-Sep-27 Wed 11.73 11.775 ### 11.7 32.2 32.2 0.8
2017-Sep-26 Tue 11.74 11.8 ### ### 954,252 5,630,086 32.3 32.3 0.0
2017-Sep-25 Mon ### 11.82 ### ### 721,040 4,261,346 38.1 38.1 0.0
2017-Sep-22 Fri 11.54 ### 11.53 ### ### ### 0.0
2017-Sep-21 Thu ### 11.71 11.47 11.5 ### ### ###
2017-Sep-20 Wed ### 11.76 11.55 ### ### ### 0.0
2017-Sep-19 Tue 11.72 11.79 ### ### 1,016,575 ### ### ### 0.0
2017-Sep-18 Mon ### 11.785 ### 11.73 1,077,321 ### 76.1 76.1 0.8
2017-Sep-15 Fri ### 11.73 11.56 ### 1,529,548 17,811,586 36.3 36.3 0.0
2017-Sep-14 Thu 11.56 11.825 11.56 ### 2,585,250 ### 81.7 81.7 0.0
2017-Sep-13 Wed 11.5 ### 11.46 11.5 1,320,381 7,565,783 ### ### ###
2017-Sep-12 Tue 11.5 11.575 11.45 11.48 1,319,242 15,187,773 ### ### 0.8
2017-Sep-11 Mon ### 11.5 ### 11.46 1,005,251 ### ### ### 0.8
2017-Sep-08 Fri ### 11.385 11.21 ### 30.1 30.1 0.0
2017-Sep-07 Thu 11.4 11.48 ### ### ### ### 0.0
2017-Sep-06 Wed 11.5 11.55 ### ### 1,846,655 ### 21.1 21.1 0.0
2017-Sep-05 Tue 11.55 ### 11.5 ### ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 1,536,825 0 ### ### 0.0
2017-Sep-01 Fri ### ### 11.85 ### 68.5 68.5 0.0
2017-Aug-31 Thu 11.89 ### 11.87 ### 68.9 68.9 0.0
2017-Aug-30 Wed ### ### 11.87 11.88 23.5 23.5 0.8
2017-Aug-29 Tue ### ### 11.87 ### ### ### 0.0
2017-Aug-28 Mon 12.27 12.29 ### ### 1,760,376 ### ### ### 0.0
2017-Aug-25 Fri 12.24 12.27 ### ### 1,980,148 ### 25.6 25.6 0.0
2017-Aug-24 Thu 12.22 ### 12.21 12.24 1,251,288 ### ### ### 0.9
2017-Aug-23 Wed 12.43 12.47 12.245 12.26 1,933,557 ### ### ### 0.9
2017-Aug-22 Tue ### 12.46 ### ### 31.2 31.2 0.0
2017-Aug-21 Mon ### ### 12.24 ### 2,206,386 13,503,082 ### ### 0.0
2017-Aug-18 Fri 12.22 ### ### ### 72.7 72.7 0.0
2017-Aug-17 Thu 12.49 12.51 ### 12.42 2,445,127 ### 27.7 27.7 0.9
2017-Aug-16 Wed ### 12.52 12.24 12.49 ### ### 0.9
2017-Aug-15 Tue ### 12.42 ### 12.25 ### ### 0.9
2017-Aug-14 Mon ### 12.155 ### ### 4,934,245 29,987,873 ### ### 0.0
2017-Aug-11 Fri ### ### ### 11.26 1,168,521 0 79.0 79.0 0.8
2017-Aug-10 Thu ### ### 11.25 ### ### ### 0.0
2017-Aug-09 Wed ### ### ### 11.29 83.2 83.2 ###
2017-Aug-08 Tue ### ### ### ### 1,980,880 0 21.3 21.3 0.0
2017-Aug-07 Mon 11.28 ### 11.27 ### ### ### 0.0
2017-Aug-04 Fri 11.28 ### ### 11.25 1,013,971 0 ### ### ###
2017-Aug-03 Thu ### ### 11.25 ### 25.4 25.4 0.0
2017-Aug-02 Wed 11.43 11.49 ### ### ### ### 0.0
2017-Aug-01 Tue ### 11.41 ### 11.4 2,089,850 ### 88.8 88.8 0.8
2017-Jul-31 Mon ### 11.28 ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 1,961,177 0 41.0 41.0 0.0
2017-Jul-27 Thu 11.26 11.29 ### ### 2,204,357 ### ### ### 0.0
2017-Jul-26 Wed 11.27 11.47 11.25 11.42 ### ### 0.8
2017-Jul-25 Tue ### ### ### ### ### ### 0.0
2017-Jul-24 Mon ### 11.21 ### ### 25.9 25.9 0.0
2017-Jul-21 Fri 11.25 11.27 ### 11.24 1,788,728 10,079,482 ### ### 0.8
2017-Jul-20 Thu 11.28 ### ### 11.28 1,743,484 0 ### ### 0.8
2017-Jul-19 Wed ### 11.42 ### ### 3,197,973 18,260,425 ### ### 0.0
2017-Jul-18 Tue 11.41 11.45 ### 11.24 2,061,477 11,801,955 23.5 23.5 0.8
2017-Jul-17 Mon 11.48 11.5 11.4 11.47 32.5 32.5 ###
2017-Jul-14 Fri 11.4 11.57 ### 11.5 ### ### ###
2017-Jul-13 Thu 11.4 11.42 ### ### 29.5 29.5 0.0
2017-Jul-12 Wed ### 11.43 ### ### ### ### 0.0
2017-Jul-11 Tue ### 11.41 ### ### 1,943,278 ### ### ### 0.0
2017-Jul-10 Mon ### ### ### 11.22 1,333,554 0 75.4 75.4 ###
2017-Jul-07 Fri 11.21 11.22 11.055 ### 1,801,283 20,061,789 ### ### 0.0
2017-Jul-06 Thu 11.45 11.47 11.28 ### 23.3 23.3 0.0
2017-Jul-05 Wed 11.41 11.57 ### 11.48 ### ### 0.8
2017-Jul-04 Tue 11.25 11.52 11.21 11.46 1,900,659 21,600,989 84.1 84.1 0.8
2017-Jul-03 Mon ### 11.24 ### ### ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 1,756,043 0 73.0 73.0 0.0
2017-Jun-29 Thu ### 11.245 ### ### 2,573,872 ### 67.7 67.7 0.0
2017-Jun-28 Wed ### ### ### ### 2,670,643 0 ### ### 0.0
2017-Jun-27 Tue 10.75 10.85 ### 10.7 29.2 29.2 0.8
2017-Jun-26 Mon 10.57 10.74 10.57 ### ### ### 0.0
2017-Jun-23 Fri 10.59 10.71 10.5 ### 1,623,152 17,213,526 ### ### 0.0
2017-Jun-22 Thu 10.56 10.72 10.53 ### 76.8 76.8 0.0
2017-Jun-21 Wed 10.75 10.75 10.5 10.53 ### ### 0.8
2017-Jun-20 Tue 10.88 10.925 10.78 10.81 27.2 27.2 0.8
2017-Jun-19 Mon 10.77 ### 10.76 10.82 1,125,159 6,053,355 ### ### 0.8
2017-Jun-16 Fri 10.74 ### 10.74 10.78 2,262,487 12,149,555 ### ### 0.8
2017-Jun-15 Thu 10.86 ### ### 10.76 3,780,340 0 27.4 27.4 0.8
2017-Jun-14 Wed ### ### ### ### 68.4 68.4 0.0
2017-Jun-13 Tue ### ### ### ### ### ### 0.0
2017-Jun-09 Fri 10.59 ### 10.5 10.57 1,434,254 ### 28.5 28.5 0.8
2017-Jun-08 Thu 10.28 10.59 10.28 10.57 ### ### 0.8
2017-Jun-07 Wed ### 10.42 10.29 ### 2,991,058 ### ### ### 0.0
2017-Jun-06 Tue ### 10.7 10.28 ### ### ### 0.0
2017-Jun-05 Mon 10.8 10.85 10.56 10.7 3,942,272 42,202,021 27.5 27.5 0.8
2017-Jun-02 Fri ### ### ### ### 1,396,475 0 20.8 20.8 0.0
2017-Jun-01 Thu 11.26 ### ### 11.2 ### ### 0.8
2017-May-31 Wed 11.22 11.4 ### 11.27 76.8 76.8 ###
2017-May-30 Tue ### 11.26 ### 11.23 1,248,040 ### ### ### 0.8
2017-May-29 Mon ### ### 11.045 ### 17.0 17.0 0.0
2017-May-26 Fri 11.55 11.59 ### ### 2,092,125 ### 20.8 20.8 0.0
2017-May-25 Thu ### ### 11.455 ### 1,289,786 7,387,249 ### ### 0.0
2017-May-24 Wed ### 11.755 11.59 ### ### ### 0.0
2017-May-23 Tue 11.77 ### 11.59 ### ### ### 0.0
2017-May-22 Mon ### ### 11.8 11.83 1,881,154 ### ### ### 0.8
2017-May-19 Fri ### ### ### ### 1,230,473 0 20.1 20.1 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed 12.28 ### ### ### 1,262,222 0 ### ### 0.0
2017-May-16 Tue 12.23 12.385 12.22 ### 79.6 79.6 0.0
2017-May-15 Mon ### 12.255 ### 12.22 ### ### 0.9
2017-May-12 Fri ### ### ### ### 21.1 21.1 0.0
2017-May-11 Thu ### 12.445 12.27 ### ### ### 0.0
2017-May-10 Wed ### ### ### 12.25 ### ### 0.9
2017-May-09 Tue ### ### 11.73 11.79 15.0 15.0 0.8
2017-May-08 Mon ### 12.23 ### ### 1,683,377 10,293,850 ### ### 0.0
2017-May-05 Fri 12.24 12.25 ### ### 1,201,352 7,358,281 20.7 20.7 0.0
2017-May-04 Thu 12.23 12.27 ### ### 26.5 26.5 0.0
2017-May-03 Wed 12.43 12.46 12.2 12.23 ### ### ###
2017-May-02 Tue 12.44 12.47 ### 12.46 ### ### 0.9
2017-May-01 Mon 12.25 12.44 12.23 12.44 ### ### 0.9
2017-Apr-28 Fri 12.47 12.48 12.23 ### 1,902,058 23,499,926 22.0 22.0 0.0
2017-Apr-27 Thu ### ### ### 12.5 1,597,028 0 79.5 79.5 0.9
2017-Apr-26 Wed ### 12.51 ### ### 4,153,685 ### ### ### 0.0
2017-Apr-24 Mon ### 12.055 ### ### ### ### 0.0
2017-Apr-21 Fri 11.88 ### 11.84 11.88 69.6 69.6 0.8
2017-Apr-20 Thu 11.78 11.84 11.71 11.8 ### ### 0.8
2017-Apr-19 Wed 11.7 11.745 ### 11.74 ### ### 0.8
2017-Apr-18 Tue ### ### ### 11.74 ### ### 0.8
2017-Apr-13 Thu ### ### ### ### 1,169,158 0 74.0 74.0 0.0
2017-Apr-12 Wed ### ### 11.945 ### 1,292,224 ### ### ### 0.0
2017-Apr-11 Tue ### ### 11.945 ### 2,012,623 ### ### ### 0.0
2017-Apr-10 Mon 11.79 ### 11.78 ### ### ### 0.0
2017-Apr-07 Fri 11.83 11.83 ### 11.78 1,645,927 9,735,658 31.7 31.7 ###
2017-Apr-06 Thu 11.85 11.87 11.74 11.78 ### ### ###
2017-Apr-05 Wed ### ### 11.8 ### 3,146,952 ### 24.5 24.5 0.0
2017-Apr-04 Tue ### ### ### ### 1,725,548 0 74.5 74.5 0.0
2017-Apr-03 Mon ### ### 11.86 ### 23.6 23.6 0.0
2017-Mar-31 Fri ### 12.23 ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### ### ### 0.0
2017-Mar-29 Wed ### ### 11.75 ### 1,862,287 ### ### ### 0.0
2017-Mar-28 Tue 11.52 ### 11.41 ### 2,551,122 14,554,151 92.7 92.7 0.0
2017-Mar-27 Mon 11.25 11.42 11.25 11.42 1,457,827 ### 86.0 86.0 0.8
2017-Mar-24 Fri 11.27 11.5 11.23 ### 76.0 76.0 0.0
2017-Mar-23 Thu ### ### 11.27 ### 1,270,386 7,158,625 ### ### 0.0
2017-Mar-22 Wed 11.4 11.43 ### ### ### ### 0.0
2017-Mar-21 Tue ### ### 11.54 ### 67.4 67.4 0.0
2017-Mar-20 Mon ### ### 11.59 ### 1,136,256 ### ### ### 0.0
2017-Mar-17 Fri 11.5 11.77 11.49 11.74 84.0 84.0 0.8
2017-Mar-16 Thu 11.52 ### 11.45 11.53 2,453,923 ### ### ### ###
2017-Mar-15 Wed ### 11.7 11.51 ### 2,071,447 24,039,142 ### ### 0.0
2017-Mar-14 Tue 11.72 11.81 ### ### 1,897,744 11,206,178 ### ### 0.0
2017-Mar-13 Mon ### ### 11.71 11.72 19.7 19.7 0.8
2017-Mar-10 Fri 11.75 ### 11.75 ### ### ### 0.0
2017-Mar-09 Thu 11.71 11.8 11.7 11.76 73.5 73.5 0.8
2017-Mar-08 Wed 11.83 11.89 11.71 11.81 ### ### ###
2017-Mar-07 Tue 11.88 ### 11.72 ### 70.1 70.1 0.0
2017-Mar-06 Mon ### 11.89 ### 11.89 ### ### ###
2017-Mar-03 Fri 11.87 11.87 ### ### ### ### 0.0
2017-Mar-02 Thu 11.88 ### 11.88 11.88 65.9 65.9 0.8
2017-Mar-01 Wed 12.21 12.24 12.075 ### 35.2 35.2 0.0
2017-Feb-28 Tue 12.25 12.45 ### 12.22 ### ### 0.9
2017-Feb-27 Mon 12.29 ### ### ### 2,137,074 0 30.1 30.1 0.0
2017-Feb-24 Fri 12.29 ### 12.22 12.29 1,808,275 ### 74.5 74.5 0.9
2017-Feb-23 Thu ### 12.28 ### 12.23 ### ### ###
2017-Feb-22 Wed 12.28 ### ### 12.2 1,949,673 0 ### ### ###
2017-Feb-21 Tue 12.2 ### 12.155 12.27 ### ### ###
2017-Feb-20 Mon 12.41 12.41 ### 12.2 ### ### ###
2017-Feb-17 Fri ### 12.44 ### 12.43 2,264,042 14,082,341 75.2 75.2 0.9
2017-Feb-16 Thu 12.2 ### ### ### 2,852,850 0 81.1 81.1 0.0
2017-Feb-15 Wed ### ### ### ### 78.8 78.8 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon 12.4 12.43 ### ### 5,328,584 33,117,149 10.3 10.3 0.0
2017-Feb-10 Fri 12.59 ### 12.485 ### 2,679,947 ### ### ### 0.0
2017-Feb-09 Thu ### 12.46 ### ### 70.9 70.9 0.0
2017-Feb-08 Wed ### 12.425 12.155 ### ### ### 0.0
2017-Feb-07 Tue 12.4 12.44 ### ### 21.3 21.3 0.0
2017-Feb-06 Mon 12.55 ### 12.41 12.45 33.0 33.0 ###
2017-Feb-03 Fri 12.45 ### 12.45 12.49 927,354 5,772,778 ### ### 0.9
2017-Feb-02 Thu ### ### 12.46 12.49 1,392,356 8,674,377 ### ### 0.9
2017-Feb-01 Wed 12.52 12.56 ### 12.54 ### ### 0.9
2017-Jan-31 Tue 12.54 12.58 12.46 12.55 1,427,976 17,878,259 75.4 75.4 ###
2017-Jan-30 Mon 12.78 12.78 12.58 ### 26.6 26.6 0.0
2017-Jan-27 Fri 12.78 ### 12.77 12.84 ### ### 0.9
2017-Jan-25 Wed ### 12.79 12.5 12.76 78.4 78.4 ###
2017-Jan-24 Tue 12.51 ### ### ### 78.4 78.4 0.0
2017-Jan-23 Mon ### 12.76 12.53 12.58 ### ### 0.9
2017-Jan-20 Fri 12.59 12.725 12.51 12.57 ### ### 0.9
2017-Jan-19 Thu 12.79 12.82 12.545 ### 23.3 23.3 0.0
2017-Jan-18 Wed ### ### ### 12.71 3,184,483 0 ### ### 0.9
2017-Jan-17 Tue ### 13.245 12.985 13.24 87.2 87.2 0.9
2017-Jan-16 Mon ### ### ### ### 1,372,670 0 78.6 78.6 0.0
2017-Jan-13 Fri 13.24 13.28 ### ### ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 86.4 86.4 0.0
2017-Jan-11 Wed ### ### 12.82 ### ### ### 0.0
2017-Jan-10 Tue ### ### 12.88 ### 1,173,323 ### 20.1 20.1 0.0
2017-Jan-09 Mon ### ### ### ### 80.7 80.7 0.0
2017-Jan-06 Fri ### 13.055 ### ### 1,246,745 8,138,127 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 1,334,826 0 ### ### 0.0
2017-Jan-04 Wed ### ### 12.88 ### 1,277,148 ### ### ### 0.0
2017-Jan-03 Tue 12.71 ### 12.71 ### ### ### 0.0
2016-Dec-30 Fri 12.81 12.82 12.7 12.71 456,025 5,818,879 17.8 17.8 0.9
2016-Dec-29 Thu 12.75 12.81 12.675 12.81 666,423 ### 68.9 68.9 ###
2016-Dec-28 Wed 12.75 12.82 12.7 12.77 993,548 12,677,672 63.0 63.0 0.9
2016-Dec-23 Fri 12.7 12.74 ### ### 32.8 32.8 0.0
2016-Dec-22 Thu 12.74 12.77 12.59 ### 1,388,824 17,610,288 ### ### 0.0
2016-Dec-21 Wed 12.75 12.85 ### 12.75 1,132,527 7,276,485 69.4 69.4 ###
2016-Dec-20 Tue 12.5 12.79 12.5 12.75 ### ### ###
2016-Dec-19 Mon 12.28 12.54 12.27 12.5 1,504,355 18,661,523 ### ### 0.9
2016-Dec-16 Fri 12.2 12.4 12.2 12.25 75.2 75.2 0.9
2016-Dec-15 Thu 12.2 12.28 ### 12.23 1,499,550 ### ### ### ###
2016-Dec-14 Wed ### ### ### 12.26 ### ### 0.9
2016-Dec-13 Tue ### 12.22 ### ### 76.9 76.9 0.0
2016-Dec-12 Mon 12.4 12.4 ### ### 2,020,558 12,527,459 ### ### 0.0
2016-Dec-09 Fri ### 12.5 ### 12.45 ### ### ###
2016-Dec-08 Thu ### 12.4 12.2 ### 65.5 65.5 0.0
2016-Dec-07 Wed ### 12.28 ### 12.27 2,228,886 ### ### ### ###
2016-Dec-06 Tue ### ### ### 12.24 ### ### 0.9
2016-Dec-05 Mon 12.21 12.21 11.88 ### 38.0 38.0 0.0
2016-Dec-02 Fri 12.25 12.44 12.21 12.28 1,339,220 16,505,886 77.9 77.9 0.9
2016-Dec-01 Thu ### ### ### ### 2,002,382 0 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 2,109,683 0 ### ### 0.0
2016-Nov-29 Tue 11.82 ### 11.75 ### 1,727,082 ### 87.9 87.9 0.0
2016-Nov-28 Mon 11.82 ### 11.72 11.85 1,211,675 ### ### ### ###
2016-Nov-25 Fri 11.84 ### 11.81 11.89 ### ### ###
2016-Nov-24 Thu ### ### 11.81 11.84 737,647 ### ### ### 0.8
2016-Nov-23 Wed 11.8 ### 11.8 11.89 ### ### ###
2016-Nov-22 Tue 11.79 ### ### 11.83 1,510,084 0 68.2 68.2 0.8
2016-Nov-21 Mon 11.7 11.78 ### 11.74 75.3 75.3 0.8
2016-Nov-18 Fri ### 11.79 ### 11.72 1,046,975 ### 73.7 73.7 0.8
2016-Nov-17 Thu ### ### 11.475 ### 3,231,158 ### ### ### 0.0
2016-Nov-16 Wed 11.45 11.685 11.44 ### 84.5 84.5 0.0
2016-Nov-15 Tue 11.41 11.45 ### 11.45 801,041 4,585,959 ### ### 0.8
2016-Nov-14 Mon ### 11.49 ### 11.44 1,737,046 9,979,329 ### ### 0.8
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu 10.76 ### ### ### 69.6 69.6 0.0
2016-Nov-09 Wed 10.77 ### 10.27 10.45 2,440,625 ### ### ### ###
2016-Nov-08 Tue 10.77 10.81 10.655 10.7 1,228,546 ### 28.8 28.8 0.8
2016-Nov-07 Mon 10.56 10.75 10.56 10.74 850,126 ### ### ### 0.8
2016-Nov-04 Fri ### ### 10.48 10.53 774,147 ### ### ### 0.8
2016-Nov-03 Thu ### 10.76 ### ### 947,274 ### ### ### 0.0
2016-Nov-02 Wed 10.89 10.89 ### 10.72 1,363,072 7,421,927 30.4 30.4 0.8
2016-Nov-01 Tue ### ### ### ### 1,164,987 0 ### ### 0.0
2016-Oct-31 Mon ### ### 10.82 ### 83.3 83.3 0.0
2016-Oct-28 Fri ### ### 10.83 ### 1,266,672 6,859,028 30.0 30.0 0.0
2016-Oct-27 Thu ### ### ### ### 83.5 83.5 0.0
2016-Oct-26 Wed ### ### ### ### 1,255,077 0 40.7 40.7 0.0
2016-Oct-25 Tue ### 11.24 ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 79.8 79.8 0.0
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 1,030,188 0 67.9 67.9 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue ### ### 10.89 ### 1,622,645 ### 25.1 25.1 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 963,281 0 72.1 72.1 0.0
2016-Oct-13 Thu ### 11.21 ### ### 989,352 ### 24.3 24.3 0.0
2016-Oct-12 Wed ### 11.22 ### ### 1,553,852 ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 1,177,873 0 ### ### 0.0
2016-Oct-10 Mon ### 11.2 ### ### 1,028,655 ### 78.6 78.6 0.0
2016-Oct-07 Fri ### ### ### ### 1,048,828 0 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 82.6 82.6 0.0
2016-Oct-05 Wed ### ### 10.89 ### 2,373,056 12,921,289 ### ### 0.0
2016-Oct-04 Tue 10.81 ### 10.72 ### 1,548,358 ### ### ### 0.0
2016-Oct-03 Mon 10.77 ### 10.7 10.88 1,312,427 7,021,484 ### ### 0.8
2016-Sep-30 Fri 10.48 10.79 10.48 10.77 3,009,055 ### 88.1 88.1 ###
2016-Sep-29 Thu ### ### 10.46 10.53 22.5 22.5 0.8
2016-Sep-28 Wed 10.55 ### 10.48 10.52 1,183,780 ### ### ### ###
2016-Sep-27 Tue 10.44 10.55 10.26 10.53 ### ### 0.8
2016-Sep-26 Mon 10.54 ### 10.51 10.53 ### ### 0.8
2016-Sep-23 Fri 10.5 ### 10.42 ### 75.4 75.4 0.0
2016-Sep-22 Thu 10.45 10.52 10.42 10.43 31.6 31.6 0.7
2016-Sep-21 Wed ### ### ### 10.42 1,347,086 0 75.3 75.3 0.7
2016-Sep-20 Tue 10.29 ### ### 10.29 1,523,955 0 70.6 70.6 ###
2016-Sep-19 Mon 10.23 ### ### ### 80.2 80.2 0.0
2016-Sep-16 Fri 10.21 ### ### 10.23 2,398,856 0 64.5 64.5 ###
2016-Sep-15 Thu ### ### ### ### 1,780,427 0 76.6 76.6 0.0
2016-Sep-14 Wed ### 10.2 ### ### 2,272,451 ### ### ### 0.0
2016-Sep-13 Tue 10.25 10.28 ### ### 18.6 18.6 0.0
2016-Sep-12 Mon 10.25 10.25 ### ### 1,463,485 ### ### ### 0.0
2016-Sep-09 Fri 10.52 10.55 ### 10.41 1,813,989 ### ### ### ###
2016-Sep-08 Thu 10.53 ### 10.44 10.58 75.2 75.2 0.8
2016-Sep-07 Wed 10.56 10.8 10.52 ### ### ### 0.0
2016-Sep-06 Tue 10.4 ### ### 10.55 2,887,558 0 ### ### ###
2016-Sep-05 Mon 10.83 ### 10.81 10.85 2,625,154 14,188,957 68.4 68.4 0.8
2016-Sep-02 Fri ### ### 10.755 10.82 1,617,624 8,698,773 ### ### 0.8
2016-Sep-01 Thu ### ### ### ### 76.3 76.3 0.0
2016-Aug-31 Wed ### ### 10.86 ### 33.2 33.2 0.0
2016-Aug-30 Tue 10.85 ### 10.84 ### 2,052,648 11,125,352 84.9 84.9 0.0
2016-Aug-29 Mon 10.75 10.84 10.72 10.8 82.0 82.0 ###
2016-Aug-26 Fri 10.72 10.82 ### 10.71 37.1 37.1 ###
2016-Aug-25 Thu 10.84 10.85 ### 10.71 ### ### ###
2016-Aug-24 Wed 10.8 10.89 10.8 10.85 77.0 77.0 0.8
2016-Aug-23 Tue 10.83 ### 10.74 10.75 ### ### 0.8
2016-Aug-22 Mon ### 10.81 ### 10.81 1,604,328 ### ### ### 0.8
2016-Aug-19 Fri ### ### 10.47 ### 67.2 67.2 0.0
2016-Aug-18 Thu ### ### 10.51 10.55 ### ### ###
2016-Aug-17 Wed 10.47 ### 10.46 10.58 ### ### 0.8
2016-Aug-16 Tue 10.55 10.59 10.46 10.51 38.5 38.5 ###
2016-Aug-15 Mon 10.46 10.56 10.4 10.54 1,356,421 ### ### ### 0.8
2016-Aug-12 Fri 10.59 10.73 10.42 10.49 ### ### ###
2016-Aug-11 Thu 10.57 ### ### 10.51 2,105,422 0 ### ### ###
2016-Aug-10 Wed 10.55 ### ### 10.57 ### ### 0.8
2016-Aug-09 Tue ### 10.57 ### 10.54 4,479,142 ### ### ### 0.8
2016-Aug-08 Mon ### 10.2 ### ### 4,074,787 ### ### ### 0.0
2016-Aug-05 Fri ### 9.74 ### 9.73 1,477,970 ### ### ### ###
2016-Aug-04 Thu 9.56 ### 9.4 ### 2,095,421 9,848,478 74.3 74.3 0.0
2016-Aug-03 Wed 9.77 9.77 9.48 9.55 2,609,154 ### 19.7 19.7 0.7
2016-Aug-02 Tue ### ### ### 9.84 20.6 20.6 0.7
2016-Aug-01 Mon ### 10.24 ### ### ### ### 0.0
2016-Jul-29 Fri ### 10.2 ### ### 2,120,071 ### ### ### 0.0
2016-Jul-28 Thu ### 10.145 ### ### 1,481,323 ### 29.1 29.1 0.0
2016-Jul-27 Wed ### ### ### ### 75.3 75.3 0.0
2016-Jul-26 Tue ### ### ### ### 1,800,172 0 35.2 35.2 0.0
2016-Jul-25 Mon ### ### ### ### 1,635,729 0 ### ### 0.0
2016-Jul-22 Fri ### ### 9.89 ### 1,047,555 5,180,159 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 9.88 9.945 9.82 9.87 27.4 27.4 ###
2016-Jul-19 Tue ### ### 9.79 9.84 20.7 20.7 0.7
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### 9.88 ### ### ### 0.0
2016-Jul-14 Thu 9.86 ### 9.77 9.86 1,550,873 ### 68.3 68.3 0.7
2016-Jul-13 Wed 9.87 9.89 9.8 9.86 32.2 32.2 0.7
2016-Jul-12 Tue 9.83 ### 9.8 9.8 1,487,283 7,287,686 36.1 36.1 0.7
2016-Jul-11 Mon ### 9.83 ### 9.75 1,499,940 ### 78.9 78.9 ###
2016-Jul-08 Fri 9.54 9.585 9.42 9.51 ### ### ###
2016-Jul-07 Thu 9.47 9.57 9.44 9.55 1,536,283 ### 76.8 76.8 0.7
2016-Jul-06 Wed 9.55 9.55 9.21 ### 20.7 20.7 0.0
2016-Jul-05 Tue 9.7 9.7 9.53 9.56 ### ### 0.7
2016-Jul-04 Mon 9.71 9.78 9.59 9.7 27.8 27.8 0.7
2016-Jul-01 Fri ### 9.83 9.57 9.79 2,632,729 25,537,471 74.7 74.7 ###
2016-Jun-30 Thu 9.56 ### 9.52 ### 1,779,285 ### ### ### 0.0
2016-Jun-29 Wed 9.49 9.59 9.43 9.46 1,763,558 ### ### ### 0.7
2016-Jun-28 Tue ### 9.4 ### ### 2,343,679 ### 90.5 90.5 0.0
2016-Jun-27 Mon ### 9.27 ### 9.21 1,723,079 7,986,471 76.4 76.4 0.7
2016-May-27 Fri 10.28 ### ### 10.22 2,053,853 0 ### ### 0.7
2016-May-26 Thu 10.24 ### ### 10.26 ### ### 0.7
2016-May-25 Wed ### ### ### 10.23 85.2 85.2 ###
2016-May-24 Tue ### ### 9.82 ### 1,902,778 ### 75.6 75.6 0.0
2016-May-23 Mon ### ### 9.825 9.87 ### ### ###
2016-May-20 Fri ### ### 9.87 ### 21.0 21.0 0.0
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### 9.87 9.88 ### ### 0.7
2016-May-17 Tue 9.81 ### 9.81 ### 1,758,178 ### 87.3 87.3 0.0
2016-May-16 Mon ### 9.8 ### 9.76 77.8 77.8 0.7
2016-May-13 Fri 9.75 9.76 ### ### 1,423,125 6,944,850 30.4 30.4 0.0
2016-May-12 Thu ### 9.72 9.56 9.72 958,778 ### ### ### 0.7
2016-May-11 Wed ### 9.76 ### ### ### ### 0.0
2016-May-10 Tue 9.5 ### 9.47 ### 1,537,171 ### 81.5 81.5 0.0
2016-May-09 Mon ### 9.5 9.27 9.5 1,753,876 16,460,126 83.2 83.2 0.7
2016-May-06 Fri ### ### ### ### 1,672,080 0 61.5 61.5 0.0
2016-May-05 Thu ### 9.45 ### 9.42 ### ### 0.7
2016-May-04 Wed ### 9.43 ### ### 1,966,922 ### 76.2 76.2 0.0
2016-May-03 Tue 9 9.4 ### ### ### ### 0.0
2016-May-02 Mon 9.21 9.27 ### ### 2,116,220 9,808,679 23.9 23.9 0.0
2016-Apr-29 Fri 9.25 ### 9.2 ### ### ### 0.0
2016-Apr-28 Thu 9.26 ### 9.22 9.28 1,513,080 ### 70.4 70.4 0.7
2016-Apr-27 Wed ### 9.45 ### ### 1,728,071 ### 24.7 24.7 0.0
2016-Apr-26 Tue ### 9.4 9.21 ### ### ### 0.0
2016-Apr-22 Fri ### ### ### ### 1,626,324 0 ### ### 0.0
2016-Apr-21 Thu 9.26 ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 1,477,551 0 74.8 74.8 0.0
2016-Apr-19 Tue ### ### ### ### 73.1 73.1 0.0
2016-Apr-18 Mon ### ### 8.79 8.88 32.3 32.3 0.6
2016-Apr-15 Fri 8.75 ### 8.73 9 ### ### 0.6
2016-Apr-14 Thu ### 8.72 ### ### 28.1 28.1 0.0
2016-Apr-13 Wed ### ### 8.58 ### 1,590,055 ### ### ### 0.0
2016-Apr-12 Tue ### 8.56 ### 8.55 1,251,355 ### 84.8 84.8 ###
2016-Apr-11 Mon ### 8.4 ### ### ### ### 0.0
2016-Apr-08 Fri 8.5 8.55 8.24 ### 2,245,922 ### 15.2 15.2 0.0
2016-Apr-07 Thu 8.55 8.59 8.52 8.55 1,603,570 13,718,541 70.7 70.7 ###
2016-Apr-06 Wed 8.5 ### ### 8.5 1,987,325 0 65.7 65.7 0.6
2016-Apr-05 Tue ### ### 8.47 8.55 3,400,954 14,403,040 33.7 33.7 ###
2016-Apr-04 Mon 8.71 8.72 ### ### 1,617,829 ### 25.7 25.7 0.0
2016-Apr-01 Fri 8.81 8.81 8.58 ### ### ### 0.0
2016-Mar-31 Thu 8.86 ### 8.73 8.87 ### ### ###
2016-Mar-30 Wed ### ### 8.7 8.77 21.7 21.7 ###
2016-Mar-29 Tue 9 ### 8.8 8.82 25.8 25.8 ###
2016-Mar-24 Thu 9.45 9.45 ### 9 4,523,557 ### ### ### 0.6
2016-Mar-23 Wed 9.75 9.75 9.53 9.58 ### ### 0.7
2016-Mar-22 Tue ### 9.89 ### 9.76 2,332,226 11,532,857 ### ### 0.7
2016-Mar-21 Mon 9.86 9.86 9.53 ### 1,775,571 ### 16.2 16.2 0.0
2016-Mar-18 Fri 9.57 9.8 ### 9.7 81.6 81.6 0.7
2016-Mar-17 Thu 9.45 9.58 9.375 9.44 3,077,525 29,167,243 ### ### 0.7
2016-Mar-16 Wed ### 9.47 9.29 9.45 2,200,270 ### 77.6 77.6 0.7
2016-Mar-15 Tue 9.51 ### 9.28 ### 2,243,679 10,410,670 27.3 27.3 0.0
2016-Mar-14 Mon ### ### ### 9.5 85.5 85.5 0.7
2016-Mar-11 Fri 9.2 ### ### 9.28 ### ### 0.7
2016-Mar-10 Thu ### 9.24 ### ### ### ### 0.0
2016-Mar-09 Wed 8.85 ### ### ### 89.0 89.0 0.0
2016-Mar-08 Tue ### ### ### ### 3,370,975 0 19.8 19.8 0.0
2016-Mar-07 Mon ### ### 8.87 ### 82.6 82.6 0.0
2016-Mar-04 Fri ### ### ### 8.7 ### ### ###
2016-Mar-03 Thu ### ### 8.27 ### 4,123,186 17,049,374 89.1 89.1 0.0
2016-Mar-02 Wed 8.21 ### ### 8.27 3,410,271 0 74.7 74.7 ###
2016-Mar-01 Tue 8.2 8.2 8 ### 3,573,578 28,945,981 19.9 19.9 0.0
2016-Feb-29 Mon 8.57 ### 8.54 8.56 2,909,820 ### ### ### ###
2016-Feb-26 Fri 8.5 8.57 8.43 8.51 ### ### 0.6
2016-Feb-25 Thu 8.56 ### ### 8.42 2,877,025 0 25.9 25.9 ###
2016-Feb-24 Wed ### 8.72 8.4 8.45 ### ### ###
2016-Feb-23 Tue 8.85 ### ### ### 2,584,146 0 ### ### 0.0
2016-Feb-22 Mon 8.8 8.84 8.73 8.79 28.4 28.4 0.6
2016-Feb-19 Fri 8.82 8.825 ### 8.78 33.9 33.9 0.6
2016-Feb-18 Thu 8.74 8.845 8.7 8.82 71.6 71.6 ###
2016-Feb-17 Wed ### ### ### ### 2,504,943 0 ### ### 0.0
2016-Feb-16 Tue ### ### 8.51 8.8 4,156,172 ### 17.4 17.4 0.6
2016-Feb-15 Mon 9.51 ### 8.71 8.86 ### ### 0.6
2016-Feb-12 Fri 9.4 9.43 ### 9.23 2,646,451 ### ### ### ###
2016-Feb-11 Thu 9.4 9.53 ### 9.5 1,870,459 ### ### ### 0.7
2016-Feb-10 Wed 9.72 ### 9.125 9.27 12.6 12.6 0.7
2016-Feb-09 Tue ### ### 9.71 9.71 2,285,721 11,097,175 13.8 13.8 ###
2016-Feb-08 Mon ### ### ### 10.28 ### ### 0.7
2016-Feb-05 Fri ### ### ### 10.24 20.3 20.3 ###
2016-Feb-04 Thu ### 10.4 ### ### ### ### 0.0
2016-Feb-03 Wed ### 10.44 ### ### 39.7 39.7 0.0
2016-Feb-02 Tue ### ### 10.47 10.48 2,138,951 ### 9.5 9.5 0.7
2016-Feb-01 Mon 10.84 ### 10.83 ### 1,121,421 ### 78.7 78.7 0.0
2016-Jan-29 Fri ### 10.77 10.56 10.74 79.4 79.4 0.8
2016-Jan-28 Thu 10.55 ### ### ### ### ### 0.0
2016-Jan-27 Wed 10.76 10.78 10.53 10.57 1,443,559 15,381,121 22.4 22.4 0.8
2016-Jan-25 Mon 10.75 10.84 ### 10.7 1,103,251 5,979,620 25.4 25.4 0.8
2016-Jan-22 Fri 10.58 ### 10.46 10.56 1,038,675 5,432,270 28.3 28.3 0.8
2016-Jan-21 Thu ### ### 10.41 10.42 21.7 21.7 0.7
2016-Jan-20 Wed 10.59 ### ### 10.42 ### ### 0.7
2016-Jan-19 Tue 10.52 ### 10.48 ### 1,168,546 6,123,181 69.8 69.8 0.0
2016-Jan-18 Mon 10.48 ### ### 10.51 1,387,240 0 ### ### ###
2016-Jan-15 Fri ### ### 10.51 ### 2,354,385 ### 10.5 10.5 0.0
2016-Jan-14 Thu ### ### ### ### 1,737,657 0 27.3 27.3 0.0
2016-Jan-13 Wed ### 11.43 ### ### 1,580,754 ### ### ### 0.0
2016-Jan-12 Tue ### 11.26 ### ### ### ### 0.0
2016-Jan-11 Mon ### 11.21 ### 11.21 ### ### ###
2016-Jan-08 Fri ### ### ### 11.26 25.7 25.7 0.8
2016-Jan-07 Thu ### ### 11.26 ### 1,609,359 ### ### ### 0.0
2016-Jan-06 Wed 11.75 11.76 11.51 ### 1,290,459 ### 29.8 29.8 0.0
2016-Jan-05 Tue 11.75 11.77 ### ### ### ### 0.0
2016-Jan-04 Mon ### ### 11.81 11.86 987,725 ### 25.8 25.8 0.8
2015-Dec-31 Thu 11.88 ### 11.72 ### 736,649 ### ### ### 0.0
2015-Dec-30 Wed ### ### 11.89 ### 803,457 4,776,551 ### ### 0.0
2015-Dec-29 Tue 11.51 11.77 11.46 11.77 ### ### ###
2015-Dec-24 Thu 11.5 11.54 11.43 11.51 370,971 ### ### ### 0.8
2015-Dec-23 Wed 11.43 11.48 11.4 11.45 601,046 ### 70.8 70.8 0.8
2015-Dec-22 Tue ### 11.4 11.24 11.4 ### ### 0.8
2015-Dec-21 Mon ### ### ### 11.24 1,164,557 0 ### ### 0.8
2015-Dec-18 Fri ### ### ### 11.24 ### ### 0.8
2015-Dec-17 Thu ### ### ### 11.24 79.5 79.5 0.8
2015-Dec-16 Wed 10.89 ### 10.81 ### 1,800,386 9,731,086 75.1 75.1 0.0
2015-Dec-15 Tue 10.72 10.845 ### 10.79 1,856,176 ### 79.6 79.6 ###
2015-Dec-14 Mon 10.8 10.89 10.72 10.72 1,138,754 ### ### ### 0.8
2015-Dec-11 Fri ### ### ### ### 26.3 26.3 0.0
2015-Dec-10 Thu ### ### 10.89 ### 1,194,855 6,505,985 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue 11.2 11.26 ### ### 1,224,944 ### ### ### 0.0
2015-Dec-07 Mon ### ### 11.24 11.29 1,195,941 6,721,188 ### ### ###
2015-Dec-04 Fri 11.25 11.26 ### ### 1,256,274 7,072,822 18.2 18.2 0.0
2015-Dec-03 Thu ### 11.43 11.25 11.42 1,430,689 ### 76.8 76.8 0.8
2015-Dec-02 Wed 11.44 11.47 ### 11.42 ### ### 0.8
2015-Dec-01 Tue ### 11.47 ### 11.45 1,642,776 9,421,320 85.2 85.2 0.8
2015-Nov-30 Mon ### 11.27 ### ### 1,418,780 7,994,825 ### ### 0.0
2015-Nov-27 Fri 11.25 ### ### ### 978,243 0 ### ### 0.0
2015-Nov-26 Thu ### 11.28 ### ### ### ### 0.0
2015-Nov-25 Wed 11.25 ### ### ### 28.8 28.8 0.0
2015-Nov-24 Tue 11.2 ### ### 11.23 999,573 0 ### ### 0.8
2015-Nov-23 Mon 11.2 ### ### 11.24 1,104,084 0 71.6 71.6 0.8
2015-Nov-20 Fri ### 11.28 ### 11.22 1,155,751 ### ### ### ###
2015-Nov-19 Thu ### ### ### ### ### ### 0.0
2015-Nov-18 Wed 10.76 10.88 10.73 10.85 1,293,784 ### ### ### 0.8
2015-Nov-17 Tue ### 10.82 ### 10.82 ### ### 0.8
2015-Nov-16 Mon 10.4 10.57 ### 10.53 986,776 ### 79.9 79.9 0.8
2015-Nov-13 Fri 10.57 ### 10.42 10.56 1,013,154 ### ### ### 0.8
2015-Nov-12 Thu ### 10.77 10.56 ### 79.1 79.1 0.0
2015-Nov-11 Wed ### 10.79 ### 10.72 991,527 5,349,288 ### ### 0.8
2015-Nov-10 Tue 10.5 ### 10.48 ### 1,182,652 ### ### ### 0.0
2015-Nov-09 Mon ### 10.76 10.48 10.56 1,156,784 12,285,046 ### ### 0.8
2015-Nov-06 Fri ### 10.79 10.59 10.76 992,625 ### ### ### 0.8
2015-Nov-05 Thu 10.55 ### 10.5 ### 1,077,749 5,658,182 ### ### 0.0
2015-Nov-04 Wed ### 10.72 10.51 10.54 20.6 20.6 0.8
2015-Nov-03 Tue 10.52 ### 10.52 ### ### ### 0.0
2015-Nov-02 Mon 10.72 10.75 10.45 10.47 20.0 20.0 0.7
2015-Oct-30 Fri 10.73 10.75 10.53 10.7 ### ### 0.8
2015-Oct-29 Thu 10.79 ### ### 10.73 36.6 36.6 ###
2015-Oct-28 Wed ### ### ### ### 1,392,923 0 ### ### 0.0
2015-Oct-27 Tue 10.72 10.88 ### 10.85 1,625,253 8,841,376 83.3 83.3 0.8
2015-Oct-26 Mon 10.78 10.89 ### ### 1,232,445 ### 25.6 25.6 0.0
2015-Oct-23 Fri 10.48 10.75 10.48 10.7 1,759,271 ### ### ### 0.8
2015-Oct-22 Thu 10.28 ### 10.23 ### 761,078 ### ### ### 0.0
2015-Oct-21 Wed 10.26 ### ### ### 71.5 71.5 0.0
2015-Oct-20 Tue 10.45 10.45 10.28 ### 21.5 21.5 0.0
2015-Oct-19 Mon 10.45 10.47 ### 10.4 773,527 ### ### ### 0.7
2015-Oct-16 Fri ### 10.48 ### 10.43 963,151 ### ### ### 0.7
2015-Oct-15 Thu 10.2 10.26 ### 10.25 69.7 69.7 0.7
2015-Oct-14 Wed 10.2 10.25 10.075 ### 2,374,073 ### ### ### 0.0
2015-Oct-13 Tue ### ### ### 10.29 1,431,377 0 37.2 37.2 ###
2015-Oct-12 Mon 10.4 10.45 ### ### 30.9 30.9 0.0
2015-Oct-09 Fri 10.43 10.45 ### 10.42 28.9 28.9 0.7
2015-Oct-08 Thu ### ### ### 10.24 2,489,384 0 78.1 78.1 ###
2015-Oct-07 Wed ### ### ### ### 1,458,248 0 20.0 20.0 0.0
2015-Oct-06 Tue ### ### ### ### 38.6 38.6 0.0
2015-Oct-05 Mon ### ### ### ### 592,371 0 ### ### 0.0
2015-Oct-02 Fri ### ### 9.87 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 1,599,725 0 73.2 73.2 0.0
2015-Sep-30 Wed 9.8 ### 9.76 ### 70.9 70.9 0.0
2015-Sep-29 Tue ### ### 9.72 9.72 1,653,288 8,034,979 ### ### 0.7
2015-Sep-28 Mon ### ### ### ### 67.9 67.9 0.0
2015-Sep-25 Fri ### 10.29 ### ### 1,430,173 7,358,240 ### ### 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 9.85 9.88 1,966,723 ### ### ### 0.7
2015-Sep-22 Tue 10.24 10.27 ### ### 27.0 27.0 0.0
2015-Sep-21 Mon 10.27 10.29 ### ### 21.0 21.0 0.0
2015-Sep-18 Fri 10.46 10.53 10.25 10.45 1,641,583 17,056,047 ### ### ###
2015-Sep-17 Thu 10.54 10.58 ### 10.43 1,672,829 ### ### ### 0.7
2015-Sep-16 Wed 10.25 ### ### ### 2,139,580 0 ### ### 0.0
2015-Sep-15 Tue 10.26 10.27 ### ### 1,839,070 9,443,624 20.1 20.1 0.0
2015-Sep-14 Mon ### ### ### ### 1,173,149 0 ### ### 0.0
2015-Sep-11 Fri 10.45 10.45 ### 10.2 993,888 ### 12.3 12.3 0.7
2015-Sep-10 Thu ### 10.4 10.23 ### 28.5 28.5 0.0
2015-Sep-09 Wed 10.46 10.58 10.41 10.55 ### ### ###
2015-Sep-08 Tue 10.22 ### 10.22 ### 1,099,448 5,618,179 ### ### 0.0
2015-Sep-07 Mon 10.26 ### ### ### 1,163,675 0 30.0 30.0 0.0
2015-Sep-04 Fri ### 10.4 10.2 10.26 1,137,874 ### ### ### 0.7
2015-Sep-03 Thu ### ### ### ### 1,618,579 0 ### ### 0.0
2015-Sep-02 Wed ### 10.54 10.29 10.52 82.2 82.2 ###
2015-Sep-01 Tue 10.88 ### 10.51 10.51 ### ### ###
2015-Aug-31 Mon 10.82 ### 10.82 ### ### ### 0.0
2015-Aug-28 Fri ### ### 10.75 10.82 1,453,886 ### ### ### 0.8
2015-Aug-27 Thu ### ### 10.83 ### 26.4 26.4 0.0
2015-Aug-26 Wed 10.45 10.82 10.4 10.74 ### ### 0.8
2015-Aug-25 Tue ### ### ### ### 3,486,941 0 86.7 86.7 0.0
2015-Aug-24 Mon 10.43 10.54 ### 10.22 40.0 40.0 0.7
2015-Aug-21 Fri ### ### 10.7 10.73 2,243,029 ### ### ### ###
2015-Aug-20 Thu 11.2 11.26 ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 82.5 82.5 0.0
2015-Aug-18 Tue ### 11.4 ### ### 2,635,970 15,025,029 ### ### 0.0
2015-Aug-17 Mon ### ### 11.75 11.77 1,879,459 11,041,821 25.7 25.7 ###
2015-Aug-14 Fri ### ### 11.85 11.86 1,711,456 10,140,376 ### ### 0.8
2015-Aug-13 Thu ### ### ### ### 2,500,152 0 78.1 78.1 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### ### 11.88 ### ### ### 0.0
2015-Aug-10 Mon 12.87 12.87 ### ### 17.0 17.0 0.0
2015-Aug-07 Fri ### ### 12.85 ### 1,565,849 10,060,579 ### ### 0.0
2015-Aug-06 Thu ### 13.22 ### ### 1,213,277 ### 33.1 33.1 0.0
2015-Aug-05 Wed 13.27 ### ### 13.26 35.0 35.0 0.9
2015-Aug-04 Tue ### ### ### ### 1,366,647 0 ### ### 0.0
2015-Aug-03 Mon ### 13.2 ### ### 1,098,375 7,249,275 79.7 79.7 0.0
2015-Jul-31 Fri ### 13.24 ### ### 2,734,145 ### 25.8 25.8 0.0
2015-Jul-30 Thu ### ### ### ### 1,336,142 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 27.8 27.8 0.0
2015-Jul-28 Tue ### ### 12.89 ### 80.7 80.7 0.0
2015-Jul-27 Mon ### ### 12.87 ### ### ### 0.0
2015-Jul-24 Fri ### ### 12.88 ### 1,055,158 ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 1,145,454 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 31.6 31.6 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 746,474 0 ### ### 0.0
2015-Jul-17 Fri ### ### 12.87 ### 714,428 4,597,344 30.3 30.3 0.0
2015-Jul-16 Thu ### ### ### ### 37.7 37.7 0.0
2015-Jul-15 Wed 12.87 ### 12.86 ### 904,252 5,814,340 66.2 66.2 0.0
2015-Jul-14 Tue 12.75 12.88 12.72 12.83 72.5 72.5 ###
2015-Jul-13 Mon ### ### 12.53 12.54 616,046 3,859,528 ### ### 0.9
2015-Jul-10 Fri 12.57 ### 12.53 12.58 71.1 71.1 0.9
2015-Jul-09 Thu 12.42 ### ### 12.53 1,032,474 0 75.8 75.8 ###
2015-Jul-08 Wed ### ### 12.42 12.53 ### ### ###
2015-Jul-07 Tue 12.55 12.76 12.55 12.74 1,262,056 ### ### ### ###
2015-Jul-06 Mon 12.43 12.52 ### 12.47 817,821 5,119,559 ### ### ###
2015-Jul-03 Fri ### ### 12.41 12.59 1,291,847 ### ### ### ###
2015-Jul-02 Thu ### 12.74 ### ### ### ### 0.0
2015-Jul-01 Wed 12.27 12.45 12.27 ### 786,586 ### 64.6 64.6 0.0
2015-Jun-30 Tue ### ### ### 12.26 1,852,546 0 ### ### 0.9
2015-Jun-29 Mon 12.22 12.29 ### 12.21 1,271,022 ### ### ### 0.9
2015-Jun-26 Fri 12.53 12.58 ### 12.5 1,286,243 ### ### ### 0.9
2015-Jun-25 Thu ### ### 12.59 ### 36.6 36.6 0.0
2015-Jun-24 Wed 12.7 12.8 ### 12.77 ### ### 0.9
2015-Jun-23 Tue 12.5 12.73 12.47 12.71 1,737,623 21,894,049 87.0 87.0 0.9
2015-Jun-22 Mon ### 12.49 ### 12.44 ### ### 0.9
2015-Jun-19 Fri 12.4 12.47 ### 12.44 1,876,080 11,697,358 ### ### 0.9
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed 12.2 ### ### ### 82.9 82.9 0.0
2015-Jun-16 Tue ### ### ### ### 87.3 87.3 0.0
2015-Jun-15 Mon 11.86 ### 11.8 ### 80.1 80.1 0.0
2015-Jun-12 Fri ### ### 11.86 ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed 11.83 ### ### 11.85 ### ### ###
2015-Jun-09 Tue ### 11.81 ### 11.75 1,537,976 9,081,748 ### ### ###
2015-Jun-05 Fri 11.79 11.79 11.53 ### 1,994,071 ### ### ### 0.0
2015-Jun-04 Thu ### ### 11.76 11.81 ### ### ###
2015-Jun-03 Wed ### ### ### ### 28.0 28.0 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon 12.25 12.28 ### 12.26 77.2 77.2 0.9
2015-May-29 Fri 12.22 12.4 12.2 12.29 72.1 72.1 0.9
2015-May-28 Thu ### ### 12.055 ### 968,357 5,836,771 21.5 21.5 0.0
2015-May-27 Wed 12.27 ### ### 12.28 73.3 73.3 0.9
2015-May-26 Tue 12.21 ### 12.21 ### ### ### 0.0
2015-May-25 Mon ### ### ### 12.22 922,747 0 ### ### 0.9
2015-May-22 Fri ### ### ### ### 834,351 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 1,527,186 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 12.29 12.4 ### ### 1,448,770 8,982,374 ### ### 0.0
2015-May-18 Mon 12.45 12.45 12.27 12.29 871,570 ### 25.9 25.9 0.9
2015-May-15 Fri 12.41 12.49 ### 12.45 1,210,654 ### ### ### ###
2015-May-14 Thu ### ### 12.22 ### ### ### 0.0
2015-May-13 Wed ### ### ### 12.29 ### ### 0.9
2015-May-12 Tue 12.2 ### ### 12.26 71.9 71.9 0.9
2015-May-11 Mon 12.29 ### ### ### 1,500,779 0 ### ### 0.0
2015-May-08 Fri ### 12.28 ### ### 896,321 ### 73.0 73.0 0.0
2015-May-07 Thu ### 12.425 ### ### ### ### 0.0
2015-May-06 Wed ### ### ### ### 24.5 24.5 0.0
2015-May-05 Tue 12.57 12.75 12.345 12.43 ### ### 0.9
2015-May-04 Mon 12.44 12.58 12.42 12.51 1,707,542 21,344,275 ### ### ###
2015-May-01 Fri ### 12.43 ### ### 2,032,858 ### ### ### 0.0
2015-Apr-30 Thu ### ### 11.8 ### 82.8 82.8 0.0
2015-Apr-29 Wed ### ### 11.82 ### ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 1,110,445 0 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 1,023,841 0 68.7 68.7 0.0
2015-Apr-24 Fri ### 12.21 ### ### ### ### 0.0
2015-Apr-23 Thu 12.2 12.21 11.975 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### 12.2 1,287,370 0 ### ### ###
2015-Apr-21 Tue 12.44 12.44 12.27 ### 949,842 ### ### ### 0.0
2015-Apr-20 Mon ### ### 12.23 ### 1,110,175 6,788,720 81.3 81.3 0.0
2015-Apr-17 Fri 12.5 12.56 ### ### ### ### 0.0
2015-Apr-16 Thu 12.45 12.56 12.44 12.5 72.5 72.5 0.9
2015-Apr-15 Wed 12.52 12.54 ### 12.41 1,057,377 6,629,753 ### ### ###
2015-Apr-14 Tue ### ### 12.45 12.5 23.1 23.1 0.9
2015-Apr-13 Mon ### 12.75 12.59 ### 34.6 34.6 0.0
2015-Apr-10 Fri 12.48 ### 12.47 12.59 79.5 79.5 ###
2015-Apr-09 Thu ### 12.44 ### 12.4 ### ### 0.9
2015-Apr-08 Wed 12.41 12.45 12.28 ### ### ### 0.0
2015-Apr-07 Tue 12.5 12.54 ### 12.4 ### ### 0.9
2015-Apr-02 Thu ### 12.48 ### 12.43 1,265,146 ### 75.9 75.9 0.9
2015-Apr-01 Wed 12.52 12.53 12.21 ### 2,302,458 ### 20.4 20.4 0.0
2015-Mar-31 Tue ### ### 12.52 12.55 22.5 22.5 ###
2015-Mar-30 Mon 12.75 12.76 12.52 12.57 23.3 23.3 0.9
2015-Mar-27 Fri 12.75 12.89 12.75 12.79 ### ### ###
2015-Mar-26 Thu ### ### 12.8 12.8 24.3 24.3 0.9
2015-Mar-25 Wed ### ### ### ### 1,573,679 0 ### ### 0.0
2015-Mar-24 Tue ### ### 12.89 ### 1,172,257 ### ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 1,373,359 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 2,992,355 0 ### ### 0.0
2015-Mar-19 Thu 12.79 ### 12.76 ### 2,348,252 14,981,847 76.9 76.9 0.0
2015-Mar-18 Wed 12.75 12.76 ### 12.7 1,562,359 9,967,850 31.2 31.2 0.9
2015-Mar-17 Tue ### 12.8 ### 12.75 78.1 78.1 ###
2015-Mar-16 Mon 12.48 ### 12.45 ### 1,277,889 7,954,859 ### ### 0.0
2015-Mar-13 Fri ### ### 12.45 12.49 1,104,557 ### 20.4 20.4 0.9
2015-Mar-12 Thu 12.41 ### 12.41 12.55 76.5 76.5 ###
2015-Mar-11 Wed 12.51 12.525 ### 12.42 ### ### 0.9
2015-Mar-10 Tue 12.57 12.7 12.53 12.55 ### ### ###
2015-Mar-09 Mon ### ### 12.53 12.59 39.0 39.0 ###
2015-Mar-06 Fri ### 12.76 ### ### 72.6 72.6 0.0
2015-Mar-05 Thu 12.7 12.76 12.57 ### 1,614,928 ### 26.0 26.0 0.0
2015-Mar-04 Wed 12.89 12.89 12.7 12.72 1,510,553 19,327,525 24.8 24.8 0.9
2015-Mar-03 Tue 12.86 ### 12.74 12.88 ### ### ###
2015-Mar-02 Mon 12.81 ### 12.8 12.86 72.7 72.7 0.9
2015-Feb-27 Fri 12.88 12.89 12.7 12.82 1,691,426 ### 24.9 24.9 0.9
2015-Feb-26 Thu ### ### 12.85 ### ### ### 0.0
2015-Feb-25 Wed ### ### 12.88 ### 1,862,124 11,992,078 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 33.6 33.6 0.0
2015-Feb-23 Mon ### 13.53 13.27 13.43 76.7 76.7 ###
2015-Feb-20 Fri 13.43 13.54 ### ### ### ### 0.0
2015-Feb-19 Thu 13.47 ### ### 13.41 30.1 30.1 1.0
2015-Feb-18 Wed 13.51 13.55 ### 13.45 ### ### ###
2015-Feb-17 Tue 13.77 13.79 13.27 13.5 4,148,842 ### ### ### 1.0
2015-Feb-16 Mon 14.45 14.45 ### 13.74 3,222,751 23,284,375 6.9 6.9 ###
2015-Feb-13 Fri ### 14.41 ### ### 1,245,545 8,974,151 ### ### 0.0
2015-Feb-12 Thu ### ### ### ### 35.0 35.0 0.0
2015-Feb-11 Wed ### 14.22 ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon 13.85 ### 13.85 ### 445,848 ### 79.4 79.4 0.0
2015-Feb-06 Fri 13.85 ### 13.82 ### ### ### 0.0
2015-Feb-05 Thu ### 13.85 ### 13.79 1,216,557 8,424,657 80.2 80.2 1.0
2015-Feb-04 Wed 13.7 13.8 ### 13.7 1,588,424 10,960,125 ### ### 1.0
2015-Feb-03 Tue 13.59 ### 13.44 13.57 24.8 24.8 ###
2015-Feb-02 Mon ### 13.58 ### 13.53 ### ### ###
2015-Jan-30 Fri 13.55 ### ### ### 21.5 21.5 0.0
2015-Jan-29 Thu ### 13.53 ### 13.53 89.1 89.1 ###
2015-Jan-28 Wed ### 13.4 ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### 13.24 1,538,676 0 73.1 73.1 0.9
2015-Jan-23 Fri ### ### ### ### 2,026,246 0 ### ### 0.0
2015-Jan-22 Thu ### ### 12.87 ### ### ### 0.0
2015-Jan-21 Wed 12.84 ### 12.79 ### 799,686 ### ### ### 0.0
2015-Jan-20 Tue 12.54 12.83 12.53 12.79 1,180,171 ### 88.0 88.0 ###
2015-Jan-19 Mon 12.72 12.79 12.54 12.55 20.7 20.7 ###
2015-Jan-16 Fri ### ### 12.52 ### ### ### 0.0
2015-Jan-15 Thu 12.7 12.78 ### 12.73 ### ### ###
2015-Jan-14 Wed 12.85 12.87 12.75 12.8 703,671 9,014,025 34.6 34.6 0.9
2015-Jan-13 Tue 12.85 12.87 12.75 12.83 745,423 ### ### ### ###
2015-Jan-12 Mon 12.86 ### 12.86 ### 731,228 ### ### ### 0.0
2015-Jan-09 Fri 12.89 ### 12.82 ### 597,245 3,828,340 ### ### 0.0
2015-Jan-08 Thu 12.88 ### 12.76 12.8 28.0 28.0 0.9
2015-Jan-07 Wed 12.72 12.85 ### 12.78 ### ### 0.9
2015-Jan-06 Tue 12.75 12.78 ### 12.75 ### ### ###
2015-Jan-05 Mon 12.75 12.89 12.75 12.86 73.2 73.2 0.9
2015-Jan-02 Fri 12.87 12.87 12.71 12.82 ### ### 0.9
2014-Dec-31 Wed 12.81 12.87 12.75 12.81 69.2 69.2 ###
2014-Dec-30 Tue ### ### 12.76 12.8 737,924 4,707,955 ### ### 0.9
2014-Dec-29 Mon 12.76 ### 12.76 ### 698,740 ### 73.4 73.4 0.0
2014-Dec-24 Wed 12.76 12.76 ### 12.75 ### ### ###
2014-Dec-23 Tue 12.76 ### 12.75 12.75 715,542 4,561,580 39.1 39.1 ###
2014-Dec-22 Mon ### ### ### 12.76 1,113,445 0 ### ### ###
2014-Dec-19 Fri 12.41 ### 12.41 ### 1,810,978 ### 79.1 79.1 0.0
2014-Dec-18 Thu 12.21 12.43 12.21 ### 1,836,721 ### ### ### 0.0
2014-Dec-17 Wed 12.2 12.29 ### ### 24.1 24.1 0.0
2014-Dec-16 Tue 12.29 12.29 12.2 12.22 ### ### 0.9
2014-Dec-15 Mon 12.4 12.4 12.2 ### 967,952 ### 27.5 27.5 0.0
2014-Dec-12 Fri 12.48 ### 12.45 12.49 1,003,183 ### 71.1 71.1 0.9
2014-Dec-11 Thu 12.58 ### 12.48 12.55 867,088 5,410,629 29.7 29.7 ###
2014-Dec-10 Wed 12.7 12.7 12.5 ### 1,470,549 ### ### ### 0.0
2014-Dec-09 Tue ### ### 12.57 ### ### ### 0.0
2014-Dec-08 Mon ### ### ### ### 1,164,247 0 ### ### 0.0
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu 12.87 ### 12.85 ### 77.1 77.1 0.0
2014-Dec-03 Wed 12.7 12.87 ### 12.83 970,876 6,247,587 74.9 74.9 ###
2014-Dec-02 Tue 12.72 12.84 12.56 12.77 71.8 71.8 0.9
2014-Dec-01 Mon ### 12.76 12.47 12.53 ### ### ###
2014-Nov-28 Fri ### ### 12.72 12.77 28.6 28.6 0.9
2014-Nov-27 Thu 12.79 ### 12.79 ### 1,122,822 7,180,446 80.2 80.2 0.0
2014-Nov-26 Wed 12.55 12.77 12.55 12.75 973,673 ### 82.2 82.2 ###
2014-Nov-25 Tue ### ### 12.47 12.59 2,052,842 ### 35.0 35.0 ###
2014-Nov-24 Mon 12.58 12.73 12.54 ### 659,152 8,328,385 ### ### 0.0
2014-Nov-21 Fri ### ### ### 12.51 ### ### ###
2014-Nov-20 Thu ### 12.72 12.58 ### 924,446 11,694,241 35.3 35.3 0.0
2014-Nov-19 Wed 12.71 12.72 ### ### 861,854 ### 34.9 34.9 0.0
2014-Nov-18 Tue 12.75 12.77 ### 12.72 ### ### 0.9
2014-Nov-17 Mon 12.83 12.83 ### 12.72 914,178 5,864,451 31.3 31.3 0.9
2014-Nov-14 Fri ### 12.84 ### 12.76 83.0 83.0 ###
2014-Nov-13 Thu ### 12.71 12.58 ### ### ### 0.0
2014-Nov-12 Wed 12.7 12.77 ### ### 36.1 36.1 0.0
2014-Nov-11 Tue 12.7 12.77 ### 12.74 77.9 77.9 ###
2014-Nov-10 Mon 12.82 12.82 ### 12.71 1,003,470 6,432,242 ### ### 0.9
2014-Nov-07 Fri 12.72 12.84 12.72 12.82 76.5 76.5 0.9
2014-Nov-06 Thu ### 12.75 ### 12.71 80.4 80.4 0.9
2014-Nov-05 Wed ### ### 12.555 ### 720,370 4,522,122 75.7 75.7 0.0
2014-Nov-04 Tue 12.5 ### 12.49 ### 84.8 84.8 0.0
2014-Nov-03 Mon 12.43 ### 12.43 12.52 893,275 ### 84.4 84.4 0.9
2014-Oct-31 Fri 12.4 12.45 ### 12.42 67.3 67.3 0.9
2014-Oct-30 Thu 12.25 ### 12.21 ### 83.4 83.4 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue 12.2 12.28 ### 12.24 ### ### 0.9
2014-Oct-27 Mon ### 12.2 ### ### 712,158 ### 76.4 76.4 0.0
2014-Oct-24 Fri ### ### 11.87 ### 79.7 79.7 0.0
2014-Oct-23 Thu ### ### 11.76 11.83 25.7 25.7 0.8
2014-Oct-22 Wed 11.88 ### 11.86 ### 74.2 74.2 0.0
2014-Oct-21 Tue 11.83 11.84 ### 11.73 ### ### 0.8
2014-Oct-20 Mon ### 11.8 11.59 11.73 831,953 ### 78.1 78.1 0.8
2014-Oct-17 Fri 11.55 ### 11.52 11.55 ### ### 0.8
2014-Oct-16 Thu 11.4 11.55 11.2 11.54 1,386,284 15,768,980 ### ### 0.8
2014-Oct-15 Wed 11.4 11.55 ### 11.46 754,983 4,360,026 77.0 77.0 0.8
2014-Oct-14 Tue 11.23 11.44 11.2 11.41 978,270 ### 75.2 75.2 ###
2014-Oct-13 Mon 11.47 11.47 ### ### ### ### 0.0
2014-Oct-10 Fri ### ### 11.56 11.56 35.1 35.1 0.8
2014-Oct-09 Thu 11.82 ### 11.79 11.86 69.1 69.1 0.8
2014-Oct-08 Wed ### 11.77 11.54 11.72 1,405,244 ### ### ### 0.8
2014-Oct-07 Tue ### ### ### 11.81 13.8 13.8 ###
2014-Oct-06 Mon 12.22 12.22 ### ### 593,754 ### ### ### 0.0
2014-Oct-03 Fri ### 12.2 ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 948,453 0 ### ### 0.0
2014-Oct-01 Wed 11.82 ### 11.72 ### ### ### 0.0
2014-Sep-30 Tue 11.85 ### 11.76 ### 75.0 75.0 0.0
2014-Sep-29 Mon ### ### 11.8 ### 1,069,474 ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### 12.24 ### 12.24 ### ### 0.9
2014-Sep-24 Wed ### ### ### ### 858,144 0 79.6 79.6 0.0
2014-Sep-23 Tue ### 12.23 11.89 12.21 1,039,341 12,534,452 ### ### 0.9
2014-Sep-22 Mon 12.2 12.24 ### ### 1,018,144 6,231,041 ### ### 0.0
2014-Sep-19 Fri 12.2 12.23 ### 12.21 2,348,842 ### ### ### 0.9
2014-Sep-18 Thu ### 12.22 ### ### 1,436,954 8,779,788 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 16.4 16.4 0.0
2014-Sep-16 Tue 12.43 12.47 ### 12.27 1,012,158 ### ### ### ###
2014-Sep-15 Mon 12.48 12.51 ### 12.43 885,448 5,538,477 35.5 35.5 0.9
2014-Sep-12 Fri ### 12.71 12.47 ### ### ### 0.0
2014-Sep-11 Thu 12.81 12.84 12.7 12.72 ### ### 0.9
2014-Sep-10 Wed 12.75 12.8 ### 12.75 732,889 4,690,489 75.0 75.0 ###
2014-Sep-09 Tue 12.77 12.82 12.75 12.82 ### ### 0.9
2014-Sep-08 Mon 12.76 12.82 12.71 12.79 999,474 12,758,285 77.8 77.8 ###
2014-Sep-05 Fri 12.78 12.78 12.625 ### 677,771 8,609,386 ### ### 0.0
2014-Sep-04 Thu 12.77 12.85 ### ### ### ### 0.0
2014-Sep-03 Wed 12.74 ### 12.7 12.81 1,226,274 ### 77.0 77.0 ###
2014-Sep-02 Tue 12.44 ### 12.44 ### 80.8 80.8 0.0
2014-Sep-01 Mon 12.45 12.56 ### 12.42 611,259 ### 33.4 33.4 0.9
2014-Aug-29 Fri 12.41 12.48 ### 12.45 72.3 72.3 ###
2014-Aug-28 Thu 12.57 12.57 ### 12.42 986,627 6,200,950 ### ### 0.9
2014-Aug-27 Wed 12.5 ### 12.5 12.57 649,622 ### 73.6 73.6 0.9
2014-Aug-26 Tue 12.56 ### 12.49 12.53 970,528 6,060,947 ### ### ###
2014-Aug-25 Mon 12.57 ### 12.49 12.52 ### ### 0.9
2014-Aug-22 Fri ### 12.76 ### ### ### ### 0.0
2014-Aug-21 Thu 12.83 12.88 ### ### 1,061,179 ### 22.2 22.2 0.0
2014-Aug-20 Wed ### 12.74 12.58 12.73 ### ### ###
2014-Aug-19 Tue 12.41 12.72 ### ### ### ### 0.0
2014-Aug-18 Mon ### ### 12.72 12.74 1,699,041 ### 17.2 17.2 ###
2014-Aug-15 Fri ### ### 12.82 ### ### ### 0.0
2014-Aug-14 Thu 12.82 ### 12.77 12.86 1,388,075 8,862,858 ### ### 0.9
2014-Aug-13 Wed 12.7 12.8 ### 12.7 71.9 71.9 0.9
2014-Aug-12 Tue ### ### 12.51 ### 2,164,546 ### ### ### 0.0
2014-Aug-11 Mon 12.22 12.51 12.22 12.46 1,396,778 17,271,159 86.8 86.8 0.9
2014-Aug-08 Fri ### ### ### ### 31.5 31.5 0.0
2014-Aug-07 Thu 12.4 12.44 ### 12.4 887,443 ### ### ### 0.9
2014-Aug-06 Wed 12.48 12.48 ### 12.43 28.8 28.8 0.9
2014-Aug-05 Tue ### ### 12.46 12.48 ### ### ###
2014-Aug-04 Mon 12.57 ### 12.55 ### 71.2 71.2 0.0
2014-Aug-01 Fri ### 12.7 12.56 ### ### ### 0.0
2014-Jul-31 Thu ### 12.78 ### 12.75 958,648 ### 78.2 78.2 ###
2014-Jul-30 Wed ### 12.7 12.56 ### 70.2 70.2 0.0
2014-Jul-29 Tue 12.58 ### 12.54 ### ### ### 0.0
2014-Jul-28 Mon 12.51 12.575 12.48 12.54 ### ### 0.9
2014-Jul-25 Fri 12.57 ### 12.53 12.57 70.6 70.6 0.9
2014-Jul-24 Thu 12.55 ### 12.43 12.49 1,227,943 ### 28.9 28.9 0.9
2014-Jul-23 Wed ### 12.5 ### 12.44 74.4 74.4 0.9
2014-Jul-22 Tue 12.4 12.41 ### ### 1,064,848 6,607,381 24.2 24.2 0.0
2014-Jul-21 Mon ### 12.41 ### 12.4 ### ### 0.9
2014-Jul-18 Fri ### ### 12.23 12.27 ### ### ###
2014-Jul-17 Thu 12.43 12.47 ### ### 1,911,477 11,918,059 ### ### 0.0
2014-Jul-16 Wed ### ### 12.26 ### 804,525 ### 26.4 26.4 0.0
2014-Jul-15 Tue ### 12.4 ### ### 78.0 78.0 0.0
2014-Jul-14 Mon ### ### 12.27 ### 75.6 75.6 0.0
2014-Jul-11 Fri 12.26 ### 12.2 ### 547,270 3,338,347 ### ### 0.0
2014-Jul-10 Thu 12.24 ### 12.225 ### 913,859 ### 76.3 76.3 0.0
2014-Jul-09 Wed ### ### ### 12.22 ### ### 0.9
2014-Jul-08 Tue 12.45 12.47 ### 12.4 1,133,784 7,069,143 ### ### 0.9
2014-Jul-07 Mon 12.54 12.54 12.45 12.48 30.8 30.8 ###
2014-Jul-04 Fri 12.46 12.54 12.45 12.47 67.9 67.9 ###
2014-Jul-03 Thu 12.4 12.47 ### ### ### ### 0.0
2014-Jul-02 Wed 12.42 12.45 ### ### ### ### 0.0
2014-Jul-01 Tue 12.22 12.375 12.21 ### 73.6 73.6 0.0
2014-Jun-30 Mon 12.42 12.42 12.2 12.2 1,286,826 15,840,828 22.2 22.2 ###
2014-Jun-27 Fri ### 12.44 12.27 ### ### ### 0.0
2014-Jun-26 Thu 12.29 ### 12.21 ### 63.9 63.9 0.0
2014-Jun-25 Wed 12.27 12.29 ### 12.23 26.8 26.8 ###
2014-Jun-24 Tue ### ### ### 12.29 732,059 0 ### ### 0.9
2014-Jun-23 Mon 12.24 ### 12.24 ### 1,205,153 ### 78.6 78.6 0.0
2014-Jun-20 Fri ### ### ### 12.22 78.6 78.6 0.9
2014-Jun-19 Thu ### 12.2 ### ### 1,423,158 ### 72.0 72.0 0.0
2014-Jun-18 Wed ### ### ### ### 75.7 75.7 0.0
2014-Jun-17 Tue ### ### ### ### 715,453 0 76.8 76.8 0.0
2014-Jun-16 Mon ### ### ### ### 70.7 70.7 0.0
2014-Jun-13 Fri ### ### ### ### 915,822 0 75.1 75.1 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 81.3 81.3 0.0
2014-Jun-10 Tue ### ### ### ### 1,446,750 0 ### ### 0.0
2014-Jun-06 Fri 11.75 ### 11.75 ### ### ### 0.0
2014-Jun-05 Thu 11.77 11.78 ### 11.7 1,057,626 ### ### ### 0.8
2014-Jun-04 Wed 11.81 11.82 11.7 11.72 ### ### 0.8
2014-Jun-03 Tue 11.86 11.86 ### 11.79 34.0 34.0 0.8
2014-Jun-02 Mon 11.8 11.87 11.75 11.83 1,461,254 ### ### ### 0.8
2014-May-30 Fri 11.8 11.8 ### 11.73 27.6 27.6 0.8
2014-May-29 Thu ### 11.8 ### 11.71 ### ### ###
2014-May-28 Wed 11.72 11.775 ### 11.7 27.5 27.5 0.8
2014-May-27 Tue 11.75 11.8 ### 11.7 ### ### 0.8
2014-May-26 Mon 11.7 11.76 ### 11.7 70.4 70.4 0.8
2014-May-23 Fri 11.5 11.7 11.47 11.7 1,489,355 17,254,177 85.6 85.6 0.8
2014-May-22 Thu 11.42 11.5 11.4 11.5 1,217,581 ### 74.9 74.9 ###
2014-May-21 Wed 11.27 11.4 11.27 ### 1,106,152 ### ### ### 0.0
2014-May-20 Tue ### ### 11.25 ### 740,223 4,163,754 ### ### 0.0
2014-May-19 Mon 11.4 11.42 11.28 11.28 30.8 30.8 0.8
2014-May-16 Fri ### 11.43 ### ### 921,274 5,265,080 75.1 75.1 0.0
2014-May-15 Thu 11.45 11.45 ### ### ### ### 0.0
2014-May-14 Wed 11.49 11.5 ### 11.46 1,199,152 6,895,124 28.1 28.1 0.8
2014-May-13 Tue 11.4 11.48 11.4 11.45 1,237,386 ### 75.3 75.3 0.8
2014-May-12 Mon 11.4 11.44 ### ### ### ### 0.0
2014-May-09 Fri 11.5 11.5 ### 11.41 811,357 ### ### ### ###
2014-May-08 Thu ### 11.49 ### 11.44 1,404,127 ### ### ### 0.8
2014-May-07 Wed ### 11.24 11.085 11.24 1,675,126 ### 80.8 80.8 0.8
2014-May-06 Tue ### 11.27 ### 11.2 ### ### 0.8
2014-May-05 Mon ### ### ### ### 0 0.0
2014-May-02 Fri ### 11.43 11.345 ### 75.1 75.1 0.0
2014-May-01 Thu 11.56 11.57 ### ### 991,643 5,736,654 27.5 27.5 0.0
2014-Apr-30 Wed 11.48 11.58 11.41 11.51 1,346,325 ### 74.2 74.2 0.8
2014-Apr-29 Tue 11.59 11.59 11.385 11.49 1,130,343 ### ### ### ###
2014-Apr-28 Mon 11.52 11.57 11.48 11.57 ### ### ###
2014-Apr-24 Thu 11.5 11.55 11.42 11.55 1,396,074 ### ### ### 0.8
2014-Apr-23 Wed ### 11.5 ### 11.5 85.0 85.0 ###
2014-Apr-22 Tue 11.21 ### 11.21 ### 83.2 83.2 0.0
2014-Apr-17 Thu ### 11.27 ### 11.25 80.5 80.5 ###
2014-Apr-16 Wed ### ### ### ### 523,350 0 ### ### 0.0
2014-Apr-15 Tue ### ### 10.86 ### 28.1 28.1 0.0
2014-Apr-14 Mon ### ### ### ### 856,949 0 25.5 25.5 0.0
2014-Apr-11 Fri ### ### ### ### 882,322 0 74.6 74.6 0.0
2014-Apr-10 Thu ### ### 11.21 11.25 853,624 ### ### ### ###
2014-Apr-09 Wed 11.2 11.29 ### 11.26 803,740 ### 72.6 72.6 0.8
2014-Apr-08 Tue ### 11.2 ### ### 80.7 80.7 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri 11.2 11.24 ### 11.21 591,389 ### 70.8 70.8 ###
2014-Apr-03 Thu 11.24 11.27 ### 11.24 810,746 4,568,553 ### ### 0.8
2014-Apr-02 Wed 11.27 ### 11.22 11.22 729,628 ### ### ### ###
2014-Apr-01 Tue ### ### 11.255 11.27 29.6 29.6 ###
2014-Mar-31 Mon ### 11.41 ### ### 1,551,485 8,851,221 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### 11.185 ### ### 785,584 4,393,378 ### ### 0.0
2014-Mar-26 Wed ### 11.28 ### 11.25 85.8 85.8 ###
2014-Mar-25 Tue ### ### ### ### 1,225,527 0 31.1 31.1 0.0
2014-Mar-24 Mon ### ### ### ### 78.0 78.0 0.0
2014-Mar-21 Fri ### ### ### ### 1,020,179 0 78.7 78.7 0.0
2014-Mar-20 Thu ### ### ### ### 24.4 24.4 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### 11.24 ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 860,123 0 ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 726,887 0 40.6 40.6 0.0
2014-Mar-13 Thu ### 11.22 ### ### 27.0 27.0 0.0
2014-Mar-12 Wed 11.25 11.25 ### ### 796,525 4,480,453 30.2 30.2 0.0
2014-Mar-11 Tue 11.27 ### 11.23 11.27 75.5 75.5 ###
2014-Mar-10 Mon ### ### ### 11.23 625,278 0 31.5 31.5 0.8
2014-Mar-07 Fri 11.2 ### ### ### ### ### 0.0
2014-Mar-06 Thu ### 11.2 ### 11.2 67.9 67.9 0.8
2014-Mar-05 Wed ### 11.24 ### ### 1,175,782 ### 74.3 74.3 0.0
2014-Mar-04 Tue ### ### ### ### 973,840 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 1,009,744 0 ### ### 0.0
2014-Feb-28 Fri ### 11.155 ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 772,854 0 76.0 76.0 0.0
2014-Feb-26 Wed ### 11.24 10.83 11.21 1,737,280 19,170,884 88.0 88.0 ###
2014-Feb-25 Tue 11.24 11.25 ### ### ### ### 0.0
2014-Feb-24 Mon 11.28 ### ### 11.2 1,871,450 0 ### ### 0.8
2014-Feb-21 Fri ### ### 11.25 11.29 2,153,324 12,112,447 ### ### ###
2014-Feb-20 Thu 11.74 11.8 11.71 11.74 1,622,083 19,067,585 70.6 70.6 0.8
2014-Feb-19 Wed 11.77 11.88 ### 11.76 ### ### 0.8
2014-Feb-18 Tue 11.87 11.89 ### 11.79 1,291,140 7,675,827 30.2 30.2 0.8
2014-Feb-17 Mon 11.75 ### 11.75 11.78 1,052,170 ### 73.9 73.9 ###
2014-Feb-14 Fri 11.7 11.76 ### 11.72 749,076 ### 69.6 69.6 0.8
2014-Feb-13 Thu ### ### ### ### 635,785 0 71.5 71.5 0.0
2014-Feb-12 Wed ### 11.75 11.57 ### ### ### 0.0
2014-Feb-11 Tue ### ### ### 11.54 79.3 79.3 0.8
2014-Feb-10 Mon ### 11.4 ### ### 73.7 73.7 0.0
2014-Feb-07 Fri ### ### 11.26 ### ### ### 0.0
2014-Feb-06 Thu ### 11.25 ### 11.23 885,456 ### ### ### 0.8
2014-Feb-05 Wed ### 11.25 ### ### ### ### 0.0
2014-Feb-04 Tue ### ### ### 11.23 ### ### 0.8
2014-Feb-03 Mon 11.52 11.54 ### 11.48 30.4 30.4 0.8
2014-Jan-31 Fri ### ### 11.47 ### ### ### 0.0
2014-Jan-30 Thu 11.5 11.59 ### 11.58 1,236,043 ### ### ### 0.8
2014-Jan-29 Wed 11.45 11.54 11.45 11.54 ### ### 0.8
2014-Jan-28 Tue 11.49 11.5 ### 11.43 1,622,945 ### ### ### ###
2014-Jan-24 Fri ### ### 11.52 ### 72.1 72.1 0.0
2014-Jan-23 Thu ### 11.79 11.58 ### 1,233,187 ### ### ### 0.0
2014-Jan-22 Wed 11.76 11.87 ### 11.73 33.0 33.0 0.8
2014-Jan-21 Tue ### 11.79 11.58 11.72 1,960,387 22,907,122 ### ### 0.8
2014-Jan-20 Mon ### ### 11.57 ### 31.6 31.6 0.0
2014-Jan-17 Fri 11.8 11.8 ### ### 1,536,027 9,062,559 14.8 14.8 0.0
2014-Jan-16 Thu 11.85 11.86 11.74 11.79 20.1 20.1 0.8
2014-Jan-15 Wed 11.79 11.81 11.7 11.75 994,945 11,695,578 ### ### ###
2014-Jan-14 Tue 11.85 11.88 ### ### 1,491,387 ### ### ### 0.0
2014-Jan-13 Mon ### ### 11.86 11.89 30.2 30.2 ###
2014-Jan-10 Fri ### ### 11.87 ### 443,878 ### ### ### 0.0
2014-Jan-09 Thu 11.8 ### 11.78 ### 633,587 3,731,827 78.3 78.3 0.0
2014-Jan-08 Wed ### ### 11.8 11.81 ### ### ###
2014-Jan-07 Tue 11.87 11.89 11.81 11.82 29.3 29.3 0.8
2014-Jan-06 Mon 11.81 ### 11.8 11.81 ### ### ###
2014-Jan-03 Fri 11.88 11.89 11.75 11.79 745,544 ### 26.6 26.6 0.8
2014-Jan-02 Thu 11.8 ### 11.8 11.89 918,642 5,419,987 73.8 73.8 ###
2013-Dec-31 Tue 11.77 ### 11.75 11.75 938,424 5,513,241 ### ### ###
2013-Dec-30 Mon 11.78 11.85 ### 11.77 ### ### ###
2013-Dec-27 Fri 11.8 ### ### ### ### ### 0.0
2013-Dec-24 Tue 11.57 ### 11.56 11.73 ### ### 0.8
2013-Dec-23 Mon 11.46 ### 11.43 11.54 1,118,074 ### 73.3 73.3 0.8
2013-Dec-20 Fri ### 11.48 ### 11.42 ### ### 0.8
2013-Dec-19 Thu ### 11.29 ### 11.29 ### ### ###
2013-Dec-18 Wed ### ### ### ### 1,307,550 0 ### ### 0.0
2013-Dec-17 Tue ### 11.045 ### ### 1,197,850 6,615,126 77.4 77.4 0.0
2013-Dec-16 Mon 10.8 ### 10.8 ### ### ### 0.0
2013-Dec-13 Fri ### 10.82 ### 10.8 1,045,378 ### 71.9 71.9 ###
2013-Dec-12 Thu 10.82 10.86 10.625 10.73 28.9 28.9 ###
2013-Dec-11 Wed 10.75 ### 10.75 10.78 ### ### 0.8
2013-Dec-10 Tue 10.79 ### 10.78 10.82 1,424,855 ### ### ### 0.8
2013-Dec-09 Mon ### ### 10.77 10.79 26.6 26.6 ###
2013-Dec-06 Fri ### ### 10.73 ### 1,295,486 6,950,282 70.6 70.6 0.0
2013-Dec-05 Thu ### ### ### ### 1,513,057 0 ### ### 0.0
2013-Dec-04 Wed ### ### 10.945 ### 1,024,880 5,608,655 74.1 74.1 0.0
2013-Dec-03 Tue ### 11.22 ### ### 709,852 ### ### ### 0.0
2013-Dec-02 Mon 11.26 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### 11.26 997,086 0 ### ### 0.8
2013-Nov-28 Thu 11.25 11.42 11.25 11.29 860,124 ### 78.2 78.2 ###
2013-Nov-27 Wed ### 11.43 11.23 11.23 ### ### 0.8
2013-Nov-26 Tue 11.24 11.43 11.22 ### ### ### 0.0
2013-Nov-25 Mon ### 11.25 11.075 11.25 86.0 86.0 ###
2013-Nov-22 Fri ### 11.2 ### ### 1,124,350 ### 24.3 24.3 0.0
2013-Nov-21 Thu ### ### ### ### 1,020,248 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 1,026,280 0 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 81.4 81.4 0.0
2013-Nov-18 Mon ### ### ### ### 721,429 0 ### ### 0.0
2013-Nov-15 Fri ### ### 10.89 ### 1,264,985 6,887,843 77.2 77.2 0.0
2013-Nov-14 Thu 10.84 ### 10.82 ### 1,696,483 9,177,973 ### ### 0.0
2013-Nov-13 Wed 10.85 10.89 10.71 10.76 34.8 34.8 0.8
2013-Nov-12 Tue ### ### 10.775 10.88 1,025,145 ### ### ### 0.8
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 627,285 0 ### ### 0.0
2013-Nov-07 Thu ### ### 10.85 ### 1,128,257 ### ### ### 0.0
2013-Nov-06 Wed 10.87 ### 10.84 10.89 975,622 5,287,871 ### ### 0.8
2013-Nov-05 Tue 10.84 10.88 10.82 10.86 402,025 4,361,971 70.4 70.4 0.8
2013-Nov-04 Mon 10.8 10.88 10.79 10.79 42.5 42.5 ###
2013-Nov-01 Fri 10.87 ### 10.78 10.79 1,183,577 6,379,480 30.9 30.9 ###
2013-Oct-31 Thu 10.81 ### ### ### 1,771,151 0 ### ### 0.0
2013-Oct-30 Wed ### ### 10.78 10.89 2,254,474 ### 23.0 23.0 0.8
2013-Oct-29 Tue 11.2 11.25 ### ### 1,634,644 9,194,872 23.1 23.1 0.0
2013-Oct-28 Mon ### 11.25 ### ### 80.7 80.7 0.0
2013-Oct-25 Fri ### 11.28 ### ### 78.2 78.2 0.0
2013-Oct-24 Thu 10.75 ### 10.75 ### ### ### 0.0
2013-Oct-23 Wed 10.74 10.83 10.72 10.72 1,594,980 ### 34.3 34.3 0.8
2013-Oct-22 Tue ### 10.74 ### ### 872,671 4,686,243 ### ### 0.0
2013-Oct-21 Mon 10.51 ### 10.5 10.59 759,653 3,988,178 ### ### ###
2013-Oct-18 Fri 10.5 10.51 10.44 10.47 1,170,442 12,260,379 26.9 26.9 0.7
2013-Oct-17 Thu 10.4 10.49 ### 10.46 73.4 73.4 0.7
2013-Oct-16 Wed ### 10.45 ### ### 75.4 75.4 0.0
2013-Oct-15 Tue ### 10.47 ### ### 1,151,579 ### ### ### 0.0
2013-Oct-14 Mon ### ### 10.26 ### 868,657 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### 10.25 ### 10.25 2,124,281 10,886,940 ### ### 0.7
2013-Oct-09 Wed ### ### ### ### ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 1,147,541 0 ### ### 0.0
2013-Oct-07 Mon 10.2 10.24 ### ### 23.6 23.6 0.0
2013-Oct-04 Fri ### 10.21 ### ### 1,578,246 8,056,945 82.3 82.3 0.0
2013-Oct-03 Thu ### ### ### ### 69.1 69.1 0.0
2013-Oct-02 Wed ### 10.045 ### ### 1,174,477 ### 82.7 82.7 0.0
2013-Oct-01 Tue ### ### 9.81 9.83 2,018,126 ### ### ### 0.7
2013-Sep-30 Mon ### ### ### ### 1,270,426 0 ### ### 0.0
2013-Sep-27 Fri ### 10.25 ### 10.2 623,054 3,193,151 69.3 69.3 0.7
2013-Sep-26 Thu ### 10.21 ### ### 1,046,324 5,341,484 27.2 27.2 0.0
2013-Sep-25 Wed 10.25 ### ### ### ### ### 0.0
2013-Sep-24 Tue 10.24 ### ### ### 1,194,647 0 ### ### 0.0
2013-Sep-23 Mon 10.25 ### 10.25 10.28 889,056 ### ### ### 0.7
2013-Sep-20 Fri 10.25 ### 10.25 ### 1,319,777 6,763,857 ### ### 0.0
2013-Sep-19 Thu ### ### 10.24 10.25 2,234,741 11,441,873 28.2 28.2 0.7
2013-Sep-18 Wed 10.23 10.275 ### 10.22 979,028 5,029,756 ### ### 0.7
2013-Sep-17 Tue ### 10.26 ### 10.2 1,437,073 7,372,184 77.3 77.3 0.7
2013-Sep-16 Mon 10.22 10.22 ### ### 514,480 ### 28.4 28.4 0.0
2013-Sep-13 Fri 10.22 10.22 ### ### 28.8 28.8 0.0
2013-Sep-12 Thu 10.25 10.29 10.23 10.24 ### ### ###
2013-Sep-11 Wed 10.26 ### ### 10.2 26.1 26.1 0.7
2013-Sep-10 Tue ### 10.26 ### 10.2 ### ### 0.7
2013-Sep-09 Mon ### ### 9.985 ### 1,122,770 5,605,429 74.7 74.7 0.0
2013-Sep-06 Fri ### ### ### ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 25.0 25.0 0.0
2013-Sep-04 Wed ### ### ### ### 76.4 76.4 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon ### 10.24 ### ### 754,122 ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### 1,335,844 0 ### ### 0.0
2013-Aug-29 Thu ### ### ### ### ### ### 0.0
2013-Aug-28 Wed 10.2 10.2 ### ### ### ### 0.0
2013-Aug-27 Tue ### 10.4 ### ### ### ### 0.0
2013-Aug-26 Mon ### 10.43 ### 10.4 1,688,327 8,804,625 79.0 79.0 0.7
2013-Aug-23 Fri ### 10.49 ### ### ### ### 0.0
2013-Aug-22 Thu 10.7 10.74 ### 10.7 ### ### 0.8
2013-Aug-21 Wed ### 10.74 ### 10.72 ### ### 0.8
2013-Aug-20 Tue ### 10.73 10.55 ### 1,877,082 19,972,152 76.2 76.2 0.0
2013-Aug-19 Mon 10.75 10.82 10.57 ### 19.6 19.6 0.0
2013-Aug-16 Fri 10.75 10.76 10.59 ### 1,533,576 16,370,923 ### ### 0.0
2013-Aug-15 Thu 10.75 10.84 10.72 10.84 74.9 74.9 0.8
2013-Aug-14 Wed 10.8 10.87 10.76 10.8 1,203,922 ### ### ### ###
2013-Aug-13 Tue 10.73 10.82 10.7 10.76 1,338,587 ### 62.0 62.0 0.8
2013-Aug-12 Mon 10.76 10.79 ### 10.79 730,520 3,941,155 61.2 61.2 ###
2013-Aug-09 Fri 10.77 ### ### 10.76 628,654 0 ### ### 0.8
2013-Aug-08 Thu 10.73 10.87 ### 10.84 75.6 75.6 0.8
2013-Aug-07 Wed 10.75 10.82 10.58 ### ### ### 0.0
2013-Aug-06 Tue 10.7 10.82 10.685 10.82 1,096,627 11,791,481 ### ### 0.8
2013-Aug-05 Mon 10.77 10.81 10.685 10.76 ### ### 0.8
2013-Aug-02 Fri 10.7 10.84 ### 10.79 ### ### ###
2013-Aug-01 Thu 10.75 10.83 10.49 ### ### ### 0.0
2013-Jul-31 Wed 10.7 10.79 ### ### 30.7 30.7 0.0
2013-Jul-30 Tue 10.7 10.7 ### ### 1,712,680 ### ### ### 0.0
2013-Jul-29 Mon ### ### 10.57 ### 78.5 78.5 0.0
2013-Jul-26 Fri 10.54 ### 10.5 ### 4,023,043 21,120,975 ### ### 0.0
2013-Jul-25 Thu 10.56 ### 10.5 ### 1,527,581 ### ### ### 0.0
2013-Jul-24 Wed 10.54 10.56 10.46 10.56 69.5 69.5 0.8
2013-Jul-23 Tue 10.5 10.54 10.45 10.51 71.2 71.2 ###
2013-Jul-22 Mon 10.4 10.56 10.4 10.46 ### ### 0.7
2013-Jul-19 Fri ### 10.45 10.275 ### 29.0 29.0 0.0
2013-Jul-18 Thu ### ### 10.28 10.28 2,016,445 10,364,527 27.6 27.6 0.7
2013-Jul-17 Wed 10.49 10.49 ### ### ### ### 0.0
2013-Jul-16 Tue 10.5 10.5 ### 10.44 994,928 5,223,372 29.9 29.9 0.7
2013-Jul-15 Mon 10.52 10.57 ### 10.47 ### ### 0.7
2013-Jul-12 Fri 10.5 10.57 10.43 10.45 809,150 8,496,075 28.2 28.2 ###
2013-Jul-11 Thu 10.41 10.49 ### 10.48 71.5 71.5 0.7
2013-Jul-10 Wed ### 10.5 ### ### ### ### 0.0
2013-Jul-09 Tue ### 10.4 ### ### 81.3 81.3 0.0
2013-Jul-08 Mon ### ### ### ### 1,401,180 0 ### ### 0.0
2013-Jul-05 Fri ### 10.125 ### ### ### ### 0.0
2013-Jul-04 Thu ### ### 9.87 9.88 1,583,829 ### 19.7 19.7 0.7
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue ### 10.2 ### ### ### ### 0.0
2013-Jul-01 Mon ### ### 9.87 9.88 1,295,273 6,392,172 25.0 25.0 0.7
2013-Jun-28 Fri 10.25 ### ### ### 1,359,471 0 ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 1,452,584 0 ### ### 0.0
2013-Jun-26 Wed 9.87 ### 9.84 ### ### ### 0.0
2013-Jun-25 Tue 9.7 9.82 9.59 9.78 1,965,780 ### 82.7 82.7 0.7
2013-Jun-24 Mon 9.8 9.88 ### 9.75 41.4 41.4 ###
2013-Jun-21 Fri 9.74 ### ### 9.79 68.5 68.5 ###
2013-Jun-20 Thu ### ### 9.77 9.81 ### ### ###
2013-Jun-19 Wed ### ### ### ### 79.4 79.4 0.0
2013-Jun-18 Tue ### ### 9.81 ### ### ### 0.0
2013-Jun-17 Mon 9.84 ### ### ### ### ### 0.0
2013-Jun-14 Fri 9.47 ### 9.47 9.87 ### ### ###
2013-Jun-13 Thu 9.46 9.5 ### ### ### ### 0.0
2013-Jun-12 Wed 9.41 9.555 9.41 9.5 80.1 80.1 0.7
2013-Jun-11 Tue 9.51 9.53 9.41 9.45 1,046,047 ### 28.9 28.9 0.7
2013-Jun-07 Fri ### 9.53 ### 9.46 1,676,642 ### ### ### 0.7
2013-Jun-06 Thu 9.5 9.5 ### ### 1,181,143 5,610,429 ### ### 0.0
2013-Jun-05 Wed 9.88 9.89 9.59 9.59 13.0 13.0 0.7
2013-Jun-04 Tue 9.89 ### 9.75 ### 755,226 3,681,726 68.5 68.5 0.0
2013-Jun-03 Mon 9.84 ### 9.71 9.8 34.5 34.5 0.7
2013-May-31 Fri ### ### 9.88 9.88 ### ### 0.7
2013-May-30 Thu ### ### 9.85 ### 867,559 4,272,728 ### ### 0.0
2013-May-29 Wed ### 10.24 ### ### ### ### 0.0
2013-May-28 Tue ### ### ### 10.28 ### ### 0.7
2013-May-27 Mon 10.2 10.21 ### ### 31.8 31.8 0.0
2013-May-24 Fri 10.47 10.57 ### 10.27 2,438,126 ### ### ### ###
2013-May-23 Thu 10.73 10.78 ### 10.48 ### ### 0.7
2013-May-22 Wed 10.83 10.89 10.75 10.77 ### ### ###
2013-May-21 Tue ### ### 10.76 10.83 787,475 ### ### ### ###
2013-May-20 Mon ### ### 10.88 10.89 ### ### 0.8
2013-May-17 Fri ### ### 10.73 10.85 ### ### 0.8
2013-May-16 Thu ### ### 10.8 10.82 884,820 4,778,028 ### ### 0.8
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### 10.89 ### 753,089 ### 80.5 80.5 0.0
2013-May-13 Mon ### ### 10.89 ### 75.7 75.7 0.0
2013-May-10 Fri ### ### 10.85 ### 18.1 18.1 0.0
2013-May-09 Thu ### ### ### ### 680,686 0 20.9 20.9 0.0
2013-May-08 Wed ### 11.055 10.89 ### 915,576 10,046,157 67.2 67.2 0.0
2013-May-07 Tue ### ### 10.78 10.84 953,223 5,137,871 18.7 18.7 0.8
2013-May-06 Mon ### ### ### ### 19.9 19.9 0.0
2013-May-03 Fri 11.22 ### ### ### 1,048,043 0 18.0 18.0 0.0
2013-May-02 Thu ### 11.22 ### ### ### ### 0.0
2013-May-01 Wed ### ### 10.83 ### 594,152 ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 1,764,882 0 91.3 91.3 0.0
2013-Apr-29 Mon 10.56 10.81 10.56 ### 914,376 ### 74.2 74.2 0.0
2013-Apr-26 Fri 10.56 ### 10.42 10.46 1,217,220 ### ### ### 0.7
2013-Apr-24 Wed 10.42 ### ### 10.47 ### ### 0.7
2013-Apr-23 Tue ### 10.57 ### 10.42 920,824 4,866,554 ### ### 0.7
2013-Apr-22 Mon ### ### ### ### ### ### 0.0
2013-Apr-19 Fri 10.41 10.48 ### ### ### ### 0.0
2013-Apr-18 Thu 10.4 10.42 10.22 10.25 1,019,650 10,522,788 36.6 36.6 0.7
2013-Apr-17 Wed 10.26 10.4 10.22 ### 81.4 81.4 0.0
2013-Apr-16 Tue ### ### ### 10.24 865,040 0 ### ### ###
2013-Apr-15 Mon 10.28 10.28 ### ### ### ### 0.0
2013-Apr-12 Fri ### ### 10.25 10.26 ### ### 0.7
2013-Apr-11 Thu 10.29 ### ### 10.29 809,646 0 70.1 70.1 ###
2013-Apr-10 Wed 10.28 10.29 ### 10.26 28.1 28.1 0.7
2013-Apr-09 Tue ### 10.28 ### 10.27 1,264,382 6,498,923 82.1 82.1 ###
2013-Apr-08 Mon ### ### 9.86 ### 1,047,241 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 1,162,052 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 81.6 81.6 0.0
2013-Apr-03 Wed ### ### ### 10.22 34.3 34.3 0.7
2013-Apr-02 Tue 10.2 ### ### 10.27 81.1 81.1 ###
2013-Mar-28 Thu 10.24 ### ### 10.27 2,107,955 0 ### ### ###
2013-Mar-27 Wed ### ### 10.21 ### 739,278 ### ### ### 0.0
2013-Mar-26 Tue ### ### 10.21 ### 31.1 31.1 0.0
2013-Mar-25 Mon ### 10.43 ### 10.4 1,602,156 8,355,243 88.5 88.5 0.7
2013-Mar-22 Fri 10.22 ### 10.125 ### 1,214,346 6,147,626 ### ### 0.0
2013-Mar-21 Thu ### ### ### 10.22 24.9 24.9 0.7
2013-Mar-20 Wed ### 10.28 9.82 10.24 2,470,520 24,828,726 ### ### ###
2013-Mar-19 Tue 10.2 ### ### ### 1,454,788 0 33.2 33.2 0.0
2013-Mar-18 Mon ### 10.185 ### ### 1,355,489 6,902,827 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 2,661,470 0 ### ### 0.0
2013-Mar-14 Thu ### 10.4 ### ### 2,278,528 11,848,345 18.3 18.3 0.0
2013-Mar-13 Wed 10.44 10.45 ### 10.4 1,273,650 6,654,821 35.0 35.0 0.7
2013-Mar-12 Tue ### 10.49 10.29 10.43 ### ### 0.7
2013-Mar-11 Mon ### 10.45 10.21 ### 997,726 ### 67.4 67.4 0.0
2013-Mar-08 Fri ### 10.4 10.26 10.4 68.5 68.5 0.7
2013-Mar-07 Thu 10.27 ### 10.155 ### 1,620,789 8,229,556 77.2 77.2 0.0
2013-Mar-06 Wed ### 10.25 ### 10.22 1,723,020 8,830,477 ### ### 0.7
2013-Mar-05 Tue 9.86 ### 9.76 ### 1,942,677 ### ### ### 0.0
2013-Mar-04 Mon 9.89 9.89 ### ### 977,325 4,832,872 19.6 19.6 0.0
2013-Mar-01 Fri ### ### 9.83 9.87 1,039,641 ### 35.0 35.0 ###
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed 9.85 ### 9.85 ### 76.0 76.0 0.0
2013-Feb-26 Tue 9.81 ### 9.76 9.83 1,772,978 ### ### ### 0.7
2013-Feb-25 Mon 9.82 ### 9.81 ### 77.0 77.0 0.0
2013-Feb-22 Fri 9.82 ### ### 9.76 ### ### 0.7
2013-Feb-21 Thu ### ### 9.84 9.84 ### ### 0.7
2013-Feb-20 Wed 10.49 ### 10.47 ### ### ### 0.0
2013-Feb-19 Tue 10.2 10.4 ### 10.4 ### ### 0.7
2013-Feb-18 Mon ### 10.25 ### ### 2,171,570 ### ### ### 0.0
2013-Feb-15 Fri ### ### 9.8 9.85 ### ### ###
2013-Feb-14 Thu 9.7 ### 9.7 ### ### ### 0.0
2013-Feb-13 Wed ### 9.77 ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 639,923 0 ### ### 0.0
2013-Feb-11 Mon 9.58 ### 9.55 9.59 ### ### 0.7
2013-Feb-08 Fri 9.5 9.55 9.5 9.55 ### ### 0.7
2013-Feb-07 Thu 9.52 9.54 9.45 9.5 590,384 ### ### ### 0.7
2013-Feb-06 Wed 9.43 9.55 9.43 9.5 769,721 7,304,652 74.0 74.0 0.7
2013-Feb-05 Tue ### 9.47 9.29 ### 1,330,149 ### ### ### 0.0
2013-Feb-04 Mon ### ### ### ### 661,225 0 38.3 38.3 0.0
2013-Feb-01 Fri 9.2 ### 9.2 9.29 709,075 3,261,744 74.4 74.4 ###
2013-Jan-31 Thu ### ### 9.22 9.22 20.8 20.8 0.7
2013-Jan-30 Wed ### ### ### ### 71.1 71.1 0.0
2013-Jan-29 Tue ### 9.41 ### 9.27 79.8 79.8 0.7
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 582,042 0 29.8 29.8 0.0
2013-Jan-22 Tue 9 ### ### 9 78.3 78.3 0.6
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 652,548 0 ### ### 0.0
2013-Jan-15 Tue ### ### 8.88 ### 1,019,959 ### 74.5 74.5 0.0
2013-Jan-14 Mon 8.84 ### 8.82 ### 596,824 ### ### ### 0.0
2013-Jan-11 Fri 8.85 8.86 8.82 8.83 613,456 5,422,951 29.4 29.4 ###
2013-Jan-10 Thu 8.85 8.86 8.82 8.82 ### ### ###
2013-Jan-09 Wed 8.84 8.88 8.8 8.83 26.7 26.7 ###
2013-Jan-08 Tue 8.85 ### 8.81 8.84 ### ### ###
2013-Jan-07 Mon 8.83 8.89 8.82 8.82 ### ### ###
2013-Jan-04 Fri 8.83 8.83 8.75 8.8 511,375 4,494,986 31.3 31.3 0.6
2013-Jan-03 Thu ### 8.72 ### 8.72 72.5 72.5 0.6
2013-Jan-02 Wed 8.52 8.625 8.52 8.59 ### ### ###
2012-Dec-31 Mon 8.58 8.58 8.5 8.5 334,746 ### 17.5 17.5 0.6
2012-Dec-28 Fri 8.54 ### 8.52 8.55 68.2 68.2 ###
2012-Dec-27 Thu 8.45 8.54 8.45 8.52 298,973 2,539,775 73.9 73.9 0.6
2012-Dec-24 Mon 8.45 8.49 ### 8.49 246,650 1,047,029 ### ### ###
2012-Dec-21 Fri 8.48 8.53 8.43 8.47 38.9 38.9 ###
2012-Dec-20 Thu 8.48 8.5 8.45 8.48 70.2 70.2 0.6
2012-Dec-19 Wed ### 8.47 ### 8.47 737,384 3,122,821 80.8 80.8 ###
2012-Dec-18 Tue ### 8.45 ### ### ### ### 0.0
2012-Dec-17 Mon ### ### 8.28 8.28 22.8 22.8 ###
2012-Dec-14 Fri 8.45 8.46 ### ### ### ### 0.0
2012-Dec-13 Thu ### 8.43 ### 8.43 1,046,448 4,410,778 73.3 73.3 0.6
2012-Dec-12 Wed ### 8.46 ### 8.43 842,946 ### ### ### 0.6
2012-Dec-11 Tue ### ### 8.27 ### 427,673 1,768,427 ### ### 0.0
2012-Dec-10 Mon ### ### 8.29 ### 536,543 2,223,970 ### ### 0.0
2012-Dec-07 Fri ### 8.4 8.255 ### 1,017,387 ### 75.1 75.1 0.0
2012-Dec-06 Thu 8.24 8.26 ### 8.26 894,786 ### ### ### 0.6
2012-Dec-05 Wed ### 8.27 ### 8.24 75.5 75.5 0.6
2012-Dec-04 Tue ### ### ### ### 37.4 37.4 0.0
2012-Dec-03 Mon ### 8.2 ### ### 736,845 ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 1,300,550 0 71.1 71.1 0.0
2012-Nov-29 Thu ### 8 ### 8 543,453 ### ### ### ###
2012-Nov-28 Wed ### ### 7.85 ### 33.3 33.3 0.0
2012-Nov-27 Tue ### ### 7.87 ### 25.7 25.7 0.0
2012-Nov-26 Mon 7.82 ### 7.82 ### 541,040 ### 80.9 80.9 0.0
2012-Nov-23 Fri 7.87 7.89 7.79 7.82 22.8 22.8 0.6
2012-Nov-22 Thu 7.72 7.88 ### 7.86 ### ### ###
2012-Nov-21 Wed ### 7.73 ### ### 76.3 76.3 0.0
2012-Nov-20 Tue ### 7.73 ### ### 27.6 27.6 0.0
2012-Nov-19 Mon ### ### ### ### 72.2 72.2 0.0
2012-Nov-16 Fri 7.76 7.775 ### ### ### ### 0.0
2012-Nov-15 Thu 7.8 7.84 7.75 7.76 664,825 ### ### ### 0.6
2012-Nov-14 Wed 7.85 ### 7.82 7.85 ### ### ###
2012-Nov-13 Tue ### ### 7.82 7.82 ### ### 0.6
2012-Nov-12 Mon ### 8 ### ### ### ### 0.0
2012-Nov-09 Fri ### 7.975 7.88 ### 413,540 ### 70.4 70.4 0.0
2012-Nov-08 Thu 7.86 ### 7.85 ### ### ### 0.0
2012-Nov-07 Wed ### ### 7.87 ### 650,624 ### 23.2 23.2 0.0
2012-Nov-06 Tue ### ### 7.87 ### 654,246 2,574,458 ### ### 0.0
2012-Nov-05 Mon ### 8 7.87 ### 78.1 78.1 0.0
2012-Nov-02 Fri ### ### ### ### 927,884 0 ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 1,352,548 0 23.9 23.9 0.0
2012-Oct-31 Wed ### ### ### ### 1,404,921 0 ### ### 0.0
2012-Oct-30 Tue 8 ### ### ### 704,374 0 82.4 82.4 0.0
2012-Oct-29 Mon ### ### ### ### 544,958 0 31.4 31.4 0.0
2012-Oct-26 Fri ### ### ### ### 792,422 0 25.6 25.6 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### 25.9 25.9 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 1,043,150 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 1,384,680 0 24.1 24.1 0.0
2012-Oct-18 Thu ### ### ### ### 1,910,682 0 71.7 71.7 0.0
2012-Oct-17 Wed ### ### ### ### 895,449 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 715,520 0 27.3 27.3 0.0
2012-Oct-15 Mon ### ### 7.88 ### ### ### 0.0
2012-Oct-12 Fri 7.84 ### 7.84 7.88 384,586 1,507,577 ### ### 0.6
2012-Oct-11 Thu 7.76 ### 7.76 7.89 83.3 83.3 ###
2012-Oct-10 Wed ### ### 7.89 ### 1,136,084 4,481,851 ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 841,278 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 812,454 0 ### ### 0.0
2012-Oct-05 Fri 7.89 ### 7.84 ### 1,120,076 ### 67.2 67.2 0.0
2012-Oct-04 Thu 7.89 7.89 7.8 7.89 66.9 66.9 ###
2012-Oct-03 Wed 7.8 7.89 7.79 7.82 1,103,670 8,652,772 73.5 73.5 0.6
2012-Oct-02 Tue ### 7.8 ### 7.76 870,457 3,394,782 76.7 76.7 0.6
2012-Oct-01 Mon ### 7.72 ### ### 73.8 73.8 0.0
2012-Sep-28 Fri 7.72 7.75 ### ### 1,229,441 4,764,083 24.5 24.5 0.0
2012-Sep-27 Thu ### 7.71 ### 7.7 75.7 75.7 0.6
2012-Sep-26 Wed 7.58 7.72 7.58 ### 76.3 76.3 0.0
2012-Sep-25 Tue 7.74 7.74 ### ### 21.7 21.7 0.0
2012-Sep-24 Mon 7.77 7.78 7.71 7.75 ### ### ###
2012-Sep-21 Fri ### 7.8 ### 7.8 ### ### 0.6
2012-Sep-20 Thu ### 7.7 ### ### 73.9 73.9 0.0
2012-Sep-19 Wed 7.58 ### 7.56 ### 1,407,553 5,320,550 ### ### 0.0
2012-Sep-18 Tue 7.74 7.75 7.59 7.59 883,488 6,776,352 16.0 16.0 0.5
2012-Sep-17 Mon 7.59 7.72 7.57 7.72 ### ### ###
2012-Sep-14 Fri ### ### 7.56 7.59 972,888 ### 24.4 24.4 0.5
2012-Sep-13 Thu 7.58 ### 7.51 7.51 ### ### ###
2012-Sep-12 Wed 7.53 ### 7.49 7.58 ### ### ###
2012-Sep-11 Tue 7.51 7.54 7.46 7.49 896,575 ### 28.9 28.9 ###
2012-Sep-10 Mon 7.57 7.58 7.43 7.56 ### ### 0.5
2012-Sep-07 Fri 7.71 7.74 7.55 7.55 15.4 15.4 ###
2012-Sep-06 Thu ### ### 7.57 ### ### ### 0.0
2012-Sep-05 Wed 7.45 ### 7.45 7.59 1,607,744 5,988,846 89.9 89.9 0.5
2012-Sep-04 Tue ### ### 7.43 7.46 21.2 21.2 0.5
2012-Sep-03 Mon ### ### 7.52 ### ### ### 0.0
2012-Aug-31 Fri ### ### 7.52 7.58 27.2 27.2 ###
2012-Aug-30 Thu 7.82 7.83 ### 7.75 1,518,628 5,945,428 ### ### ###
2012-Aug-29 Wed ### ### 7.77 7.83 1,075,652 ### 25.5 25.5 ###
2012-Aug-28 Tue 7.8 ### 7.8 ### 1,409,578 5,497,354 85.6 85.6 0.0
2012-Aug-27 Mon ### ### 7.8 7.8 ### ### 0.6
2012-Aug-24 Fri ### ### 7.78 ### ### ### 0.0
2012-Aug-23 Thu ### ### 7.81 ### 2,468,074 9,637,828 17.6 17.6 0.0
2012-Aug-22 Wed 8.44 8.5 ### ### 24.6 24.6 0.0
2012-Aug-21 Tue ### ### 8.4 8.45 18.6 18.6 ###
2012-Aug-20 Mon ### ### 8.54 ### 69.0 69.0 0.0
2012-Aug-17 Fri ### 8.74 ### ### 1,366,753 ### ### ### 0.0
2012-Aug-16 Thu ### ### 8.53 ### ### ### 0.0
2012-Aug-15 Wed ### ### 8.47 8.5 943,884 3,997,348 ### ### 0.6
2012-Aug-14 Tue ### ### 8.59 ### 1,324,371 5,688,173 ### ### 0.0
2012-Aug-13 Mon ### ### 8.58 ### 553,188 2,373,176 27.8 27.8 0.0
2012-Aug-10 Fri ### 8.7 8.5 8.57 1,114,545 9,585,087 ### ### 0.6
2012-Aug-09 Thu 8.5 8.73 8.5 ### 1,309,440 11,280,825 ### ### 0.0
2012-Aug-08 Wed 8.5 8.52 8.47 8.48 1,096,459 ### 23.8 23.8 0.6
2012-Aug-07 Tue 8.45 8.48 8.41 8.45 ### ### ###
2012-Aug-06 Mon 8.45 8.51 8.4 8.44 ### ### 0.6
2012-Aug-03 Fri ### 8.4 8.24 ### 82.2 82.2 0.0
2012-Aug-02 Thu 8.2 ### 8.2 ### ### ### 0.0
2012-Aug-01 Wed 8.23 8.27 ### ### ### ### 0.0
2012-Jul-30 Mon 8.2 ### 8.2 ### 84.2 84.2 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu 8 ### ### ### ### ### 0.0
2012-Jul-25 Wed ### ### ### ### 763,452 0 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 866,576 0 79.2 79.2 0.0
2012-Jul-23 Mon ### ### ### ### 19.9 19.9 0.0
2012-Jul-20 Fri ### 8.2 ### 8.2 76.9 76.9 0.6
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 949,970 0 37.7 37.7 0.0
2012-Jul-17 Tue 7.77 ### 7.77 ### 1,134,342 ### 88.7 88.7 0.0
2012-Jul-16 Mon 7.8 7.87 7.76 7.77 30.8 30.8 0.6
2012-Jul-13 Fri 7.76 7.81 7.74 7.74 663,588 ### ### ### 0.6
2012-Jul-12 Thu 7.78 7.78 7.7 7.76 671,941 5,200,823 36.3 36.3 0.6
2012-Jul-11 Wed ### 7.78 ### 7.78 1,132,782 4,406,521 88.3 88.3 0.6
2012-Jul-10 Tue 7.7 7.74 ### ### 29.8 29.8 0.0
2012-Jul-09 Mon 7.81 7.82 7.7 7.71 ### ### ###
2012-Jul-06 Fri 7.88 7.89 7.78 7.84 634,321 ### ### ### 0.6
2012-Jul-05 Thu 7.76 7.89 7.75 7.86 83.9 83.9 ###
2012-Jul-04 Wed ### 7.8 ### 7.8 1,288,784 5,026,257 73.8 73.8 0.6
2012-Jul-03 Tue 7.54 ### 7.52 ### 1,490,548 ### ### ### 0.0
2012-Jul-02 Mon 7.5 7.55 7.47 7.54 827,125 ### ### ### 0.5
2012-Jun-29 Fri ### 7.44 ### 7.41 1,021,941 3,801,620 62.6 62.6 ###
2012-Jun-28 Thu ### ### 7.26 ### 697,944 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 1,144,751 0 86.9 86.9 0.0
2012-Jun-26 Tue 7.2 7.2 ### ### 27.5 27.5 0.0
2012-Jun-25 Mon 7.21 7.24 ### 7.21 80.8 80.8 ###
2012-Jun-22 Fri 7.28 7.28 ### 7.2 704,329 2,563,757 25.1 25.1 0.5
2012-Jun-21 Thu ### ### 7.25 7.29 31.4 31.4 ###
2012-Jun-20 Wed ### 7.4 7.29 ### 1,750,421 12,856,842 81.2 81.2 0.0
2012-Jun-19 Tue ### ### ### ### 587,827 0 30.6 30.6 0.0
2012-Jun-18 Mon 7.29 7.45 7.29 7.44 ### ### ###
2012-Jun-15 Fri 7.29 ### ### 7.27 ### ### ###
2012-Jun-14 Thu ### ### ### 7.29 1,220,655 0 ### ### ###
2012-Jun-13 Wed ### ### ### ### 23.8 23.8 0.0
2012-Jun-12 Tue 7.25 ### ### 7.28 1,126,781 0 ### ### 0.5
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### 7.26 ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 70.2 70.2 0.0
2012-Jun-05 Tue ### 7.29 ### 7.29 1,169,455 ### ### ### ###
2012-Jun-04 Mon ### ### ### 7 ### ### 0.5
2012-Jun-01 Fri ### 7.22 ### 7.2 82.4 82.4 0.5
2012-May-31 Thu ### ### 7.25 7.29 3,602,020 13,057,322 20.5 20.5 ###
2012-May-30 Wed 7.28 7.4 7.25 7.4 ### ### 0.5
2012-May-29 Tue ### 7.21 ### 7.21 ### ### ###
2012-May-28 Mon 6.88 ### 6.87 ### 937,528 ### 81.1 81.1 0.0
2012-May-25 Fri ### ### 6.82 6.85 22.3 22.3 ###
2012-May-24 Thu ### 7 6.85 ### 927,346 6,421,871 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### 7 6.88 7 1,292,557 8,970,345 ### ### 0.5
2012-May-21 Mon 6.88 ### 6.85 ### 680,883 2,332,024 74.2 74.2 0.0
2012-May-18 Fri ### ### 6.85 6.85 ### ### ###
2012-May-17 Thu ### ### 7 ### 1,006,556 3,522,946 ### ### 0.0
2012-May-16 Wed 7.22 7.24 ### ### ### ### 0.0
2012-May-15 Tue 7.2 ### ### ### 87.4 87.4 0.0
2012-May-14 Mon 7.22 7.27 ### ### 838,048 ### 28.3 28.3 0.0
2012-May-11 Fri ### 7.25 ### 7.22 672,026 ### 75.2 75.2 0.5
2012-May-10 Thu ### 7.21 ### 7.2 814,971 2,937,970 71.4 71.4 0.5
2012-May-09 Wed 7.2 7.22 ### ### 1,119,689 4,042,077 ### ### 0.0
2012-May-08 Tue 7.28 ### ### ### 21.7 21.7 0.0
2012-May-07 Mon ### ### 7.21 7.21 1,174,420 4,233,784 ### ### ###
2012-May-04 Fri 7.51 7.52 ### ### 955,781 ### ### ### 0.0
2012-May-03 Thu 7.56 7.58 7.5 7.5 ### ### 0.5
2012-May-02 Wed 7.53 7.58 7.5 7.55 ### ### ###
2012-May-01 Tue 7.52 7.57 7.48 7.53 719,129 5,411,445 68.6 68.6 0.5
2012-Apr-30 Mon 7.56 7.56 7.5 7.53 1,026,226 7,727,481 24.6 24.6 0.5
2012-Apr-27 Fri 7.55 ### 7.52 7.53 583,558 2,194,178 31.3 31.3 0.5
2012-Apr-26 Thu 7.53 7.58 7.5 7.57 81.6 81.6 ###
2012-Apr-24 Tue 7.52 7.52 7.46 7.49 898,346 ### ### ### ###
2012-Apr-23 Mon 7.51 7.56 7.5 7.52 ### ### 0.5
2012-Apr-20 Fri 7.44 7.51 7.44 7.51 ### ### ###
2012-Apr-19 Thu 7.47 7.49 7.43 7.43 ### ### ###
2012-Apr-18 Wed 7.47 7.47 7.4 7.47 ### ### ###
2012-Apr-17 Tue ### 7.42 ### ### 34.8 34.8 0.0
2012-Apr-16 Mon 7.43 7.44 ### ### ### ### 0.0
2012-Apr-13 Fri 7.54 7.54 7.43 7.45 875,352 ### 19.0 19.0 0.5
2012-Apr-12 Thu 7.45 7.49 7.43 7.46 888,278 6,626,553 67.9 67.9 0.5
2012-Apr-11 Wed 7.5 7.51 7.42 7.42 816,945 ### 25.7 25.7 0.5
2012-Apr-10 Tue ### ### 7.51 7.51 1,350,841 ### ### ### ###
2012-Apr-05 Thu 7.71 7.71 ### ### ### ### 0.0
2012-Apr-04 Wed ### 7.74 7.675 ### 1,417,043 10,921,858 ### ### 0.0
2012-Apr-03 Tue 7.7 7.72 ### ### 1,189,443 4,591,249 ### ### 0.0
2012-Apr-02 Mon 7.78 7.79 ### ### 1,560,356 6,077,586 ### ### 0.0
2012-Mar-30 Fri ### 7.77 ### 7.75 1,754,324 6,815,548 ### ### ###
2012-Mar-29 Thu ### ### ### ### 1,225,928 0 ### ### 0.0
2012-Mar-28 Wed 7.58 7.7 7.55 ### 1,281,257 9,769,584 66.5 66.5 0.0
2012-Mar-27 Tue 7.53 7.58 7.5 7.58 713,627 5,380,747 ### ### ###
2012-Mar-26 Mon 7.54 7.55 7.45 7.49 1,079,243 8,094,322 ### ### ###
2012-Mar-23 Fri 7.55 7.56 7.51 7.54 ### ### 0.5
2012-Mar-22 Thu ### ### 7.55 7.56 ### ### 0.5
2012-Mar-21 Wed 7.58 ### 7.53 7.54 918,383 ### 25.4 25.4 0.5
2012-Mar-20 Tue 7.58 ### 7.53 ### 75.3 75.3 0.0
2012-Mar-19 Mon 7.56 ### 7.53 7.53 ### ### 0.5
2012-Mar-16 Fri 7.57 ### 7.52 7.53 2,011,544 ### ### ### 0.5
2012-Mar-15 Thu 7.57 7.58 7.5 7.56 ### ### 0.5
2012-Mar-14 Wed 7.7 7.7 7.59 ### 1,064,775 ### 19.2 19.2 0.0
2012-Mar-13 Tue 7.52 ### 7.5 ### 1,272,258 ### 75.1 75.1 0.0
2012-Mar-12 Mon 7.5 7.5 7.41 7.47 ### ### ###
2012-Mar-09 Fri 7.55 7.56 7.42 7.5 1,153,649 ### ### ### 0.5
2012-Mar-08 Thu 7.47 7.5 7.4 7.48 1,413,988 ### ### ### 0.5
2012-Mar-07 Wed 7.51 7.53 7.43 7.43 1,307,982 ### ### ### ###
2012-Mar-06 Tue ### ### 7.56 7.57 673,770 2,546,850 ### ### ###
2012-Mar-05 Mon 7.7 7.71 ### ### 693,285 ### 24.8 24.8 0.0
2012-Mar-02 Fri 7.76 7.78 ### ### ### ### 0.0
2012-Mar-01 Thu 7.74 7.76 7.7 7.7 ### ### 0.6
2012-Feb-29 Wed ### 7.83 ### 7.73 2,315,321 9,064,481 72.9 72.9 0.6
2012-Feb-28 Tue 7.77 7.8 ### ### 1,397,041 5,448,459 ### ### 0.0
2012-Feb-27 Mon 7.85 ### 7.77 7.77 26.8 26.8 0.6
2012-Feb-24 Fri 7.8 ### 7.8 7.89 ### ### ###
2012-Feb-23 Thu ### ### 7.8 7.83 ### ### ###
2012-Feb-22 Wed 8.26 ### 8.21 ### 1,756,080 ### ### ### 0.0
2012-Feb-21 Tue ### ### ### 8.28 ### ### ###
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 846,357 0 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 1,402,883 0 23.1 23.1 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 8.2 8.2 ### ### 23.2 23.2 0.0
2012-Feb-13 Mon ### 8.2 ### ### ### ### 0.0
2012-Feb-10 Fri 8.21 8.22 ### ### 25.7 25.7 0.0
2012-Feb-09 Thu ### 8.22 ### 8.22 692,886 ### ### ### 0.6
2012-Feb-08 Wed ### 8.22 ### ### 65.3 65.3 0.0
2012-Feb-07 Tue ### 8.25 ### ### 73.9 73.9 0.0
2012-Feb-06 Mon ### ### ### ### 23.6 23.6 0.0
2012-Feb-03 Fri ### ### ### ### 975,144 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 1,074,147 0 26.3 26.3 0.0
2012-Feb-01 Wed 8.29 8.29 ### ### 1,913,953 ### 14.6 14.6 0.0
2012-Jan-31 Tue 8.28 8.29 8.22 8.29 72.4 72.4 0.6
2012-Jan-30 Mon 8.24 8.29 8.22 8.23 ### ### 0.6
2012-Jan-27 Fri 8.27 ### 8.22 8.23 965,648 ### ### ### 0.6
2012-Jan-25 Wed 8.2 8.29 ### 8.27 1,095,541 ### 77.2 77.2 ###
2012-Jan-24 Tue 8.2 8.22 ### 8.2 544,429 ### ### ### 0.6
2012-Jan-23 Mon ### 8.21 ### ### 420,741 1,727,141 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 27.9 27.9 0.0
2012-Jan-19 Thu 8.28 8.28 ### ### 950,180 3,933,745 ### ### 0.0
2012-Jan-18 Wed ### 8.28 ### 8.23 1,066,057 4,413,475 82.1 82.1 0.6
2012-Jan-17 Tue ### ### ### ### 1,426,242 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 1,047,948 0 27.5 27.5 0.0
2012-Jan-13 Fri ### 8.23 ### ### 817,675 ### 25.5 25.5 0.0
2012-Jan-12 Thu 8.25 8.29 ### ### 22.4 22.4 0.0
2012-Jan-11 Wed 8.2 ### 8.2 8.25 ### ### ###
2012-Jan-10 Tue ### 8.23 ### 8.23 70.1 70.1 0.6
2012-Jan-09 Mon ### 8.21 ### ### 657,526 2,699,144 ### ### 0.0
2012-Jan-06 Fri 8.2 8.25 ### ### 769,384 ### ### ### 0.0
2012-Jan-05 Thu 8.29 ### ### 8.2 ### ### 0.6
2012-Jan-04 Wed 8.25 ### ### ### 1,185,384 0 ### ### 0.0
2012-Jan-03 Tue ### 8.23 ### ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 712,644 0 28.0 28.0 0.0
2011-Dec-28 Wed ### 8.42 ### ### ### ### 0.0
2011-Dec-23 Fri ### 8.42 8.25 ### 23.7 23.7 0.0
2011-Dec-22 Thu 8.45 8.48 8.21 8.22 1,186,977 9,905,323 ### ### 0.6
2011-Dec-21 Wed 8.42 8.52 8.42 8.48 72.4 72.4 0.6
2011-Dec-20 Tue 8.45 8.45 8.29 ### ### ### 0.0
2011-Dec-19 Mon 8.59 8.7 ### 8.4 2,575,540 ### ### ### ###
2011-Dec-16 Fri 9 9 9 9 71.7 71.7 0.6
2011-Dec-15 Thu ### ### 8.85 9 1,797,451 7,953,720 27.7 27.7 0.6
2011-Dec-14 Wed ### 9.25 ### ### ### ### 0.0
2011-Dec-13 Tue ### 9.21 ### ### 33.1 33.1 0.0
2011-Dec-12 Mon ### ### 9.2 9.28 975,554 4,487,548 31.4 31.4 0.7
2011-Dec-09 Fri ### 9.345 ### 9.22 ### ### 0.7
2011-Dec-08 Thu ### ### 9.44 9.46 1,116,180 ### 23.1 23.1 0.7
2011-Dec-07 Wed ### ### ### ### 1,066,576 0 ### ### 0.0
2011-Dec-06 Tue 9.43 9.46 ### ### 867,540 ### 32.0 32.0 0.0
2011-Dec-05 Mon ### 9.47 ### 9.47 1,077,170 ### 80.3 80.3 ###
2011-Dec-02 Fri ### ### ### ### 985,270 0 78.3 78.3 0.0
2011-Dec-01 Thu ### 9.23 ### ### 1,121,387 ### 80.3 80.3 0.0
2011-Nov-30 Wed 8.8 ### 8.78 ### 84.3 84.3 0.0
2011-Nov-29 Tue 8.78 ### 8.7 8.8 73.1 73.1 0.6
2011-Nov-28 Mon ### 8.81 ### 8.74 74.4 74.4 0.6
2011-Nov-25 Fri 8.71 8.71 8.51 8.55 23.6 23.6 ###
2011-Nov-24 Thu 8.8 8.84 ### 8.77 1,227,382 5,425,028 ### ### ###
2011-Nov-23 Wed ### ### 8.85 8.87 22.1 22.1 ###
2011-Nov-22 Tue 9 9.2 ### ### 777,546 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 9.25 ### ### ### 739,477 0 ### ### 0.0
2011-Nov-15 Tue 9.2 ### ### 9.25 ### ### ###
2011-Nov-14 Mon ### 9.4 9.2 9.23 ### ### ###
2011-Nov-11 Fri 9.2 ### ### 9.24 66.1 66.1 ###
2011-Nov-10 Thu ### 9.24 ### 9.2 ### ### 0.7
2011-Nov-09 Wed ### 9.43 9.28 ### ### ### 0.0
2011-Nov-08 Tue 9.28 ### 9.25 9.28 612,249 2,831,651 ### ### 0.7
2011-Nov-07 Mon 9.22 ### ### 9.29 78.0 78.0 ###
2011-Nov-04 Fri ### 9.23 ### 9.22 962,156 4,440,349 73.7 73.7 0.7
2011-Nov-03 Thu 9.4 9.45 ### ### 953,845 ### 12.8 12.8 0.0
2011-Nov-02 Wed 9.25 9.56 ### 9.4 ### ### ###
2011-Nov-01 Tue 9.4 9.53 ### 9.48 ### ### 0.7
2011-Oct-31 Mon ### ### 9.46 9.46 806,756 3,815,955 ### ### 0.7
2011-Oct-28 Fri ### 9.87 ### 9.7 993,124 ### ### ### 0.7
2011-Oct-27 Thu 9.25 9.56 ### 9.55 84.1 84.1 0.7
2011-Oct-26 Wed ### ### ### 9.25 ### ### ###
2011-Oct-25 Tue 9.45 9.49 ### 9.2 ### ### 0.7
2011-Oct-24 Mon ### 9.49 ### 9.45 953,280 ### 74.5 74.5 0.7
2011-Oct-21 Fri 9.22 ### ### 9.22 72.2 72.2 0.7
2011-Oct-20 Thu 9.29 ### ### ### 889,740 0 26.1 26.1 0.0
2011-Oct-19 Wed ### ### ### 9.24 ### ### ###
2011-Oct-18 Tue ### ### 8.86 ### 86.5 86.5 0.0
2011-Oct-17 Mon 8.85 ### 8.85 ### 82.7 82.7 0.0
2011-Oct-14 Fri 9 9 8.82 8.82 15.5 15.5 ###
2011-Oct-13 Thu ### 9 8.83 9 1,022,472 ### 76.0 76.0 0.6
2011-Oct-12 Wed 8.8 ### 8.8 ### 743,051 3,269,424 81.6 81.6 0.0
2011-Oct-11 Tue 8.8 ### 8.74 8.88 734,083 3,207,942 73.0 73.0 0.6
2011-Oct-10 Mon ### 8.76 ### 8.75 68.8 68.8 0.6
2011-Oct-07 Fri 8.5 8.79 8.45 ### 1,199,750 10,341,844 ### ### 0.0
2011-Oct-06 Thu ### 8.48 ### 8.48 805,549 3,415,527 80.2 80.2 0.6
2011-Oct-05 Wed 8.2 8.22 ### ### 619,083 ### 26.3 26.3 0.0
2011-Oct-04 Tue ### ### 8 ### 1,088,355 4,353,420 ### ### 0.0
2011-Oct-03 Mon 8.24 ### ### 8.22 772,189 0 ### ### 0.6
2011-Sep-30 Fri ### 8.5 ### 8.49 78.8 78.8 ###
2011-Sep-29 Thu 8.25 ### ### ### 593,147 0 ### ### 0.0
2011-Sep-28 Wed 8.29 8.43 8.28 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### 8.27 ### ### ###
2011-Sep-26 Mon 8 ### 7.85 ### 53.7 53.7 0.0
2011-Sep-23 Fri ### ### 7.76 7.84 980,971 ### 27.3 27.3 0.6
2011-Sep-22 Thu 8 ### ### 8 82.8 82.8 ###
2011-Sep-21 Wed 8.2 8.2 ### ### 785,047 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 717,580 0 ### ### 0.0
2011-Sep-19 Mon ### 8.24 ### ### 629,755 ### ### ### 0.0
2011-Sep-16 Fri 8.42 8.43 8.26 8.29 ### ### 0.6
2011-Sep-15 Thu ### ### ### 8.26 1,750,585 0 ### ### 0.6
2011-Sep-14 Wed ### ### ### ### 1,577,276 0 52.4 52.4 0.0
2011-Sep-13 Tue ### 8.2 ### ### ### ### 0.0
2011-Sep-12 Mon 8.26 8.26 8 8 872,149 7,090,571 22.5 22.5 ###
2011-Sep-09 Fri ### 8.54 8.25 8.41 ### ### ###
2011-Sep-08 Thu ### ### ### ### 16.0 16.0 0.0
2011-Sep-07 Wed 8.25 8.49 8.24 8.49 ### ### ###
2011-Sep-06 Tue 8.24 ### ### 8.25 1,311,055 0 76.8 76.8 ###
2011-Sep-05 Mon 8.55 8.55 ### 8.41 ### ### ###
2011-Sep-02 Fri 8.71 8.74 ### ### 1,082,158 ### ### ### 0.0
2011-Sep-01 Thu 8.8 8.84 8.72 8.72 912,479 ### 26.0 26.0 0.6
2011-Aug-31 Wed 8.79 8.8 8.7 8.75 ### ### 0.6
2011-Aug-30 Tue 8.79 8.89 8.74 8.77 838,683 ### ### ### ###
2011-Aug-29 Mon ### 8.85 8.5 8.79 77.9 77.9 0.6
2011-Aug-26 Fri ### ### ### 9 1,054,972 0 72.7 72.7 0.6
2011-Aug-25 Thu ### ### ### ### 2,128,241 0 ### ### 0.0
2011-Aug-24 Wed 8.75 8.85 8.7 8.75 78.0 78.0 0.6
2011-Aug-23 Tue 8.5 ### 8.47 ### 70.4 70.4 0.0
2011-Aug-22 Mon ### 8.57 ### 8.42 1,004,284 4,303,356 76.6 76.6 ###
2011-Aug-19 Fri 8.47 8.56 ### 8.4 932,574 ### 37.3 37.3 ###
2011-Aug-18 Thu ### 8.79 ### ### 983,452 4,322,271 ### ### 0.0
2011-Aug-17 Wed 8.53 8.77 8.52 8.72 990,283 ### ### ### 0.6
2011-Aug-16 Tue ### 8.75 8.47 8.51 1,234,340 ### ### ### 0.6
2011-Aug-15 Mon 8.46 ### 8.43 ### 938,521 ### ### ### 0.0
2011-Aug-12 Fri 8.4 8.42 8.27 ### ### ### 0.0
2011-Aug-11 Thu ### ### ### 8.26 1,994,747 0 ### ### 0.6
2011-Aug-10 Wed ### ### ### 8.43 1,927,650 0 63.9 63.9 0.6
2011-Aug-09 Tue 7.81 ### 7.55 ### 60.3 60.3 0.0
2011-Aug-08 Mon ### ### ### ### 1,255,855 0 ### ### 0.0
2011-Aug-05 Fri ### ### 7.75 ### ### ### 0.0
2011-Aug-04 Thu ### ### ### 8.42 24.9 24.9 ###
2011-Aug-03 Wed 8.76 8.79 ### ### 780,785 3,431,550 32.9 32.9 0.0
2011-Aug-02 Tue 8.8 ### 8.8 8.84 ### ### ###
2011-Aug-01 Mon ### ### 8.85 ### 723,151 3,199,943 ### ### 0.0
2011-Jul-29 Fri ### 9 8.81 8.84 34.9 34.9 ###
2011-Jul-28 Thu 8.85 ### 8.77 8.86 977,977 4,288,429 ### ### 0.6
2011-Jul-27 Wed ### 9.2 ### 9 21.0 21.0 0.6
2011-Jul-26 Tue 9 ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### 8.88 ### ### ### 0.0
2011-Jul-22 Fri 9 ### ### ### 627,250 0 ### ### 0.0
2011-Jul-21 Thu 8.85 ### 8.79 ### 810,457 3,561,958 76.9 76.9 0.0
2011-Jul-20 Wed ### 8.85 ### 8.81 610,988 2,703,621 80.7 80.7 ###
2011-Jul-19 Tue 8.53 ### 8.45 8.59 71.0 71.0 ###
2011-Jul-18 Mon 8.7 8.71 8.54 ### 431,670 3,723,153 25.1 25.1 0.0
2011-Jul-15 Fri ### ### 8.55 ### 547,944 ### ### ### 0.0
2011-Jul-14 Thu 8.71 8.72 ### ### ### ### 0.0
2011-Jul-13 Wed 8.58 8.73 8.58 8.7 476,073 ### ### ### ###
2011-Jul-12 Tue 8.7 8.75 ### ### ### ### 0.0
2011-Jul-11 Mon ### ### 8.74 8.74 502,871 2,197,546 ### ### 0.6
2011-Jul-08 Fri 8.84 ### 8.8 ### ### ### 0.0
2011-Jul-07 Thu 8.73 8.83 8.73 8.78 ### ### 0.6
2011-Jul-06 Wed 8.72 8.83 8.71 8.8 595,926 5,226,271 72.9 72.9 0.6
2011-Jul-05 Tue 8.72 8.82 8.71 8.75 527,075 ### 76.2 76.2 0.6
2011-Jul-04 Mon 8.84 ### 8.72 8.75 688,877 ### ### ### 0.6
2011-Jul-01 Fri 8.88 ### 8.7 8.73 712,557 3,099,622 16.5 16.5 ###
2011-Jun-30 Thu ### 8.86 ### 8.86 ### ### 0.6
2011-Jun-29 Wed ### ### 8.47 8.57 1,340,552 ### ### ### 0.6
2011-Jun-28 Tue 8.57 ### 8.5 8.55 37.8 37.8 ###
2011-Jun-27 Mon 8.43 8.48 8.4 8.4 ### ### ###
2011-Jun-24 Fri 8.47 8.54 8.42 8.5 483,682 4,101,623 71.0 71.0 0.6
2011-Jun-23 Thu 8.5 8.7 8.45 8.48 680,050 5,831,428 34.6 34.6 0.6
2011-Jun-22 Wed 8.48 ### 8.45 8.51 646,687 2,732,252 69.5 69.5 0.6
2011-Jun-21 Tue 8.42 8.47 ### 8.47 588,351 ### ### ### ###
2011-Jun-20 Mon ### 8.53 ### ### 639,688 ### ### ### 0.0
2011-Jun-17 Fri ### 8.45 ### ### 711,172 ### ### ### 0.0
2011-Jun-16 Thu ### 8.41 ### ### ### ### 0.0
2011-Jun-15 Wed 8.54 8.55 8.42 8.44 740,689 6,284,746 29.5 29.5 0.6
2011-Jun-14 Tue 8.5 8.58 ### 8.56 1,138,176 4,882,775 ### ### ###
2011-Jun-10 Fri ### ### 8.52 8.56 849,948 3,620,778 ### ### ###
2011-Jun-09 Thu 8.52 ### 8.5 ### 73.5 73.5 0.0
2011-Jun-08 Wed 8.55 ### 8.44 8.52 1,326,647 5,598,450 ### ### 0.6
2011-Jun-07 Tue 8.59 ### 8.51 8.53 1,626,183 ### ### ### ###
2011-Jun-06 Mon 8.72 8.74 8.58 ### 865,954 ### 30.3 30.3 0.0
2011-Jun-03 Fri 8.81 8.82 8.71 8.71 ### ### 0.6
2011-Jun-02 Thu 8.85 8.85 8.72 8.77 31.5 31.5 ###
2011-Jun-01 Wed ### ### 8.86 ### 34.1 34.1 0.0
2011-May-31 Tue 8.88 ### 8.8 ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 712,587 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### 8.82 ### ### ### 0.0
2011-May-25 Wed ### ### 8.72 8.8 ### ### 0.6
2011-May-24 Tue ### ### 8.87 ### 928,750 ### ### ### 0.0
2011-May-23 Mon ### ### ### ### 1,236,447 0 36.2 36.2 0.0
2011-May-20 Fri ### 9.23 ### 9.23 830,445 ### 75.4 75.4 ###
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### 9 8.88 ### 532,351 ### ### ### 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### 8.81 ### 79.8 79.8 0.0
2011-May-13 Fri ### ### ### ### 584,875 0 ### ### 0.0
2011-May-12 Thu ### ### ### ### 641,083 0 ### ### 0.0
2011-May-11 Wed ### ### ### ### ### ### 0.0
2011-May-10 Tue 9.2 9.21 ### ### 637,252 2,934,545 21.5 21.5 0.0
2011-May-09 Mon ### ### ### ### 514,529 0 ### ### 0.0
2011-May-06 Fri 9.25 9.28 ### ### 21.4 21.4 0.0
2011-May-05 Thu ### ### ### ### 66.6 66.6 0.0
2011-May-04 Wed 9.27 9.27 ### ### 956,683 4,434,225 ### ### 0.0
2011-May-03 Tue 9.28 9.28 ### ### 716,720 3,325,580 31.9 31.9 0.0
2011-May-02 Mon ### 9.42 9.21 ### ### ### 0.0
2011-Apr-29 Fri 9.5 9.5 9.25 ### 831,354 7,793,943 35.0 35.0 0.0
2011-Apr-28 Thu 9.41 9.49 ### ### ### ### 0.0
2011-Apr-27 Wed 9.53 9.53 ### ### ### ### 0.0
2011-Apr-21 Thu 9.43 9.46 ### 9.46 1,117,147 ### ### ### 0.7
2011-Apr-20 Wed 9.2 9.27 ### 9.27 ### ### 0.7
2011-Apr-19 Tue 9.26 9.28 ### ### ### ### 0.0
2011-Apr-18 Mon ### ### 9.29 9.29 647,385 ### 29.5 29.5 ###
2011-Apr-15 Fri 9.48 9.48 ### ### ### ### 0.0
2011-Apr-14 Thu 9.51 9.55 ### 9.44 1,199,656 5,728,357 ### ### 0.7
2011-Apr-13 Wed 9.56 ### 9.46 9.51 ### ### ###
2011-Apr-12 Tue 9.58 ### 9.46 9.47 ### ### ###
2011-Apr-11 Mon ### ### 9.46 9.5 652,122 ### ### ### 0.7
2011-Apr-08 Fri ### ### 9.54 ### 589,171 2,810,345 ### ### 0.0
2011-Apr-07 Thu ### ### 9.55 9.59 780,270 3,725,789 32.6 32.6 0.7
2011-Apr-06 Wed 9.55 ### 9.51 ### 887,087 ### 74.5 74.5 0.0
2011-Apr-05 Tue 9.58 9.59 9.48 9.57 33.9 33.9 ###
2011-Apr-04 Mon 9.54 9.56 9.49 9.51 604,154 ### ### ### ###
2011-Apr-01 Fri 9.53 9.53 9.44 9.45 555,226 ### ### ### 0.7
2011-Mar-31 Thu 9.54 9.54 9.45 9.53 1,408,126 13,370,156 ### ### ###
2011-Mar-30 Wed 9.29 9.52 9.22 9.44 77.9 77.9 0.7
2011-Mar-29 Tue ### 9.23 ### 9.2 605,571 ### ### ### 0.7
2011-Mar-28 Mon ### 9.25 ### ### 406,526 1,880,182 ### ### 0.0
2011-Mar-25 Fri ### 9.25 ### ### 813,941 3,764,477 68.0 68.0 0.0
2011-Mar-24 Thu ### ### ### ### 27.1 27.1 0.0
2011-Mar-23 Wed ### ### ### ### 719,684 0 31.4 31.4 0.0
2011-Mar-22 Tue ### ### ### ### 822,751 0 32.3 32.3 0.0
2011-Mar-21 Mon ### ### ### ### 1,030,643 0 71.0 71.0 0.0
2011-Mar-18 Fri ### ### 8.8 8.89 979,753 ### ### ### ###
2011-Mar-17 Thu ### ### 8.72 8.85 ### ### 0.6
2011-Mar-16 Wed ### ### ### ### 64.7 64.7 0.0
2011-Mar-15 Tue ### ### 8.54 ### 1,287,023 5,495,588 49.7 49.7 0.0
2011-Mar-14 Mon ### ### 8.82 8.89 906,044 3,995,654 ### ### ###
2011-Mar-11 Fri ### ### ### ### 1,588,248 0 ### ### 0.0
2011-Mar-10 Thu ### 9.2 ### ### 1,208,680 5,559,928 57.1 57.1 0.0
2011-Mar-09 Wed 9.24 9.26 ### ### 661,059 ### 32.1 32.1 0.0
2011-Mar-08 Tue ### 9.24 ### ### 716,456 3,310,026 ### ### 0.0
2011-Mar-07 Mon 9.22 9.26 ### ### 740,744 3,429,644 ### ### 0.0
2011-Mar-04 Fri ### 9.4 9.27 ### 27.8 27.8 0.0
2011-Mar-03 Thu 9.2 ### ### ### 976,355 0 ### ### 0.0
2011-Mar-02 Wed 9.2 9.25 ### ### 777,054 3,593,874 ### ### 0.0
2011-Mar-01 Tue ### ### ### 9.24 1,233,659 0 ### ### ###
2011-Feb-28 Mon 9.4 9.46 ### ### 537,220 2,541,050 34.6 34.6 0.0
2011-Feb-25 Fri ### 9.7 9.55 ### 1,073,572 ### 66.1 66.1 0.0
2011-Feb-24 Thu 9.56 ### 9.56 ### 735,181 ### 73.4 73.4 0.0
2011-Feb-23 Wed 9.57 ### 9.56 9.56 33.2 33.2 0.7
2011-Feb-22 Tue 9.8 9.81 ### ### 37.8 37.8 0.0
2011-Feb-21 Mon 9.8 9.86 9.78 9.78 ### ### 0.7
2011-Feb-18 Fri 9.84 9.85 9.79 9.8 ### ### 0.7
2011-Feb-17 Thu 9.85 9.89 9.8 9.8 ### ### 0.7
2011-Feb-16 Wed 9.87 ### 9.77 9.77 28.2 28.2 0.7
2011-Feb-15 Tue ### ### 9.84 9.86 1,781,174 8,763,376 ### ### 0.7
2011-Feb-14 Mon 10.25 10.25 ### ### 23.5 23.5 0.0
2011-Feb-11 Fri ### 10.27 ### ### 1,027,481 ### 38.1 38.1 0.0
2011-Feb-10 Thu ### 10.2 ### 10.2 ### ### 0.7
2011-Feb-09 Wed ### ### ### ### 82.5 82.5 0.0
2011-Feb-08 Tue 9.89 ### 9.85 ### 71.6 71.6 0.0
2011-Feb-07 Mon ### ### 9.81 9.87 ### ### ###
2011-Feb-04 Fri ### ### 9.88 ### 662,386 3,272,186 63.7 63.7 0.0
2011-Feb-03 Thu 9.88 ### 9.85 ### 66.8 66.8 0.0
2011-Feb-02 Wed ### ### 9.79 9.81 ### ### ###
2011-Feb-01 Tue 9.77 9.83 9.76 9.81 71.2 71.2 ###
2011-Jan-31 Mon 9.71 9.8 ### 9.78 570,223 ### ### ### 0.7
2011-Jan-28 Fri 9.87 9.89 9.71 9.74 663,253 6,499,879 ### ### 0.7
2011-Jan-27 Thu ### ### 9.8 9.85 710,126 ### ### ### ###
2011-Jan-25 Tue ### ### ### ### 731,189 0 25.7 25.7 0.0
2011-Jan-24 Mon 9.82 ### 9.82 ### 705,940 ### ### ### 0.0
2011-Jan-21 Fri 9.87 ### 9.72 9.8 39.0 39.0 0.7
2011-Jan-20 Thu ### ### 9.8 9.83 517,470 ### 35.0 35.0 0.7
2011-Jan-19 Wed 9.84 ### 9.8 9.89 66.3 66.3 ###
2011-Jan-18 Tue 9.84 ### 9.82 9.87 67.6 67.6 ###
2011-Jan-17 Mon ### ### 9.8 9.82 ### ### ###
2011-Jan-14 Fri ### ### ### ### 609,170 0 ### ### 0.0
2011-Jan-13 Thu ### ### 9.87 ### ### ### 0.0
2011-Jan-12 Wed 9.85 ### 9.8 9.86 1,089,123 ### ### ### 0.7
2011-Jan-11 Tue 9.7 ### 9.7 9.87 ### ### ###
2011-Jan-10 Mon 9.73 9.75 ### ### 30.1 30.1 0.0
2011-Jan-07 Fri 9.85 ### 9.74 9.75 531,685 ### 28.7 28.7 ###
2011-Jan-06 Thu 9.87 ### 9.8 9.83 450,270 2,206,323 ### ### 0.7
2011-Jan-05 Wed 9.85 ### 9.83 9.88 594,453 ### ### ### 0.7
2011-Jan-04 Tue ### ### 9.77 9.88 ### ### 0.7
2010-Dec-31 Fri ### ### ### ### 168,784 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 246,073 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 69.6 69.6 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 351,527 0 31.1 31.1 0.0
2010-Dec-22 Wed ### ### ### ### 71.4 71.4 0.0
2010-Dec-21 Tue ### ### ### ### 744,450 0 71.2 71.2 0.0
2010-Dec-20 Mon ### ### ### ### 936,777 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19.5 19.5 0.0
2010-Dec-16 Thu ### ### ### ### 1,448,048 0 79.2 79.2 0.0
2010-Dec-15 Wed ### ### 9.87 ### 1,412,752 ### 69.5 69.5 0.0
2010-Dec-14 Tue 9.81 ### ### ### 2,084,476 0 ### ### 0.0
2010-Dec-13 Mon 10.25 10.25 9.79 ### 12.4 12.4 0.0
2010-Dec-10 Fri 10.24 ### ### 10.25 ### ### 0.7
2010-Dec-09 Thu 10.25 ### 10.2 ### ### ### 0.0
2010-Dec-08 Wed 10.28 ### 10.2 ### 74.0 74.0 0.0
2010-Dec-07 Tue 10.26 ### ### 10.28 67.4 67.4 0.7
2010-Dec-06 Mon ### ### 10.25 10.28 415,475 ### 29.6 29.6 0.7
2010-Dec-03 Fri ### 10.45 10.21 ### 1,474,888 ### 72.0 72.0 0.0
2010-Dec-02 Thu 9.81 10.2 9.8 10.2 ### ### 0.7
2010-Dec-01 Wed ### 9.85 ### 9.76 77.2 77.2 0.7
2010-Nov-30 Tue 9.88 ### 9.82 9.88 1,091,344 ### ### ### 0.7
2010-Nov-29 Mon ### 9.88 9.58 9.88 ### ### 0.7
2010-Nov-26 Fri 9.71 9.75 9.59 9.71 718,157 6,944,578 69.0 69.0 ###
2010-Nov-25 Thu 9.71 9.83 ### 9.75 ### ### ###
2010-Nov-24 Wed ### 9.77 9.58 9.72 838,989 ### ### ### 0.7
2010-Nov-23 Tue 9.89 9.89 ### 9.72 1,623,871 8,030,042 30.4 30.4 0.7
2010-Nov-22 Mon 9.8 ### 9.75 ### 986,285 ### 79.4 79.4 0.0
2010-Nov-19 Fri ### 9.76 ### 9.72 1,027,458 ### ### ### 0.7
2010-Nov-18 Thu ### 9.73 9.57 ### 1,250,759 12,069,824 29.7 29.7 0.0
2010-Nov-17 Wed ### 9.84 9.4 9.78 84.4 84.4 0.7
2010-Nov-16 Tue 9.73 9.75 ### 9.7 37.9 37.9 0.7
2010-Nov-15 Mon ### 9.8 9.56 9.74 908,875 ### ### ### 0.7
2010-Nov-12 Fri ### ### ### 9.59 1,502,742 0 ### ### 0.7
2010-Nov-11 Thu 9.45 ### 9.42 ### 1,088,624 ### ### ### 0.0
2010-Nov-10 Wed 9.45 9.55 9.42 9.45 ### ### 0.7
2010-Nov-09 Tue 9.5 9.53 9.42 9.43 1,129,385 10,700,922 ### ### ###
2010-Nov-08 Mon 9.5 9.57 9.43 9.46 ### ### 0.7
2010-Nov-05 Fri 9.59 ### 9.47 9.53 ### ### ###
2010-Nov-04 Thu 9.42 9.55 9.4 9.54 1,395,083 ### ### ### ###
2010-Nov-03 Wed 9.28 ### 9.22 ### 75.3 75.3 0.0
2010-Nov-02 Tue 9 ### 9 9.28 1,060,541 ### ### ### 0.7
2010-Nov-01 Mon ### ### ### ### 28.6 28.6 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 1,115,047 0 ### ### 0.0
2010-Oct-27 Wed 9 ### ### 9 1,110,881 0 77.8 77.8 0.6
2010-Oct-26 Tue ### ### ### ### 943,551 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 644,841 0 76.3 76.3 0.0
2010-Oct-22 Fri 8.85 ### 8.85 ### 562,073 2,487,173 ### ### 0.0
2010-Oct-21 Thu ### ### 8.81 8.84 27.0 27.0 ###
2010-Oct-20 Wed ### ### 8.75 8.84 ### ### ###
2010-Oct-19 Tue ### ### ### 9 ### ### 0.6
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri 9 ### ### ### 764,478 0 68.5 68.5 0.0
2010-Oct-14 Thu ### ### ### ### 1,066,170 0 ### ### 0.0
2010-Oct-13 Wed ### ### 8.88 8.89 31.2 31.2 ###
2010-Oct-12 Tue ### ### 8.88 ### 33.9 33.9 0.0
2010-Oct-11 Mon ### ### ### ### 976,521 0 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 703,048 0 68.6 68.6 0.0
2010-Oct-07 Thu 9.26 9.29 ### ### 23.3 23.3 0.0
2010-Oct-06 Wed 9.28 ### 9.2 9.28 ### ### 0.7
2010-Oct-05 Tue ### 9.26 ### 9.24 77.6 77.6 ###
2010-Oct-04 Mon ### 9.28 ### 9.23 ### ### ###
2010-Oct-01 Fri ### 9.22 ### ### ### ### 0.0
2010-Sep-30 Thu 9.22 ### ### ### 35.2 35.2 0.0
2010-Sep-29 Wed ### 9.4 9.26 9.28 1,029,151 9,601,978 ### ### 0.7
2010-Sep-28 Tue 9.29 9.4 9.24 ### 66.1 66.1 0.0
2010-Sep-27 Mon ### 9.4 9.23 ### 1,192,079 ### ### ### 0.0
2010-Sep-24 Fri ### 9.24 ### 9.21 889,678 ### 72.7 72.7 0.7
2010-Sep-23 Thu ### 9.28 ### 9.21 71.5 71.5 0.7
2010-Sep-22 Wed 9.25 9.29 ### 9.2 ### ### 0.7
2010-Sep-21 Tue ### 9.41 9.25 9.25 ### ### ###
2010-Sep-20 Mon ### 9.43 9.25 ### 863,644 ### ### ### 0.0
2010-Sep-17 Fri 9.43 9.49 9.4 9.48 65.9 65.9 0.7
2010-Sep-16 Thu 9.5 9.55 ### ### 1,941,374 ### ### ### 0.0
2010-Sep-15 Wed ### 9.46 ### 9.45 78.6 78.6 0.7
2010-Sep-14 Tue ### 9.4 9.26 ### 1,007,528 ### 30.4 30.4 0.0
2010-Sep-13 Mon ### 9.4 ### ### 968,556 ### 81.7 81.7 0.0
2010-Sep-10 Fri ### ### ### ### 678,924 0 ### ### 0.0
2010-Sep-09 Thu ### ### 9 ### 1,333,444 ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 24.4 24.4 0.0
2010-Sep-07 Tue ### 9.2 ### 9.2 ### ### 0.7
2010-Sep-06 Mon 8.88 ### 8.88 ### 81.2 81.2 0.0
2010-Sep-03 Fri ### 9 8.75 8.86 21.4 21.4 0.6
2010-Sep-02 Thu 8.85 ### 8.73 ### 75.9 75.9 0.0
2010-Sep-01 Wed 8.46 8.7 8.44 ### 1,615,375 ### 82.5 82.5 0.0
2010-Aug-31 Tue ### 8.5 ### 8.43 75.2 75.2 0.6
2010-Aug-30 Mon ### 8.5 ### 8.45 75.2 75.2 ###
2010-Aug-27 Fri 8.21 ### ### 8.28 971,926 0 74.0 74.0 ###
2010-Aug-26 Thu ### ### 8.49 ### ### ### 0.0
2010-Aug-25 Wed 8.74 8.76 8.56 8.59 24.1 24.1 ###
2010-Aug-24 Tue 8.81 8.82 8.73 8.78 ### ### 0.6
2010-Aug-23 Mon 8.75 8.81 8.72 8.81 ### ### ###
2010-Aug-20 Fri 8.72 8.78 8.7 8.73 1,025,258 8,960,754 74.9 74.9 ###
2010-Aug-19 Thu 8.82 8.82 8.72 8.78 1,892,121 ### ### ### 0.6
2010-Aug-18 Wed ### 8.79 ### 8.79 1,589,747 ### 82.5 82.5 0.6
2010-Aug-17 Tue 8.55 ### 8.49 ### ### ### 0.0
2010-Aug-16 Mon 8.41 8.54 ### 8.51 76.3 76.3 0.6
2010-Aug-13 Fri ### 8.47 ### 8.45 1,238,342 5,244,378 66.3 66.3 ###
2010-Aug-12 Thu ### 8.56 ### ### ### ### 0.0
2010-Aug-11 Wed ### 8.7 8.46 8.46 23.7 23.7 0.6
2010-Aug-10 Tue ### 8.81 ### ### ### ### 0.0
2010-Aug-09 Mon ### 8.77 ### ### ### ### 0.0
2010-Aug-06 Fri 8.27 ### 8.22 8.27 66.6 66.6 ###
2010-Aug-05 Thu 8.26 ### 8.21 ### 70.4 70.4 0.0
2010-Aug-04 Wed ### ### 8.28 ### 30.2 30.2 0.0
2010-Aug-03 Tue ### 8.4 ### ### 935,771 ### ### ### 0.0
2010-Aug-02 Mon 8.22 ### 8.22 8.28 ### ### ###
2010-Jul-30 Fri ### ### ### ### 927,225 0 ### ### 0.0
2010-Jul-29 Thu 8.25 8.26 ### ### 640,525 ### 24.2 24.2 0.0
2010-Jul-28 Wed ### 8.28 ### ### 862,570 ### ### ### 0.0
2010-Jul-27 Tue ### 8.28 ### 8.2 809,425 ### ### ### 0.6
2010-Jul-26 Mon 8.23 ### ### ### 28.4 28.4 0.0
2010-Jul-23 Fri ### 8.27 ### 8.21 915,347 3,784,959 76.0 76.0 ###
2010-Jul-22 Thu ### ### 8 ### 710,955 2,843,820 ### ### 0.0
2010-Jul-21 Wed 8.2 8.22 ### ### 451,325 1,854,945 ### ### 0.0
2010-Jul-20 Tue ### 8.23 ### ### 787,378 ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### 8.23 8.26 546,873 2,250,382 ### ### 0.6
2010-Jul-15 Thu ### 8.4 8.25 ### 747,989 ### ### ### 0.0
2010-Jul-14 Wed ### 8.42 8.29 ### 833,186 ### ### ### 0.0
2010-Jul-13 Tue ### 8.2 ### ### 1,168,026 ### ### ### 0.0
2010-Jul-12 Mon 8.25 8.25 ### ### 23.6 23.6 0.0
2010-Jul-09 Fri 8.2 8.26 ### 8.25 978,049 4,039,342 ### ### ###
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed ### ### 7.87 ### 930,476 3,661,423 ### ### 0.0
2010-Jul-06 Tue 7.85 ### 7.72 ### 794,875 ### ### ### 0.0
2010-Jul-05 Mon ### ### 7.85 ### 682,572 ### 19.8 19.8 0.0
2010-Jul-02 Fri ### ### 8 ### 537,485 2,149,940 23.1 23.1 0.0
2010-Jul-01 Thu ### ### ### ### 951,258 0 ### ### 0.0
2010-Jun-30 Wed 8.2 8.26 ### ### ### ### 0.0
2010-Jun-29 Tue ### 8.55 ### ### 498,158 2,129,625 ### ### 0.0
2010-Jun-28 Mon 8.5 8.56 ### ### ### ### 0.0
2010-Jun-25 Fri 8.52 8.53 8.43 8.46 480,954 4,078,489 32.6 32.6 0.6
2010-Jun-24 Thu 8.75 8.75 8.55 8.55 437,887 3,787,722 20.6 20.6 ###
2010-Jun-23 Wed 8.82 8.82 ### ### 21.7 21.7 0.0
2010-Jun-22 Tue 9 ### 8.81 8.83 785,674 ### 26.0 26.0 ###
2010-Jun-21 Mon ### ### 8.88 ### 603,171 2,678,079 26.9 26.9 0.0
2010-Jun-18 Fri ### ### 8.83 8.83 17.5 17.5 ###
2010-Jun-17 Thu ### ### 8.85 8.88 1,004,249 ### 23.3 23.3 0.6
2010-Jun-16 Wed 9 ### ### 9 68.7 68.7 0.6
2010-Jun-15 Tue ### ### 8.85 8.86 695,877 3,079,255 16.9 16.9 0.6
2010-Jun-11 Fri 9 ### 8.79 ### 1,055,188 4,637,551 26.9 26.9 0.0
2010-Jun-10 Thu ### 8.77 ### 8.76 ### ### 0.6
2010-Jun-09 Wed 8.75 8.76 8.53 ### 616,525 5,329,858 ### ### 0.0
2010-Jun-08 Tue 8.55 8.79 8.55 8.76 824,957 7,152,377 82.7 82.7 0.6
2010-Jun-07 Mon 8.71 8.73 8.47 8.54 1,223,951 10,525,978 ### ### ###
2010-Jun-04 Fri ### ### 8.76 8.82 19.6 19.6 ###
2010-Jun-03 Thu 8.73 ### ### ### ### ### 0.0
2010-Jun-02 Wed ### 8.86 8.46 8.46 26.1 26.1 0.6
2010-Jun-01 Tue 8.44 ### ### 8.56 ### ### ###
2010-May-31 Mon 8.4 8.56 ### 8.49 76.8 76.8 ###
2010-May-28 Fri 8.5 ### 8.48 8.48 820,370 ### ### ### 0.6
2010-May-27 Thu 8.29 8.44 8.21 8.4 1,226,243 10,208,472 ### ### ###
2010-May-26 Wed 8.5 8.55 8.21 8.21 ### ### ###
2010-May-25 Tue 8.53 8.55 ### ### 1,060,257 ### 40.4 40.4 0.0
2010-May-24 Mon ### ### 8.42 ### ### ### 0.0
2010-May-21 Fri 8.5 ### ### 8.5 2,222,387 0 58.1 58.1 0.6
2010-May-20 Thu 8.74 8.83 8.57 ### 37.8 37.8 0.0
2010-May-19 Wed ### ### 8.81 8.85 1,998,959 ### ### ### 0.6
2010-May-18 Tue ### ### ### 9.22 1,142,587 0 31.9 31.9 0.7
2010-May-17 Mon ### ### ### 9.2 1,071,152 0 37.9 37.9 0.7
2010-May-14 Fri ### 9.43 ### 9.4 ### ### ###
2010-May-13 Thu 9.49 9.52 ### 9.42 21.5 21.5 0.7
2010-May-12 Wed 9.44 9.48 9.26 ### ### ### 0.0
2010-May-11 Tue 9.45 9.54 9.29 ### 1,285,447 12,102,483 ### ### 0.0
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri 9.25 9.42 ### 9.21 1,347,645 ### ### ### 0.7
2010-May-06 Thu 9.49 9.55 9.4 9.49 76.7 76.7 0.7
2010-May-05 Wed 9.57 ### 9.42 9.57 861,252 ### ### ### ###
2010-May-04 Tue 9.86 ### 9.71 9.75 46.5 46.5 ###
2010-May-03 Mon 9.79 9.79 ### 9.78 ### ### 0.7
2010-Apr-30 Fri 9.77 ### 9.77 9.88 ### ### 0.7
2010-Apr-29 Thu 9.8 9.8 ### 9.73 ### ### ###
2010-Apr-28 Wed 9.83 9.83 ### 9.82 1,509,186 7,417,649 ### ### ###
2010-Apr-27 Tue ### ### 9.86 ### 36.3 36.3 0.0
2010-Apr-23 Fri ### ### ### ### 861,058 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 896,824 0 36.8 36.8 0.0
2010-Apr-21 Wed ### ### ### ### 818,549 0 ### ### 0.0
2010-Apr-20 Tue ### ### 9.85 ### 862,921 4,249,885 32.3 32.3 0.0
2010-Apr-19 Mon ### ### 9.85 9.89 1,134,254 ### 38.9 38.9 ###
2010-Apr-16 Fri ### ### ### ### 844,355 0 36.4 36.4 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 630,349 0 ### ### 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon ### ### ### ### 333,947 0 70.3 70.3 0.0
2010-Apr-09 Fri ### ### ### ### 358,747 0 30.3 30.3 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed ### ### ### ### 707,656 0 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 617,785 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 963,887 0 ### ### 0.0
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### ### 9.81 9.89 ### ### ###
2010-Mar-29 Mon ### ### ### ### 0.0
2010-Mar-26 Fri ### ### 9.83 ### 76.6 76.6 0.0
2010-Mar-25 Thu ### ### ### ### 933,242 0 29.0 29.0 0.0
2010-Mar-24 Wed ### ### ### ### 882,724 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 826,120 0 71.1 71.1 0.0
2010-Mar-22 Mon ### ### ### ### 1,437,726 0 77.0 77.0 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### 9.86 ### 72.2 72.2 0.0
2010-Mar-17 Wed ### 9.88 ### 9.88 83.5 83.5 0.7
2010-Mar-16 Tue 9.74 9.74 ### 9.7 932,828 4,542,872 ### ### 0.7
2010-Mar-15 Mon 9.7 9.73 ### ### 871,055 4,237,682 ### ### 0.0
2010-Mar-12 Fri 9.72 9.78 ### 9.7 576,854 ### ### ### 0.7
2010-Mar-11 Thu 9.82 9.82 9.7 9.75 878,143 8,570,675 30.7 30.7 ###
2010-Mar-10 Wed ### ### 9.75 9.76 ### ### 0.7
2010-Mar-09 Tue 9.81 ### 9.78 ### 78.5 78.5 0.0
2010-Mar-08 Mon 9.88 ### 9.72 9.74 835,420 4,060,141 ### ### 0.7
2010-Mar-05 Fri ### ### 9.8 ### 67.2 67.2 0.0
2010-Mar-04 Thu 9.81 ### 9.71 9.87 2,929,550 ### 77.4 77.4 ###
2010-Mar-03 Wed 9.75 9.84 9.73 9.78 1,150,040 11,253,141 ### ### 0.7
2010-Mar-02 Tue 9.88 9.88 ### 9.75 25.4 25.4 ###
2010-Mar-01 Mon 9.7 9.88 ### 9.8 75.9 75.9 0.7
2010-Feb-26 Fri 9.89 9.89 ### ### 1,462,844 ### 17.1 17.1 0.0
2010-Feb-25 Thu ### ### ### ### 1,307,550 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 30.8 30.8 0.0
2010-Feb-23 Tue ### ### ### 10.2 1,134,042 0 ### ### 0.7
2010-Feb-22 Mon ### 10.22 ### 10.2 ### ### 0.7
2010-Feb-19 Fri ### ### ### ### 1,433,952 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 1,039,981 0 28.2 28.2 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue 10.2 ### ### ### 32.3 32.3 0.0
2010-Feb-15 Mon ### 10.48 ### 10.2 ### ### 0.7
2010-Feb-12 Fri 9.85 ### 9.75 ### 720,359 3,511,750 71.5 71.5 0.0
2010-Feb-11 Thu 9.84 ### 9.78 9.84 61.1 61.1 0.7
2010-Feb-10 Wed ### ### 9.73 9.85 ### ### ###
2010-Feb-09 Tue 9.86 9.88 ### 9.77 30.9 30.9 0.7
2010-Feb-08 Mon ### ### ### 9.79 577,049 0 20.3 20.3 ###
2010-Feb-05 Fri 9.84 9.88 9.72 9.75 881,828 ### ### ### ###
2010-Feb-04 Thu ### ### 9.86 ### 709,446 ### 80.2 80.2 0.0
2010-Feb-03 Wed ### ### 9.84 ### ### ### 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon 9.79 ### 9.71 ### 92.4 92.4 0.0
2010-Jan-29 Fri ### ### 9.73 9.83 28.5 28.5 0.7
2010-Jan-28 Thu 9.84 ### 9.84 ### 90.0 90.0 0.0
2010-Jan-27 Wed 9.79 9.79 9.5 ### 41.6 41.6 0.0
2010-Jan-25 Mon 9.85 ### ### 9.8 776,454 0 ### ### 0.7
2010-Jan-22 Fri ### ### 9.85 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### 10.24 1,366,823 0 ### ### ###
2010-Jan-20 Wed ### 10.44 ### ### ### ### 0.0
2010-Jan-19 Tue 10.26 10.28 ### ### 1,005,078 ### 28.1 28.1 0.0
2010-Jan-18 Mon ### 10.27 ### 10.22 1,195,359 ### ### ### 0.7
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu 9.89 ### 9.83 ### ### ### 0.0
2010-Jan-13 Wed 9.85 9.88 9.75 9.8 ### ### 0.7
2010-Jan-12 Tue 9.88 ### 9.85 ### ### ### 0.0
2010-Jan-11 Mon 9.85 9.88 9.79 9.86 244,023 ### ### ### 0.7
2010-Jan-08 Fri 9.73 9.85 9.71 9.81 74.3 74.3 ###
2010-Jan-07 Thu 9.85 9.86 ### ### 19.6 19.6 0.0
2010-Jan-06 Wed ### ### 9.75 9.82 876,928 4,275,024 22.8 22.8 ###
2010-Jan-05 Tue 9.85 ### 9.78 ### 72.9 72.9 0.0
2010-Jan-04 Mon 9.84 9.86 ### 9.7 ### ### 0.7
2009-Dec-31 Thu 9.7 ### 9.7 9.84 78.0 78.0 0.7
2009-Dec-30 Wed ### 9.79 ### 9.7 404,927 ### 77.7 77.7 0.7
2009-Dec-29 Tue ### ### ### ### 641,741 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 598,725 0 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### 8.87 ### 885,925 3,929,077 ### ### 0.0
2009-Dec-21 Mon 8.86 ### 8.84 8.88 646,188 2,856,150 73.7 73.7 0.6
2009-Dec-18 Fri ### 8.81 8.51 8.75 79.4 79.4 0.6
2009-Dec-17 Thu ### ### ### 8.77 2,144,172 0 17.2 17.2 ###
2009-Dec-16 Wed 8.85 ### 8.8 8.81 34.7 34.7 ###
2009-Dec-15 Tue ### ### 8.81 ### 1,037,852 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 656,179 0 77.7 77.7 0.0
2009-Dec-11 Fri ### ### ### 9 69.0 69.0 0.6
2009-Dec-10 Thu 8.79 ### 8.73 ### 83.3 83.3 0.0
2009-Dec-09 Wed 8.76 ### ### 8.79 73.2 73.2 0.6
2009-Dec-08 Tue 8.73 8.83 8.7 8.76 493,373 ### ### ### 0.6
2009-Dec-07 Mon ### ### 8.72 8.77 ### ### ###
2009-Dec-04 Fri ### ### 8.74 8.74 ### ### 0.6
2009-Dec-03 Thu 8.8 ### 8.78 ### 85.7 85.7 0.0
2009-Dec-02 Wed 8.89 ### 8.82 ### 708,329 ### ### ### 0.0
2009-Dec-01 Tue 8.75 8.86 8.72 8.85 855,071 7,516,074 78.3 78.3 0.6
2009-Nov-30 Mon 8.44 8.88 8.44 8.88 1,466,370 ### 91.7 91.7 0.6
2009-Nov-27 Fri ### ### ### 8.44 873,845 0 ### ### 0.6
2009-Nov-26 Thu 8.88 ### 8.72 8.8 34.3 34.3 0.6
2009-Nov-25 Wed ### ### 8.79 8.88 1,079,574 4,744,727 29.9 29.9 0.6
2009-Nov-24 Tue 8.75 ### 8.75 8.87 942,743 ### ### ### ###
2009-Nov-23 Mon 8.75 8.8 ### 8.73 ### ### ###
2009-Nov-20 Fri 8.78 8.78 ### 8.7 28.8 28.8 ###
2009-Nov-19 Thu 8.89 9 8.83 8.87 863,978 ### ### ### ###
2009-Nov-18 Wed ### ### 8.84 ### 892,649 ### ### ### 0.0
2009-Nov-17 Tue ### ### 8.86 ### 794,376 3,519,085 ### ### 0.0
2009-Nov-16 Mon ### ### 8.88 ### 69.4 69.4 0.0
2009-Nov-13 Fri 8.85 ### 8.8 ### 770,157 ### ### ### 0.0
2009-Nov-12 Thu ### ### 9 9 686,752 3,090,384 37.0 37.0 0.6
2009-Nov-11 Wed 9 ### ### 9 68.9 68.9 0.6
2009-Nov-10 Tue 8.85 ### 8.84 ### 79.1 79.1 0.0
2009-Nov-09 Mon 8.58 8.88 8.56 8.74 74.8 74.8 0.6
2009-Nov-06 Fri 8.51 8.58 8.45 8.5 1,042,423 ### 29.4 29.4 0.6
2009-Nov-05 Thu ### ### ### 8.43 ### ### 0.6
2009-Nov-04 Wed ### 8.71 8.53 8.59 1,534,651 ### 28.5 28.5 ###
2009-Nov-03 Tue 8.77 8.85 ### ### 510,087 ### ### ### 0.0
2009-Nov-02 Mon ### ### 8.55 8.75 ### ### 0.6
2009-Oct-30 Fri 9.2 9.25 ### ### ### ### 0.0
2009-Oct-29 Thu 9 ### 8.77 8.85 ### ### 0.6
2009-Oct-28 Wed 9.59 9.59 9.2 9.27 ### ### 0.7
2009-Oct-27 Tue 9.71 9.74 9.58 ### 881,973 8,519,859 40.6 40.6 0.0
2009-Oct-26 Mon ### ### 9.75 9.77 986,323 4,808,324 24.7 24.7 0.7
2009-Oct-23 Fri ### ### 9.8 ### 35.6 35.6 0.0
2009-Oct-22 Thu 9.85 ### 9.73 9.83 38.5 38.5 0.7
2009-Oct-21 Wed 9.83 ### 9.79 9.87 1,145,558 ### 69.4 69.4 ###
2009-Oct-20 Tue 9.7 9.89 9.7 9.88 ### ### 0.7
2009-Oct-19 Mon 9.71 9.72 9.53 ### 759,350 7,308,743 30.8 30.8 0.0
2009-Oct-16 Fri 9.7 9.84 ### 9.7 540,280 2,658,177 ### ### 0.7
2009-Oct-15 Thu 9.7 9.78 ### 9.73 739,044 3,613,925 71.7 71.7 ###
2009-Oct-14 Wed 9.75 9.77 ### ### 802,872 3,922,029 21.1 21.1 0.0
2009-Oct-13 Tue 9.56 9.72 9.56 9.72 723,573 6,975,243 77.3 77.3 0.7
2009-Oct-12 Mon 9.56 ### 9.44 ### 74.6 74.6 0.0
2009-Oct-09 Fri 9.75 ### 9.42 9.51 ### ### ###
2009-Oct-08 Thu 9.44 9.7 9.41 9.7 80.8 80.8 0.7
2009-Oct-07 Wed ### 9.5 ### 9.44 74.5 74.5 0.7
2009-Oct-06 Tue 9.2 ### ### ### 40.8 40.8 0.0
2009-Oct-05 Mon ### ### ### ### 454,724 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 696,876 0 ### ### 0.0
2009-Oct-01 Thu 9.47 9.73 ### 9.23 1,388,871 6,756,857 20.3 20.3 ###
2009-Sep-30 Wed ### 9.4 ### 9.4 1,168,948 5,494,055 ### ### ###
2009-Sep-29 Tue 9 9.27 ### ### ### ### 0.0
2009-Sep-28 Mon 8.7 ### 8.7 ### ### ### 0.0
2009-Sep-25 Fri 8.87 ### 8.74 8.81 1,556,441 6,801,647 ### ### ###
2009-Sep-24 Thu 8.85 8.87 8.72 8.8 36.0 36.0 0.6
2009-Sep-23 Wed ### 8.86 ### 8.86 1,129,340 5,002,976 79.0 79.0 0.6
2009-Sep-22 Tue 8.7 8.75 8.48 8.48 19.7 19.7 0.6
2009-Sep-21 Mon ### ### 8.73 8.78 30.5 30.5 0.6
2009-Sep-18 Fri ### 9 ### 9 2,383,471 ### 84.7 84.7 0.6
2009-Sep-17 Thu ### 8.75 8.55 8.73 73.2 73.2 ###
2009-Sep-16 Wed 8.21 8.48 8.2 8.45 2,294,352 ### ### ### ###
2009-Sep-15 Tue 8.26 8.29 ### 8.21 35.9 35.9 ###
2009-Sep-14 Mon 8.22 ### ### ### 42.5 42.5 0.0
2009-Sep-11 Fri 8 ### ### ### 86.9 86.9 0.0
2009-Sep-10 Thu ### ### 7.83 ### 2,300,248 9,005,470 22.1 22.1 0.0
2009-Sep-09 Wed 8.2 8.22 ### ### 1,720,553 7,071,472 ### ### 0.0
2009-Sep-08 Tue ### 8.28 ### 8.2 ### ### 0.6
2009-Sep-07 Mon ### 8.22 ### ### 819,581 3,368,477 30.9 30.9 0.0
2009-Sep-04 Fri ### 8.2 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 839,779 0 70.0 70.0 0.0
2009-Sep-02 Wed ### ### 7.84 8 2,004,049 7,855,872 21.6 21.6 ###
2009-Sep-01 Tue 8.21 ### 8.21 ### 76.8 76.8 0.0
2009-Aug-31 Mon 8.29 ### 8.21 ### ### ### 0.0
2009-Aug-28 Fri ### ### ### 8.29 76.2 76.2 0.6
2009-Aug-27 Thu ### 8.27 ### 8.2 79.2 79.2 0.6
2009-Aug-26 Wed ### 8.4 8.29 ### 1,548,643 12,923,425 ### ### 0.0
2009-Aug-25 Tue 8.22 ### ### ### 1,749,856 0 ### ### 0.0
2009-Aug-24 Mon ### 8.27 ### 8.25 2,876,476 11,894,228 ### ### ###
2009-Aug-21 Fri 8.25 8.25 7.79 ### 21.2 21.2 0.0
2009-Aug-20 Thu 8.59 8.59 ### 8.25 1,504,054 ### ### ### ###
2009-Aug-19 Wed 8.7 8.71 8.49 8.54 1,113,024 ### 25.2 25.2 ###
2009-Aug-18 Tue 8.59 8.73 8.47 ### 1,469,652 ### 70.9 70.9 0.0
2009-Aug-17 Mon 8.7 8.79 8.59 8.71 894,670 7,774,682 73.1 73.1 0.6
2009-Aug-14 Fri 8.7 ### ### 8.74 ### ### 0.6
2009-Aug-13 Thu ### 8.75 ### ### 91.4 91.4 0.0
2009-Aug-12 Wed 7.7 ### ### ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### 0 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri 8.2 8.2 ### ### 1,016,576 ### ### ### 0.0
2009-Aug-06 Thu 8.2 8.27 ### 8.24 67.3 67.3 0.6
2009-Aug-05 Wed 8.4 8.54 8.2 8.25 32.2 32.2 ###
2009-Aug-04 Tue ### 8.4 8.2 ### 1,982,950 16,458,485 ### ### 0.0
2009-Aug-03 Mon 8.22 ### 8.22 8.57 1,081,970 ### ### ### 0.6
2009-Jul-31 Fri ### 8.25 ### 8.2 1,317,976 5,436,651 ### ### 0.6
2009-Jul-30 Thu 7.82 ### 7.71 ### ### ### 0.0
2009-Jul-29 Wed ### 7.84 7.28 7.78 81.6 81.6 0.6
2009-Jul-28 Tue 7.85 7.85 ### ### ### ### 0.0
2009-Jul-27 Mon 7.8 7.84 7.72 7.8 918,471 ### ### ### 0.6
2009-Jul-24 Fri ### 7.8 ### 7.75 1,197,479 ### 74.4 74.4 ###
2009-Jul-23 Thu ### ### 7.56 ### 918,148 ### 63.5 63.5 0.0
2009-Jul-22 Wed 7.46 ### 7.46 ### 80.8 80.8 0.0
2009-Jul-21 Tue 7.59 ### 7.42 7.5 ### ### 0.5
2009-Jul-20 Mon ### 7.58 ### 7.56 1,280,554 ### ### ### 0.5
2009-Jul-17 Fri 7.4 7.42 7.24 ### ### ### 0.0
2009-Jul-16 Thu 7.25 7.44 7.25 ### 74.9 74.9 0.0
2009-Jul-15 Wed 7 7.21 ### 7.21 ### ### ###
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon 6.79 6.8 6.5 6.56 ### ### 0.5
2009-Jul-10 Fri 6.83 6.88 ### 6.78 24.4 24.4 0.5
2009-Jul-09 Thu 6.84 ### 6.81 ### 880,640 2,998,579 77.7 77.7 0.0
2009-Jul-08 Wed 6.8 ### 6.79 ### 80.7 80.7 0.0
2009-Jul-07 Tue 7 ### ### ### ### ### 0.0
2009-Jul-06 Mon 6.78 ### 6.72 7 90.3 90.3 0.5
2009-Jul-03 Fri 6.76 6.86 6.7 6.8 ### ### 0.5
2009-Jul-02 Thu 6.82 7 6.82 ### 1,322,671 9,139,656 81.7 81.7 0.0
2009-Jul-01 Wed 6.72 ### ### 6.84 1,180,226 0 80.6 80.6 0.5
2009-Jun-30 Tue 6.8 ### ### ### 2,486,957 0 81.6 81.6 0.0
2009-Jun-29 Mon ### 6.78 6.56 6.77 88.0 88.0 ###
2009-Jun-26 Fri 6.24 6.76 6.24 ### 2,099,942 13,649,623 92.7 92.7 0.0
2009-Jun-25 Thu ### 6.24 ### 6.21 1,403,176 ### 68.5 68.5 ###
2009-Jun-24 Wed ### ### ### ### 1,988,173 0 ### ### 0.0
2009-Jun-23 Tue ### ### 6.24 ### ### ### 0.0
2009-Jun-22 Mon 6.42 6.42 6.25 ### 921,055 5,834,883 ### ### 0.0
2009-Jun-19 Fri 6.25 6.41 6.25 6.41 ### ### 0.5
2009-Jun-18 Thu ### ### 6.2 6.25 30.6 30.6 ###
2009-Jun-17 Wed 6.4 6.45 ### 6.41 ### ### 0.5
2009-Jun-16 Tue 6.48 6.52 ### ### ### ### 0.0
2009-Jun-15 Mon ### 6.48 ### 6.47 80.1 80.1 0.5
2009-Jun-12 Fri 6.4 6.43 ### ### 739,978 2,379,029 31.3 31.3 0.0
2009-Jun-11 Thu ### 6.4 ### ### 915,577 2,929,846 68.7 68.7 0.0
2009-Jun-10 Wed 6.28 ### 6.27 ### 1,583,357 4,963,824 70.3 70.3 0.0
2009-Jun-09 Tue ### ### 6.25 6.25 ### ### ###
2009-Jun-05 Fri ### ### 6.26 ### ### ### 0.0
2009-Jun-04 Thu 6.21 ### 6.2 ### 1,347,524 4,177,324 ### ### 0.0
2009-Jun-03 Wed 6.25 6.29 6.2 6.24 25.1 25.1 0.4
2009-Jun-02 Tue ### ### ### 6.23 1,384,124 0 ### ### 0.4
2009-Jun-01 Mon ### ### ### ### 1,060,850 0 77.5 77.5 0.0
2009-May-29 Fri ### ### ### ### 68.0 68.0 0.0
2009-May-28 Thu ### 6.22 ### 6 ### ### 0.4
2009-May-27 Wed 6.29 ### ### 6.2 2,447,957 0 25.9 25.9 0.4
2009-May-26 Tue ### ### ### 6.2 1,988,849 0 ### ### 0.4
2009-May-25 Mon 6.55 6.59 6.29 ### 1,881,140 12,114,541 ### ### 0.0
2009-May-22 Fri ### ### 6.54 6.56 34.5 34.5 0.5
2009-May-21 Thu ### 6.7 6.55 6.57 27.8 27.8 ###
2009-May-20 Wed 6.78 6.78 ### 6.7 965,674 ### ### ### 0.5
2009-May-19 Tue 6.74 6.8 6.7 6.74 ### ### ###
2009-May-18 Mon ### ### 6.53 ### ### ### 0.0
2009-May-15 Fri ### 6.76 6.58 ### ### ### 0.0
2009-May-14 Thu 6.8 6.82 6.51 ### 1,187,441 ### 30.2 30.2 0.0
2009-May-13 Wed 6.76 ### 6.73 ### 876,174 2,948,325 79.1 79.1 0.0
2009-May-12 Tue ### 6.7 6.55 6.7 ### ### 0.5
2009-May-11 Mon ### ### 6.58 ### ### ### 0.0
2009-May-08 Fri 6.56 ### 6.5 6.5 23.7 23.7 0.5
2009-May-07 Thu 6.59 ### 6.52 6.56 ### ### 0.5
2009-May-06 Wed 6.75 ### 6.45 6.48 1,290,446 4,161,688 13.6 13.6 0.5
2009-May-05 Tue ### ### 6.75 6.76 16.6 16.6 0.5
2009-May-04 Mon 6.82 ### 6.82 ### ### ### 0.0
2009-May-01 Fri 6.81 ### 6.81 6.87 411,050 1,399,625 ### ### ###
2009-Apr-30 Thu 6.8 ### 6.75 6.86 69.3 69.3 0.5
2009-Apr-29 Wed 6.75 6.87 6.72 6.76 ### ### 0.5
2009-Apr-28 Tue 6.54 ### 6.5 6.73 83.8 83.8 ###
2009-Apr-27 Mon ### ### 6.42 6.49 30.6 30.6 ###
2009-Apr-24 Fri ### ### 6.5 6.56 743,555 2,416,553 32.3 32.3 0.5
2009-Apr-23 Thu 6.54 ### 6.49 6.5 541,572 ### ### ### 0.5
2009-Apr-22 Wed 6.7 6.7 6.4 6.44 569,485 3,730,126 14.5 14.5 0.5
2009-Apr-21 Tue ### ### 6.45 6.52 951,154 3,067,471 ### ### 0.5
2009-Apr-20 Mon ### 7 6.71 6.73 16.0 16.0 ###
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 7 ### ### 7 65.2 65.2 0.5
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu 6.85 ### 6.85 ### ### ### 0.0
2009-Apr-08 Wed ### ### 6.78 6.85 ### ### ###
2009-Apr-07 Tue ### ### 6.8 ### 19.6 19.6 0.0
2009-Apr-06 Mon 7.86 7.86 7.26 ### 2,306,282 ### ### ### 0.0
2009-Apr-03 Fri 8 ### ### ### 705,574 0 ### ### 0.0
2009-Apr-02 Thu 7.88 8 7.79 7.82 23.0 23.0 0.6
2009-Apr-01 Wed ### ### ### 7.85 ### ### ###
2009-Mar-31 Tue 7.84 ### 7.81 ### ### ### 0.0
2009-Mar-30 Mon 7.85 ### 7.81 ### 307,329 ### 78.3 78.3 0.0
2009-Mar-27 Fri 7.8 ### 7.8 ### ### ### 0.0
2009-Mar-26 Thu ### ### 7.72 7.8 ### ### 0.6
2009-Mar-25 Wed ### ### ### 7.86 ### ### ###
2009-Mar-24 Tue 7.8 7.86 7.59 7.81 72.4 72.4 0.6
2009-Mar-23 Mon ### 7.53 ### 7.4 ### ### 0.5
2009-Mar-20 Fri ### 7.4 ### 7.4 ### ### 0.5
2009-Mar-19 Thu ### 7 6.77 7 ### ### 0.5
2009-Mar-18 Wed ### 6.89 6.52 ### ### ### 0.0
2009-Mar-17 Tue ### 6.59 ### 6.58 659,948 2,174,528 ### ### 0.5
2009-Mar-16 Mon ### ### 6.26 ### ### ### 0.0
2009-Mar-13 Fri ### 6.59 ### 6.5 872,556 2,875,072 73.1 73.1 0.5
2009-Mar-12 Thu ### 6.24 ### 6.2 ### ### 0.4
2009-Mar-11 Wed ### ### ### ### 723,753 0 17.0 17.0 0.0
2009-Mar-10 Tue ### 6.21 5.82 6.21 89.9 89.9 ###
2009-Mar-09 Mon ### ### 5.81 ### ### ### 0.0
2009-Mar-06 Fri 6.2 6.29 6 6 ### ### 0.4
2009-Mar-05 Thu 6.27 6.7 ### 6.22 28.9 28.9 0.4
2009-Mar-04 Wed 5.85 ### 5.8 6.2 719,984 2,087,953 ### ### 0.4
2009-Mar-03 Tue 6 ### 5.86 5.86 ### ### 0.4
2009-Mar-02 Mon 6.5 6.51 6.2 6.2 ### ### 0.4
2009-Feb-27 Fri 6.8 6.81 6.41 6.43 8.9 8.9 ###
2009-Feb-26 Thu 7 7.2 6.77 6.84 903,240 ### 20.3 20.3 0.5
2009-Feb-25 Wed 7.5 7.58 ### ### ### ### 0.0
2009-Feb-24 Tue ### 7.5 ### ### 548,741 2,057,778 ### ### 0.0
2009-Feb-23 Mon 7.45 7.57 7.25 7.52 ### ### 0.5
2009-Feb-20 Fri ### ### 7.54 ### 1,047,786 3,950,153 ### ### 0.0
2009-Feb-19 Thu ### 8.43 ### ### 539,041 2,272,057 27.3 27.3 0.0
2009-Feb-18 Wed 8.2 8.21 ### ### 917,649 3,766,949 29.5 29.5 0.0
2009-Feb-17 Tue ### ### 8.23 8.28 1,090,071 4,485,642 7.0 7.0 ###
2009-Feb-16 Mon 9.29 9.4 ### ### 761,150 ### ### ### 0.0
2009-Feb-13 Fri 9.2 9.52 ### 9.48 457,685 2,178,580 ### ### 0.7
2009-Feb-12 Thu ### 9.54 ### ### 586,447 2,797,352 26.9 26.9 0.0
2009-Feb-11 Wed ### 9.45 ### 9.4 366,378 ### ### ### ###
2009-Feb-10 Tue ### ### ### 9.23 490,781 0 ### ### ###
2009-Feb-09 Mon 9.5 9.57 ### ### 25.3 25.3 0.0
2009-Feb-06 Fri 9.4 9.58 ### 9.47 261,073 ### 73.4 73.4 ###
2009-Feb-05 Thu 9.47 9.51 9.26 ### 328,258 ### ### ### 0.0
2009-Feb-04 Wed 9.75 9.84 9.46 9.48 27.3 27.3 0.7
2009-Feb-03 Tue ### ### 9.59 9.75 ### ### ###
2009-Feb-02 Mon ### ### 9.52 9.55 ### ### 0.7
2009-Jan-30 Fri 9.73 ### ### ### 558,548 0 80.8 80.8 0.0
2009-Jan-29 Thu ### 9.75 9.52 9.7 ### ### 0.7
2009-Jan-28 Wed 9.51 9.75 ### 9.5 602,021 2,934,852 31.3 31.3 0.7
2009-Jan-27 Tue 9.7 9.75 9.52 9.57 366,284 3,529,146 29.3 29.3 ###
2009-Jan-23 Fri 10.2 10.2 9.57 9.7 18.1 18.1 0.7
2009-Jan-22 Thu ### 10.24 9.87 10.2 ### ### 0.7
2009-Jan-21 Wed ### ### 9.71 ### 83.8 83.8 0.0
2009-Jan-20 Tue ### ### ### ### 43.2 43.2 0.0
2009-Jan-19 Mon 10.2 10.27 ### ### 38.1 38.1 0.0
2009-Jan-16 Fri 10.25 10.28 ### ### 300,271 ### 27.1 27.1 0.0
2009-Jan-15 Thu ### ### ### ### 526,454 0 ### ### 0.0
2009-Jan-14 Wed ### 10.47 ### ### 422,579 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 607,350 0 ### ### 0.0
2009-Jan-12 Mon ### 10.46 ### ### 31.9 31.9 0.0
2009-Jan-09 Fri 10.49 10.7 ### 10.41 27.8 27.8 ###
2009-Jan-08 Thu 10.8 10.84 10.51 10.55 ### ### ###
2009-Jan-07 Wed ### ### 10.84 10.88 27.1 27.1 0.8
2009-Jan-06 Tue ### 10.86 ### 10.8 ### ### ###
2009-Jan-05 Mon ### ### 10.59 10.59 427,423 ### 21.9 21.9 ###
2009-Jan-02 Fri ### ### 10.81 ### 408,526 2,208,083 20.2 20.2 0.0
2008-Dec-31 Wed ### 11.2 10.82 ### 475,371 ### 13.5 13.5 0.0
2008-Dec-30 Tue ### ### ### ### 13.0 13.0 0.0
2008-Dec-29 Mon 11.2 ### ### ### 241,889 0 ### ### 0.0
2008-Dec-24 Wed ### 11.42 ### 11.42 232,248 ### 85.0 85.0 0.8
2008-Dec-23 Tue ### ### ### ### 767,455 0 ### ### 0.0
2008-Dec-22 Mon 11.8 12.2 ### 11.74 ### ### 0.8
2008-Dec-19 Fri 11.25 ### ### 12.23 93.9 93.9 ###
2008-Dec-18 Thu 10.45 ### ### 11.59 ### ### 0.8
2008-Dec-17 Wed ### ### ### ### 35.2 35.2 0.0
2008-Dec-16 Tue ### ### ### ### 630,776 0 ### ### 0.0
2008-Dec-15 Mon 10.82 11.75 10.78 11.5 ### ### ###
2008-Dec-12 Fri ### 11.5 10.57 11.5 509,028 5,617,123 91.4 91.4 ###
2008-Dec-11 Thu ### 11.2 10.55 11.2 340,052 ### ### ### 0.8
2008-Dec-10 Wed 10.88 11.75 10.59 11.45 655,440 ### 88.6 88.6 0.8
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon 10.21 10.73 10.21 10.73 ### ### ###
2008-Dec-05 Fri ### 10.75 ### ### 376,928 2,025,988 79.6 79.6 0.0
2008-Dec-04 Thu 10.48 10.54 ### ### 393,243 ### 26.0 26.0 0.0
2008-Dec-03 Wed ### 10.55 ### 10.24 36.6 36.6 ###
2008-Dec-02 Tue 10.5 10.74 10.25 10.25 ### ### 0.7
2008-Dec-01 Mon ### ### 10.7 10.79 183,229 980,275 27.9 27.9 ###
2008-Nov-28 Fri 10.55 ### 10.55 ### ### ### 0.0
2008-Nov-27 Thu 11.41 11.41 10.81 ### 344,122 ### ### ### 0.0
2008-Nov-26 Wed ### 11.86 ### 11.4 438,256 2,598,858 ### ### 0.8
2008-Nov-25 Tue 10.4 ### 10.21 ### 711,573 3,632,580 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 10.59 9.8 10.51 814,026 ### 84.0 84.0 ###
2008-Nov-20 Thu ### ### ### ### 83.6 83.6 0.0
2008-Nov-19 Wed ### ### 10.5 ### 605,975 ### 24.5 24.5 0.0
2008-Nov-18 Tue ### ### 10.55 ### 43.8 43.8 0.0
2008-Nov-17 Mon 12.55 12.55 ### 11.26 6.7 6.7 0.8
2008-Nov-14 Fri ### ### ### 12.59 478,750 0 86.0 86.0 ###
2008-Nov-13 Thu 12.8 12.8 12.2 ### ### ### 0.0
2008-Nov-12 Wed ### 12.8 ### 12.56 88.0 88.0 0.9
2008-Nov-11 Tue 12.75 ### ### ### 29.3 29.3 0.0
2008-Nov-10 Mon 13.59 13.75 ### ### 431,925 2,969,484 17.4 17.4 0.0
2008-Nov-07 Fri ### ### 12.7 ### 85.7 85.7 0.0
2008-Nov-06 Thu 13.4 13.45 ### 13.2 36.1 36.1 0.9
2008-Nov-05 Wed ### ### ### ### 768,470 0 85.1 85.1 0.0
2008-Nov-04 Tue ### 13.5 ### 13.5 ### ### 1.0
2008-Nov-03 Mon ### 13.55 ### 13.47 682,270 4,622,379 73.3 73.3 1.0
2008-Oct-31 Fri ### ### 12.8 ### 418,379 2,677,625 67.2 67.2 0.0
2008-Oct-30 Thu ### ### 12.75 ### 1,626,227 ### ### ### 0.0
2008-Oct-29 Wed ### ### 12.52 12.74 1,311,347 ### 37.2 37.2 ###
2008-Oct-28 Tue 12.82 ### ### 12.8 ### ### 0.9
2008-Oct-27 Mon ### ### 12.5 ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### 889,871 0 ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 542,184 0 80.8 80.8 0.0
2008-Oct-22 Wed 12.85 ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### 12.51 ### 866,479 5,419,826 70.3 70.3 0.0
2008-Oct-20 Mon 11.77 12.8 11.77 12.8 939,081 ### 95.3 95.3 0.9
2008-Oct-17 Fri 11.77 ### ### ### 573,880 0 ### ### 0.0
2008-Oct-16 Thu 11.7 11.7 ### ### ### ### 0.0
2008-Oct-15 Wed ### 12.22 ### ### 78.7 78.7 0.0
2008-Oct-14 Tue 11.44 ### ### ### 869,321 0 ### ### 0.0
2008-Oct-13 Mon ### ### 10.5 ### ### ### 0.0
2008-Oct-10 Fri 10.5 10.8 10.24 10.5 967,656 10,179,741 86.0 86.0 0.8
2008-Oct-09 Thu ### 11.25 10.79 ### 43.7 43.7 0.0
2008-Oct-08 Wed ### 11.44 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon 11.84 ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 376,188 0 71.7 71.7 0.0
2008-Oct-02 Thu 12.25 ### ### 12.24 622,881 0 ### ### 0.9
2008-Oct-01 Wed ### 12.25 11.75 12.25 560,954 6,731,448 82.1 82.1 0.9
2008-Sep-30 Tue 10.8 11.76 10.72 ### 86.3 86.3 0.0
2008-Sep-29 Mon ### ### ### 11.46 492,148 0 ### ### 0.8
2008-Sep-26 Fri 12.52 12.78 11.45 11.81 ### ### ###
2008-Sep-25 Thu 12.5 12.7 ### 12.55 ### ### ###
2008-Sep-24 Wed 12.4 ### 12.4 ### 86.3 86.3 0.0
2008-Sep-23 Tue 12.44 12.49 ### 12.49 73.7 73.7 0.9
2008-Sep-22 Mon 12.52 ### 12.24 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 2,172,650 0 ### ### 0.0
2008-Sep-18 Thu ### 10.77 ### 10.52 88.4 88.4 ###
2008-Sep-17 Wed 11.2 ### 10.57 10.84 1,493,873 ### 22.8 22.8 0.8
2008-Sep-16 Tue ### 10.89 10.49 10.87 ### ### ###
2008-Sep-15 Mon ### 11.29 10.76 ### 859,149 ### ### ### 0.0
2008-Sep-12 Fri 11.22 ### ### ### 641,025 0 ### ### 0.0
2008-Sep-11 Thu 11.26 ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### ### 11.47 89.9 89.9 ###
2008-Sep-09 Tue ### ### 11.21 ### 21.4 21.4 0.0
2008-Sep-08 Mon 11.44 11.77 ### ### 74.6 74.6 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 11.43 11.59 602,770 ### ### ### 0.8
2008-Sep-03 Wed 11.56 11.82 11.5 11.82 86.7 86.7 0.8
2008-Sep-02 Tue 11.5 11.77 ### 11.5 ### ### ###
2008-Sep-01 Mon 11.57 ### ### 11.56 29.8 29.8 0.8
2008-Aug-29 Fri ### 11.57 11.21 11.57 ### ### ###
2008-Aug-28 Thu 11.49 11.49 ### ### 872,749 5,013,943 ### ### 0.0
2008-Aug-27 Wed 11.29 11.5 11.21 11.41 77.7 77.7 ###
2008-Aug-26 Tue 11.5 11.82 ### 11.82 ### ### 0.8
2008-Aug-25 Mon 11.55 11.78 11.48 ### 74.8 74.8 0.0
2008-Aug-22 Fri ### ### ### 11.24 1,553,423 0 ### ### 0.8
2008-Aug-21 Thu ### ### ### 11.51 765,957 0 32.8 32.8 0.8
2008-Aug-20 Wed ### 11.75 11.5 11.75 73.4 73.4 ###
2008-Aug-19 Tue ### 11.77 11.55 ### ### ### 0.0
2008-Aug-18 Mon ### ### 11.54 ### ### ### 0.0
2008-Aug-15 Fri 11.4 11.7 11.4 ### 80.4 80.4 0.0
2008-Aug-14 Thu 11.45 11.76 ### ### 1,272,584 ### 73.3 73.3 0.0
2008-Aug-13 Wed 11.43 ### ### ### 831,775 0 ### ### 0.0
2008-Aug-12 Tue 11.45 ### ### ### ### ### 0.0
2008-Aug-11 Mon 11.2 11.5 ### 11.41 ### ### ###
2008-Aug-08 Fri 10.48 10.76 10.43 10.76 ### ### 0.8
2008-Aug-07 Thu 10.83 10.83 ### 10.75 764,285 ### 29.9 29.9 0.8
2008-Aug-06 Wed ### 10.84 10.58 10.83 77.2 77.2 ###
2008-Aug-05 Tue ### 10.77 ### 10.26 1,521,542 ### 85.7 85.7 0.7
2008-Aug-04 Mon ### ### ### ### 40.7 40.7 0.0
2008-Aug-01 Fri 10.8 10.8 10.25 ### 443,128 4,663,922 12.9 12.9 0.0
2008-Jul-31 Thu 10.85 ### ### 10.8 31.1 31.1 ###
2008-Jul-30 Wed 10.29 10.8 10.29 10.7 ### ### 0.8
2008-Jul-29 Tue 10.29 ### ### ### 627,022 0 ### ### 0.0
2008-Jul-28 Mon 10.57 ### 10.21 10.49 672,724 3,434,256 37.3 37.3 ###
2008-Jul-25 Fri 10.7 10.83 10.41 10.52 695,089 7,381,845 ### ### ###
2008-Jul-24 Thu 10.86 ### 10.77 ### 556,085 ### ### ### 0.0
2008-Jul-23 Wed 10.49 10.84 ### 10.8 1,122,052 6,081,521 81.5 81.5 ###
2008-Jul-22 Tue ### ### 9.88 ### 646,124 3,191,852 ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 647,278 0 92.8 92.8 0.0
2008-Jul-18 Fri 9.75 9.79 9.41 9.46 23.5 23.5 0.7
2008-Jul-17 Thu 9.85 ### 9.57 9.58 ### ### 0.7
2008-Jul-16 Wed ### 9.49 ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 956,588 0 ### ### 0.0
2008-Jul-14 Mon 9.84 ### 9.57 ### 848,553 4,060,326 24.6 24.6 0.0
2008-Jul-11 Fri ### ### 9.8 ### 78.1 78.1 0.0
2008-Jul-10 Thu 10.28 ### ### ### 835,872 0 ### ### 0.0
2008-Jul-09 Wed 10.49 10.54 ### ### 33.8 33.8 0.0
2008-Jul-08 Tue 10.5 10.74 10.27 ### 831,657 8,736,556 35.5 35.5 0.0
2008-Jul-07 Mon 10.4 10.51 10.24 10.51 527,926 ### ### ### ###
2008-Jul-04 Fri 10.4 10.78 ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### 10.85 9.85 10.41 ### ### ###
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### 11.41 ### ### 989,476 ### 30.7 30.7 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### 11.82 ### 11.57 741,386 ### 74.7 74.7 ###
2008-Jun-25 Wed ### ### ### ### 78.0 78.0 0.0
2008-Jun-24 Tue 11.2 11.26 ### ### 717,151 ### 29.9 29.9 0.0
2008-Jun-23 Mon ### 11.49 ### 11.26 947,976 5,446,122 81.5 81.5 0.8
2008-Jun-20 Fri ### 11.46 ### ### 1,020,080 5,845,058 ### ### 0.0
2008-Jun-19 Thu 11.44 11.54 ### 11.29 31.1 31.1 ###
2008-Jun-18 Wed 11.8 ### 11.5 11.75 ### ### ###
2008-Jun-17 Tue 11.83 11.88 ### ### 27.3 27.3 0.0
2008-Jun-16 Mon ### 12.2 11.81 11.88 651,553 ### ### ### 0.8
2008-Jun-13 Fri ### ### 11.81 ### 624,648 3,688,546 38.5 38.5 0.0
2008-Jun-12 Thu ### ### 11.81 11.81 925,427 5,464,646 ### ### ###
2008-Jun-11 Wed ### 12.76 ### ### 947,854 ### 76.3 76.3 0.0
2008-Jun-10 Tue 13.2 13.29 12.55 12.58 960,783 ### ### ### 0.9
2008-Jun-06 Fri 13.56 13.74 13.4 13.5 36.2 36.2 1.0
2008-Jun-05 Thu 13.43 13.5 ### 13.49 77.0 77.0 ###
2008-Jun-04 Wed 13.29 ### 13.2 ### 801,642 ### ### ### 0.0
2008-Jun-03 Tue ### ### 13.28 13.4 1,121,225 ### 31.6 31.6 1.0
2008-Jun-02 Mon ### ### ### ### 26.0 26.0 0.0
2008-May-30 Fri 13.25 ### ### ### 2,335,558 0 91.4 91.4 0.0
2008-May-29 Thu ### 13.24 ### 13.2 69.9 69.9 0.9
2008-May-28 Wed ### 13.27 ### 13.25 444,671 ### 80.5 80.5 ###
2008-May-27 Tue ### ### 12.76 ### 568,821 3,629,077 70.1 70.1 0.0
2008-May-26 Mon ### ### 12.85 ### ### ### 0.0
2008-May-23 Fri ### ### 12.85 ### 69.8 69.8 0.0
2008-May-22 Thu 12.76 ### ### 12.82 865,423 0 ### ### 0.9
2008-May-21 Wed ### 13.2 ### ### 673,246 4,443,423 ### ### 0.0
2008-May-20 Tue ### ### ### 13.22 431,026 0 ### ### 0.9
2008-May-19 Mon ### 13.75 13.2 ### 851,479 11,473,679 17.0 17.0 0.0
2008-May-16 Fri 13.82 13.85 13.55 13.7 27.6 27.6 1.0
2008-May-15 Thu ### ### 13.75 ### 2,022,176 ### 22.4 22.4 0.0
2008-May-14 Wed 13.74 ### 13.47 ### ### ### 0.0
2008-May-13 Tue 13.55 ### 13.55 13.73 80.1 80.1 ###
2008-May-12 Mon 12.8 ### 12.7 13.29 1,468,056 9,322,155 87.1 87.1 ###
2008-May-09 Fri 12.54 ### 12.27 ### 579,281 3,553,888 ### ### 0.0
2008-May-08 Thu ### ### ### 12.58 ### ### 0.9
2008-May-07 Wed ### ### 12.28 ### 19.3 19.3 0.0
2008-May-06 Tue ### 12.74 ### ### 1,043,621 ### 70.5 70.5 0.0
2008-May-05 Mon 12.83 12.89 ### 12.81 ### ### ###
2008-May-02 Fri ### ### 12.26 12.78 816,426 ### 86.8 86.8 0.9
2008-May-01 Thu 12.2 12.25 ### ### 942,153 5,770,687 24.9 24.9 0.0
2008-Apr-30 Wed ### ### ### 12.23 73.1 73.1 ###
2008-Apr-29 Tue ### 12.2 ### ### 406,288 2,478,356 ### ### 0.0
2008-Apr-28 Mon ### 12.53 ### 12.2 ### ### ###
2008-Apr-24 Thu ### 12.22 11.86 ### 757,427 9,119,421 ### ### 0.0
2008-Apr-23 Wed ### 12.23 11.88 ### 71.5 71.5 0.0
2008-Apr-22 Tue ### ### 11.82 12.25 ### ### 0.9
2008-Apr-21 Mon 11.8 ### 11.76 ### 1,137,548 6,688,782 ### ### 0.0
2008-Apr-18 Fri 11.8 11.85 ### 11.45 395,983 ### 13.4 13.4 0.8
2008-Apr-17 Thu ### ### 11.74 11.74 21.0 21.0 0.8
2008-Apr-16 Wed ### ### ### 11.71 ### ### ###
2008-Apr-15 Tue ### ### ### 11.7 610,448 0 69.7 69.7 0.8
2008-Apr-14 Mon 11.54 ### ### ### ### ### 0.0
2008-Apr-11 Fri ### 11.8 11.51 11.71 453,688 ### 73.3 73.3 ###
2008-Apr-10 Thu ### ### 11.45 ### 927,856 5,311,975 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 1,003,875 0 76.7 76.7 0.0
2008-Apr-08 Tue ### ### 11.7 11.89 725,578 ### ### ### ###
2008-Apr-07 Mon 12.44 12.44 11.87 ### 1,569,189 ### ### ### 0.0
2008-Apr-04 Fri ### 12.73 12.25 12.44 64.8 64.8 0.9
2008-Apr-03 Thu ### 12.5 12.25 ### 65.4 65.4 0.0
2008-Apr-02 Wed 12.22 12.44 ### ### 1,385,359 ### 79.2 79.2 0.0
2008-Apr-01 Tue ### ### 11.55 11.77 25.8 25.8 ###
2008-Mar-31 Mon 11.75 ### 11.75 ### 688,223 ### 76.1 76.1 0.0
2008-Mar-28 Fri ### ### 11.78 ### 29.3 29.3 0.0
2008-Mar-27 Thu 12.2 12.2 11.75 ### 721,140 8,635,651 ### ### 0.0
2008-Mar-26 Wed ### 12.29 11.57 12.29 1,503,429 ### 68.0 68.0 0.9
2008-Mar-25 Tue ### 12.49 ### 12.49 98.3 98.3 0.9
2008-Mar-20 Thu 10.4 10.52 10.21 10.46 2,559,373 ### 76.0 76.0 0.7
2008-Mar-19 Wed ### ### 10.54 10.71 ### ### ###
2008-Mar-18 Tue ### 10.28 9.85 10.28 ### ### 0.7
2008-Mar-17 Mon 10.2 10.24 9.82 ### 933,628 9,364,288 34.8 34.8 0.0
2008-Mar-14 Fri 10.25 ### ### ### 856,158 0 ### ### 0.0
2008-Mar-13 Thu ### 10.43 9.87 ### 1,256,685 12,755,352 23.2 23.2 0.0
2008-Mar-12 Wed 10.8 ### 10.51 10.55 2,160,380 ### 25.0 25.0 ###
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 9.23 ### ### 1,549,025 7,148,750 45.8 45.8 0.0
2008-Mar-07 Fri ### ### ### ### 984,221 0 29.6 29.6 0.0
2008-Mar-06 Thu ### ### ### 9.55 977,823 0 32.4 32.4 0.7
2008-Mar-05 Wed 9.72 ### ### 9.48 828,185 0 ### ### 0.7
2008-Mar-04 Tue 9.84 ### ### 9.7 757,388 0 37.3 37.3 0.7
2008-Mar-03 Mon 9.79 ### ### 9.78 799,787 0 46.1 46.1 0.7
2008-Feb-29 Fri ### ### ### ### 1,320,126 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed 10.85 ### 10.84 ### 785,975 4,259,984 ### ### 0.0
2008-Feb-26 Tue ### 10.82 10.58 10.77 864,242 9,247,389 76.9 76.9 ###
2008-Feb-25 Mon 10.85 ### 10.42 10.47 14.9 14.9 0.7
2008-Feb-22 Fri 11.21 ### ### ### 1,481,647 0 19.0 19.0 0.0
2008-Feb-21 Thu 11.53 11.53 11.26 ### 909,855 ### ### ### 0.0
2008-Feb-20 Wed 11.51 ### 11.26 ### 1,154,843 ### ### ### 0.0
2008-Feb-19 Tue ### 11.54 ### 11.54 ### ### 0.8
2008-Feb-18 Mon ### ### 10.85 ### 40.0 40.0 0.0
2008-Feb-15 Fri ### ### 10.84 ### ### ### 0.0
2008-Feb-14 Thu 11.2 11.5 ### 11.44 855,275 ### 81.7 81.7 0.8
2008-Feb-13 Wed ### ### ### ### 1,384,929 0 ### ### 0.0
2008-Feb-12 Tue ### 12.23 11.73 11.83 24.9 24.9 0.8
2008-Feb-11 Mon 12.43 12.43 11.77 ### 981,970 ### 19.2 19.2 0.0
2008-Feb-08 Fri 12.23 12.45 ### ### 461,681 ### 68.4 68.4 0.0
2008-Feb-07 Thu ### ### ### ### 10.7 10.7 0.0
2008-Feb-06 Wed 12.77 12.84 12.45 12.45 22.8 22.8 ###
2008-Feb-05 Tue ### 13.5 12.84 ### 24.1 24.1 0.0
2008-Feb-04 Mon ### 13.49 ### ### 75.5 75.5 0.0
2008-Feb-01 Fri 12.79 ### ### 12.85 776,545 0 61.7 61.7 0.9
2008-Jan-31 Thu 12.76 12.79 ### 12.5 1,117,350 7,145,453 ### ### 0.9
2008-Jan-30 Wed ### ### 12.73 12.8 ### ### 0.9
2008-Jan-29 Tue 13.51 13.56 12.84 12.85 1,313,055 17,332,326 14.3 14.3 0.9
2008-Jan-25 Fri 12.79 13.45 12.72 13.22 795,542 ### 67.4 67.4 0.9
2008-Jan-24 Thu 12.7 12.75 ### 12.52 ### ### 0.9
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### 12.5 11.73 11.73 1,440,828 ### 68.8 68.8 0.8
2008-Jan-21 Mon 13.2 13.29 ### ### 21.5 21.5 0.0
2008-Jan-18 Fri 13.29 13.44 ### ### 39.5 39.5 0.0
2008-Jan-17 Thu 13.45 ### ### 13.46 ### ### ###
2008-Jan-16 Wed ### ### ### ### 78.2 78.2 0.0
2008-Jan-15 Tue 13.2 ### ### 13.2 390,554 0 75.9 75.9 0.9
2008-Jan-14 Mon 13.45 13.49 ### ### 463,688 3,127,575 ### ### 0.0
2008-Jan-11 Fri 13.8 13.82 ### 13.45 ### ### ###
2008-Jan-10 Thu ### ### 13.53 13.53 1,021,721 6,911,942 ### ### ###
2008-Jan-09 Wed 14.21 14.22 13.7 ### ### ### 0.0
2008-Jan-08 Tue ### 14.21 ### 14.21 ### ### ###
2008-Jan-07 Mon 14.22 14.22 ### ### 29.4 29.4 0.0
2008-Jan-04 Fri ### ### ### 14.24 456,844 0 ### ### 1.0
2008-Jan-03 Thu 14.82 14.82 ### 14.25 8.4 8.4 1.0
2008-Jan-02 Wed ### ### ### 14.7 ### ### ###
2007-Dec-31 Mon ### 14.8 14.57 14.76 72.6 72.6 1.1
2007-Dec-28 Fri 14.76 14.79 14.4 14.44 13.1 13.1 ###
2007-Dec-27 Thu 14.8 14.82 14.4 14.76 173,375 ### ### ### 1.1
2007-Dec-24 Mon 14.55 14.82 14.55 14.74 74.5 74.5 1.1
2007-Dec-21 Fri 14.4 ### 14.21 14.52 ### ### 1.0
2007-Dec-20 Thu ### 14.4 ### ### 1,802,775 12,979,980 ### ### 0.0
2007-Dec-19 Wed 14.71 14.73 ### ### 1,145,652 8,437,726 11.3 11.3 0.0
2007-Dec-18 Tue 14.2 ### ### ### 649,851 0 86.3 86.3 0.0
2007-Dec-17 Mon ### ### ### 14.43 785,480 0 ### ### ###
2007-Dec-14 Fri 15.28 ### 14.86 ### ### ### 0.0
2007-Dec-13 Thu 15.54 15.76 15.21 15.21 913,681 14,148,350 ### ### ###
2007-Dec-12 Wed 15.45 15.53 ### ### 30.4 30.4 0.0
2007-Dec-11 Tue 15.41 15.8 15.22 15.51 73.6 73.6 1.1
2007-Dec-10 Mon 15.72 15.75 15.29 ### 542,281 ### 36.4 36.4 0.0
2007-Dec-07 Fri 15.88 ### ### 15.79 ### ### 1.1
2007-Dec-06 Thu ### ### ### 15.72 1,206,328 0 ### ### 1.1
2007-Dec-05 Wed ### 16.7 ### 15.79 ### ### 1.1
2007-Dec-04 Tue ### ### ### ### 947,673 0 ### ### 0.0
2007-Dec-03 Mon ### ### 16.71 16.85 898,052 7,503,224 25.7 25.7 ###
2007-Nov-30 Fri ### ### ### ### 95.8 95.8 0.0
2007-Nov-29 Thu 16.46 16.5 ### ### 920,871 7,597,185 ### ### 0.0
2007-Nov-28 Wed 16.5 16.86 ### 16.46 865,850 ### 45.0 45.0 1.2
2007-Nov-27 Tue ### 16.46 15.72 ### ### ### 0.0
2007-Nov-26 Mon 15.52 ### 15.52 ### 826,044 ### ### ### 0.0
2007-Nov-23 Fri 15.49 ### 15.41 15.5 385,041 2,966,740 ### ### 1.1
2007-Nov-22 Thu 15.22 15.42 14.78 15.4 ### ### ###
2007-Nov-21 Wed ### 15.22 14.45 15.22 2,083,889 ### 93.0 93.0 1.1
2007-Nov-20 Tue ### 14.72 13.47 ### 6,914,451 97,459,186 ### ### 0.0
2007-Nov-19 Mon 13.5 ### 13.43 13.51 67.4 67.4 ###
2007-Nov-16 Fri 13.51 13.55 13.41 13.43 31.0 31.0 ###
2007-Nov-15 Thu 13.59 13.59 13.41 13.51 1,141,882 ### 33.8 33.8 ###
2007-Nov-14 Wed 13.5 ### ### 13.47 444,824 0 34.9 34.9 1.0
2007-Nov-13 Tue ### ### ### ### 67.7 67.7 0.0
2007-Nov-12 Mon ### ### ### 13.28 ### ### 0.9
2007-Nov-09 Fri ### ### 13.27 ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### 13.26 13.27 ### ### 0.9
2007-Nov-07 Wed 13.75 13.75 13.56 ### 194,051 ### 31.9 31.9 0.0
2007-Nov-06 Tue ### ### ### ### 281,950 0 30.3 30.3 0.0
2007-Nov-05 Mon ### ### 13.55 ### 439,921 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### 292,980 0 ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 24.5 24.5 0.0
2007-Oct-30 Tue ### ### ### ### 70.3 70.3 0.0
2007-Oct-29 Mon ### ### 13.87 ### 31.5 31.5 0.0
2007-Oct-26 Fri ### ### 13.88 ### 229,849 1,595,152 ### ### 0.0
2007-Oct-25 Thu ### ### 13.77 13.88 424,386 ### ### ### ###
2007-Oct-24 Wed 13.86 ### 13.83 ### ### ### 0.0
2007-Oct-23 Tue 13.75 13.87 ### 13.83 215,457 ### 64.7 64.7 1.0
2007-Oct-22 Mon ### 13.72 13.57 ### 38.4 38.4 0.0
2007-Oct-19 Fri ### ### 13.73 13.77 ### ### ###
2007-Oct-18 Thu ### ### 13.81 13.84 22.8 22.8 1.0
2007-Oct-17 Wed 14.23 14.23 13.74 13.8 14.1 14.1 1.0
2007-Oct-16 Tue ### 14.24 ### ### 584,687 4,162,971 ### ### 0.0
2007-Oct-15 Mon ### 14.2 ### ### 504,857 3,584,484 40.5 40.5 0.0
2007-Oct-12 Fri ### ### ### ### 26.5 26.5 0.0
2007-Oct-11 Thu ### 14.26 ### ### 536,929 ### ### ### 0.0
2007-Oct-10 Wed ### ### ### ### 34.3 34.3 0.0
2007-Oct-09 Tue 13.89 ### 13.82 ### 346,181 ### 72.8 72.8 0.0
2007-Oct-08 Mon ### ### 13.72 13.73 ### ### ###
2007-Oct-05 Fri 13.7 13.88 13.7 13.87 241,322 ### ### ### ###
2007-Oct-04 Thu 13.78 13.79 ### ### 307,342 2,119,123 ### ### 0.0
2007-Oct-03 Wed ### ### 13.73 13.77 31.1 31.1 ###
2007-Oct-02 Tue 13.8 ### 13.73 ### 628,587 4,315,249 ### ### 0.0
2007-Oct-01 Mon 13.7 13.87 13.7 13.71 69.6 69.6 ###
2007-Sep-28 Fri ### 13.71 13.58 13.7 ### ### 1.0
2007-Sep-27 Thu ### 13.71 13.59 ### ### ### 0.0
2007-Sep-26 Wed ### ### 13.52 13.53 466,952 ### 23.3 23.3 ###
2007-Sep-25 Tue 13.75 13.75 13.56 ### 26.5 26.5 0.0
2007-Sep-24 Mon ### 13.79 13.59 13.79 495,143 ### 71.6 71.6 1.0
2007-Sep-21 Fri 13.7 13.7 13.51 13.55 413,481 ### ### ### 1.0
2007-Sep-20 Thu 13.8 ### 13.56 13.77 36.8 36.8 ###
2007-Sep-19 Wed ### ### 13.56 13.89 1,190,874 8,074,125 29.4 29.4 1.0
2007-Sep-18 Tue ### ### 13.21 ### 1,088,020 7,186,372 5.6 5.6 0.0
2007-Sep-17 Mon ### 14.74 ### ### 8.1 8.1 0.0
2007-Sep-14 Fri 14.75 14.75 ### ### 356,247 2,627,321 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 228,445 0 23.6 23.6 0.0
2007-Sep-12 Wed ### ### 14.72 14.72 ### ### ###
2007-Sep-11 Tue 14.82 ### 14.7 14.84 224,724 1,651,721 ### ### ###
2007-Sep-10 Mon 14.79 ### ### 14.75 229,024 0 32.7 32.7 ###
2007-Sep-07 Fri ### ### 14.85 ### 131,881 ### ### ### 0.0
2007-Sep-06 Thu ### ### 14.75 14.76 23.6 23.6 1.1
2007-Sep-05 Wed ### ### ### ### 345,771 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 272,581 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 374,980 0 ### ### 0.0
2007-Aug-30 Thu 15.28 ### ### ### 438,073 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 589,788 0 10.0 10.0 0.0
2007-Aug-28 Tue 15.81 ### ### ### 249,847 0 ### ### 0.0
2007-Aug-27 Mon 16.25 ### ### 15.81 14.0 14.0 ###
2007-Aug-24 Fri ### ### ### 16.25 34.7 34.7 ###
2007-Aug-23 Thu ### ### ### ### 526,581 0 71.8 71.8 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue 15.7 ### ### ### 74.4 74.4 0.0
2007-Aug-20 Mon ### ### ### ### 406,351 0 ### ### 0.0
2007-Aug-17 Fri ### ### 14.72 ### 325,342 ### ### ### 0.0
2007-Aug-16 Thu ### ### 14.24 ### ### ### 0.0
2007-Aug-15 Wed 15.7 15.85 ### ### 631,676 ### 33.9 33.9 0.0
2007-Aug-14 Tue ### ### 15.54 ### 759,255 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 664,879 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 16.4 898,180 0 ### ### ###
2007-Aug-08 Wed 16.55 16.8 ### 16.5 692,429 ### 27.4 27.4 1.2
2007-Aug-07 Tue ### 16.55 ### 16.55 ### ### 1.2
2007-Aug-06 Mon 15.7 ### 15.57 ### 298,553 ### 92.1 92.1 0.0
2007-Aug-03 Fri 15.73 15.89 15.73 15.85 150,958 2,386,645 ### ### 1.1
2007-Aug-02 Thu 15.8 15.87 15.21 15.73 ### ### ###
2007-Aug-01 Wed ### ### 15.5 ### 490,940 3,804,785 60.6 60.6 0.0
2007-Jul-31 Tue ### ### 15.79 ### 377,547 ### 67.5 67.5 0.0
2007-Jul-30 Mon ### ### 15.8 ### 297,640 2,351,356 63.9 63.9 0.0
2007-Jul-27 Fri ### ### ### ### 341,689 0 41.9 41.9 0.0
2007-Jul-26 Thu ### 16.52 ### 16.41 496,889 ### 77.4 77.4 1.2
2007-Jul-25 Wed ### 16.4 16.2 ### 262,752 4,282,857 35.2 35.2 0.0
2007-Jul-24 Tue ### ### 16.24 16.48 340,528 2,765,087 73.5 73.5 1.2
2007-Jul-23 Mon 16.44 16.44 ### 16.24 25.1 25.1 ###
2007-Jul-20 Fri 16.4 16.47 ### 16.47 217,021 ### ### ### ###
2007-Jul-19 Thu ### 16.29 15.88 16.29 177,144 ### 84.6 84.6 ###
2007-Jul-18 Wed ### ### 15.76 15.76 161,156 ### ### ### 1.1
2007-Jul-17 Tue ### ### 15.87 ### 145,789 ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### 15.75 ### ### ### 0.0
2007-Jul-13 Fri 15.5 ### 15.49 ### 332,525 ### 86.4 86.4 0.0
2007-Jul-12 Thu 15.5 15.5 ### 15.49 132,644 ### ### ### ###
2007-Jul-11 Wed ### 15.5 15.27 ### ### ### 0.0
2007-Jul-10 Tue 15.51 15.53 15.29 15.29 97,973 ### ### ### 1.1
2007-Jul-09 Mon ### 15.47 15.27 15.46 128,049 ### 76.7 76.7 1.1
2007-Jul-06 Fri ### 15.49 15.23 15.23 175,274 ### ### ### 1.1
2007-Jul-05 Thu ### 15.4 ### ### 197,629 1,521,743 82.9 82.9 0.0
2007-Jul-04 Wed 15.4 15.42 ### ### ### ### 0.0
2007-Jul-03 Tue 15.45 15.45 15.28 ### 139,727 ### 35.2 35.2 0.0
2007-Jul-02 Mon 15.2 ### 15.2 15.26 185,027 ### ### ### ###
2007-Jun-29 Fri ### ### ### 15.2 ### ### 1.1
2007-Jun-28 Thu ### 15.45 ### 15.2 281,459 2,174,270 63.4 63.4 1.1
2007-Jun-27 Wed 15.42 15.54 ### ### 29.9 29.9 0.0
2007-Jun-26 Tue 15.52 ### 15.4 15.4 ### ### ###
2007-Jun-25 Mon ### 15.58 ### 15.5 304,778 2,374,220 ### ### 1.1
2007-Jun-22 Fri ### ### ### 15.41 747,644 0 4.2 4.2 ###
2007-Jun-21 Thu 16.49 16.49 16.28 ### 495,472 ### 30.4 30.4 0.0
2007-Jun-20 Wed 16.5 16.5 ### ### ### ### 0.0
2007-Jun-19 Tue 16.55 16.57 ### ### ### ### 0.0
2007-Jun-18 Mon 16.5 ### ### ### 259,886 0 72.6 72.6 0.0
2007-Jun-15 Fri 16.42 16.5 16.23 16.48 217,720 3,562,987 68.3 68.3 1.2
2007-Jun-14 Thu 16.55 16.55 ### 16.4 203,940 ### ### ### ###
2007-Jun-13 Wed ### ### 16.22 16.22 231,727 ### 32.8 32.8 1.2
2007-Jun-12 Tue 16.59 16.59 16.4 16.5 311,377 ### ### ### 1.2
2007-Jun-08 Fri 16.59 16.71 ### ### 25.1 25.1 0.0
2007-Jun-07 Thu 16.78 16.84 16.54 16.84 ### ### 1.2
2007-Jun-06 Wed ### ### 16.44 ### 273,040 2,244,388 34.1 34.1 0.0
2007-Jun-05 Tue ### ### ### ### 139,985 0 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### 77.8 77.8 0.0
2007-Jun-01 Fri 16.7 ### ### 16.85 70.7 70.7 ###
2007-May-31 Thu 16.5 16.72 16.46 16.7 70.5 70.5 1.2
2007-May-30 Wed 16.7 16.7 16.2 16.27 97,475 ### ### ### 1.2
2007-May-29 Tue ### 16.71 ### 16.7 86,021 ### 68.2 68.2 1.2
2007-May-28 Mon 16.75 16.78 ### ### ### ### 0.0
2007-May-25 Fri ### 16.79 16.59 ### ### ### 0.0
2007-May-24 Thu ### ### 16.5 ### 196,687 ### ### ### 0.0
2007-May-23 Wed 16.75 ### 16.74 ### 374,679 ### ### ### 0.0
2007-May-22 Tue ### 16.75 ### 16.75 92,873 ### ### ### ###
2007-May-21 Mon 16.54 16.7 16.54 16.7 216,459 3,597,548 73.8 73.8 1.2
2007-May-18 Fri ### ### ### 16.42 29.7 29.7 1.2
2007-May-17 Thu ### ### ### 16.55 74.7 74.7 1.2
2007-May-16 Wed 16.23 ### 16.2 16.26 ### ### ###
2007-May-15 Tue 16.5 16.5 ### ### 157,583 1,300,059 15.4 15.4 0.0
2007-May-14 Mon ### 16.51 ### 16.5 286,686 ### 78.2 78.2 1.2
2007-May-11 Fri ### 16.26 ### 16.25 308,945 2,511,722 79.4 79.4 ###
2007-May-10 Thu ### ### ### ### 276,175 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 249,372 0 66.6 66.6 0.0
2007-May-08 Tue ### ### 15.78 15.78 610,722 ### 35.3 35.3 1.1
2007-May-07 Mon ### ### 15.83 15.83 ### ### ###
2007-May-04 Fri ### ### ### ### 71.4 71.4 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### 16.2 15.75 ### 659,728 10,539,154 19.8 19.8 0.0
2007-May-01 Tue ### 16.26 ### 16.21 261,820 ### 87.2 87.2 1.2
2007-Apr-30 Mon ### ### ### ### 32.9 32.9 0.0
2007-Apr-27 Fri 16.25 16.27 15.75 15.82 574,657 9,200,258 16.8 16.8 ###
2007-Apr-26 Thu ### ### 16.23 ### 1,150,725 ### 11.6 11.6 0.0
2007-Apr-24 Tue ### 17.2 16.8 ### 863,987 14,687,779 69.8 69.8 0.0
2007-Apr-23 Mon ### ### 17.89 ### 233,089 2,084,981 ### ### 0.0
2007-Apr-20 Fri 17.56 17.8 17.55 17.8 78.4 78.4 ###
2007-Apr-19 Thu 17.55 17.58 17.4 17.55 277,726 4,857,427 76.6 76.6 ###
2007-Apr-18 Wed 17.48 ### ### 17.5 445,773 0 65.3 65.3 1.3
2007-Apr-17 Tue 17.5 17.5 ### 17.48 225,575 1,973,781 46.5 46.5 1.2
2007-Apr-16 Mon ### 17.5 ### 17.5 263,654 2,306,972 86.7 86.7 1.3
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 147,854 0 70.5 70.5 0.0
2007-Apr-11 Wed ### ### 16.82 ### 390,648 3,285,349 70.7 70.7 0.0
2007-Apr-10 Tue 16.85 ### 16.76 16.82 ### ### ###
2007-Apr-05 Thu ### ### 16.82 16.85 122,889 ### ### ### ###
2007-Apr-04 Wed ### ### 16.78 ### ### ### 0.0
2007-Apr-03 Tue 16.81 ### 16.75 ### 76.3 76.3 0.0
2007-Apr-02 Mon ### ### 16.75 16.75 ### ### ###
2007-Mar-30 Fri ### ### 16.77 ### ### ### 0.0
2007-Mar-29 Thu 16.8 ### ### ### 178,728 0 ### ### 0.0
2007-Mar-28 Wed ### ### 16.52 16.84 295,424 ### ### ### 1.2
2007-Mar-27 Tue ### ### ### ### 67.9 67.9 0.0
2007-Mar-26 Mon 17.2 17.25 ### ### 392,277 3,383,389 ### ### 0.0
2007-Mar-23 Fri 17.24 ### 17.2 ### 299,629 ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 86.4 86.4 0.0
2007-Mar-21 Wed ### ### ### ### 75.6 75.6 0.0
2007-Mar-20 Tue ### 17.24 ### ### 78.2 78.2 0.0
2007-Mar-19 Mon ### 17.5 ### ### 2,213,389 19,367,153 ### ### 0.0
2007-Mar-16 Fri 13.2 ### ### 13.21 ### ### ###
2007-Mar-15 Thu 13.52 13.52 13.2 13.2 880,028 11,757,174 10.9 10.9 0.9
2007-Mar-14 Wed 13.42 13.45 13.2 13.2 214,178 2,853,921 25.3 25.3 0.9
2007-Mar-13 Tue ### ### 13.46 13.58 138,071 ### ### ### ###
2007-Mar-12 Mon 13.43 ### 13.4 ### 155,327 ### ### ### 0.0
2007-Mar-09 Fri 13.5 ### 13.45 13.5 ### ### 1.0
2007-Mar-08 Thu 13.5 13.56 13.4 13.43 ### ### ###
2007-Mar-07 Wed ### ### 13.5 ### 208,953 ### 31.7 31.7 0.0
2007-Mar-06 Tue ### ### 12.85 ### 86.6 86.6 0.0
2007-Mar-05 Mon 13.47 13.47 ### ### 33.0 33.0 0.0
2007-Mar-02 Fri 13.52 13.7 13.42 13.52 ### ### 1.0
2007-Mar-01 Thu 13.48 13.81 13.48 ### 394,727 5,386,049 ### ### 0.0
2007-Feb-28 Wed 13.47 ### ### ### 624,656 0 30.2 30.2 0.0
2007-Feb-27 Tue ### ### ### 13.73 18.9 18.9 ###
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### 14.4 14.4 352,059 2,534,824 22.0 22.0 1.0
2007-Feb-22 Thu 14.5 ### 14.47 ### 73.6 73.6 0.0
2007-Feb-21 Wed ### ### 14.45 14.5 37.2 37.2 1.0
2007-Feb-20 Tue ### ### 14.49 14.56 38.0 38.0 ###
2007-Feb-19 Mon 14.41 ### ### ### ### ### 0.0
2007-Feb-16 Fri 14.4 14.5 14.24 ### ### ### 0.0
2007-Feb-15 Thu 14.22 14.48 ### ### 538,641 ### 76.5 76.5 0.0
2007-Feb-14 Wed ### 14.27 ### ### 394,686 2,816,084 33.0 33.0 0.0
2007-Feb-13 Tue ### ### ### ### 21.3 21.3 0.0
2007-Feb-12 Mon 14.2 14.45 14.2 ### ### ### 0.0
2007-Feb-09 Fri 14.29 ### ### ### 350,649 0 18.7 18.7 0.0
2007-Feb-08 Thu 13.86 ### 13.86 14.27 ### ### ###
2007-Feb-07 Wed 13.82 ### 13.79 13.85 72.0 72.0 ###
2007-Feb-06 Tue 13.75 ### 13.75 13.82 357,454 ### ### ### 1.0
2007-Feb-05 Mon ### 13.75 ### 13.71 ### ### ###
2007-Feb-02 Fri ### 13.7 13.59 ### 234,348 3,197,678 ### ### 0.0
2007-Feb-01 Thu 13.53 ### 13.51 ### 72.1 72.1 0.0
2007-Jan-31 Wed ### ### 13.48 13.5 310,940 ### 32.2 32.2 1.0
2007-Jan-30 Tue 13.75 13.77 13.58 ### 413,146 5,649,771 26.9 26.9 0.0
2007-Jan-29 Mon 13.75 13.77 13.59 13.7 ### ### 1.0
2007-Jan-25 Thu ### ### 13.54 ### 504,223 3,413,589 70.5 70.5 0.0
2007-Jan-24 Wed 13.58 ### 13.49 13.55 ### ### 1.0
2007-Jan-23 Tue ### ### 13.51 13.54 ### ### 1.0
2007-Jan-22 Mon 13.55 13.8 13.55 ### 658,872 9,010,074 ### ### 0.0
2007-Jan-19 Fri 13.7 13.77 13.54 ### 160,228 ### ### ### 0.0
2007-Jan-18 Thu ### 13.77 13.57 ### 34.0 34.0 0.0
2007-Jan-17 Wed 13.8 13.8 ### ### 289,186 1,995,383 26.1 26.1 0.0
2007-Jan-16 Tue 13.57 ### 13.54 ### 224,842 1,522,180 ### ### 0.0
2007-Jan-15 Mon 13.54 ### 13.52 ### 122,854 ### 68.8 68.8 0.0
2007-Jan-12 Fri ### 13.7 13.54 13.54 162,253 2,209,885 25.3 25.3 1.0
2007-Jan-11 Thu 13.71 13.71 13.48 13.57 26.4 26.4 ###
2007-Jan-10 Wed 13.78 13.78 13.48 13.48 ### ### 1.0
2007-Jan-09 Tue 13.5 13.75 13.46 13.75 82.1 82.1 1.0
2007-Jan-08 Mon 13.53 13.78 ### ### 171,140 1,179,154 34.1 34.1 0.0
2007-Jan-05 Fri ### 13.79 13.54 13.56 97,148 1,327,527 34.5 34.5 1.0
2007-Jan-04 Thu ### 13.72 ### ### 131,570 902,570 43.7 43.7 0.0
2007-Jan-03 Wed ### ### ### ### 20.5 20.5 0.0
2007-Jan-02 Tue ### ### 13.81 13.81 65,044 449,128 ### ### ###
2006-Dec-29 Fri ### ### 13.8 ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 87,743 0 ### ### 0.0
2006-Dec-27 Wed 13.87 ### 13.87 ### ### ### 0.0
2006-Dec-22 Fri ### ### 13.75 13.87 62,157 427,329 29.3 29.3 ###
2006-Dec-21 Thu ### ### ### 13.87 631,186 0 34.2 34.2 ###
2006-Dec-20 Wed 13.72 13.88 13.72 13.8 70.2 70.2 1.0
2006-Dec-19 Tue 13.4 13.79 13.4 13.74 421,979 ### ### ### ###
2006-Dec-18 Mon 13.7 13.72 ### ### 360,274 2,471,479 ### ### 0.0
2006-Dec-15 Fri 13.79 13.89 ### ### 25.2 25.2 0.0
2006-Dec-14 Thu 13.75 13.8 ### 13.77 ### ### ###
2006-Dec-13 Wed 13.8 13.82 ### 13.72 29.2 29.2 ###
2006-Dec-12 Tue ### ### 13.8 13.8 169,686 ### 24.5 24.5 1.0
2006-Dec-11 Mon ### ### ### ### 89.1 89.1 0.0
2006-Dec-08 Fri 13.73 13.82 ### ### 167,175 1,155,179 ### ### 0.0
2006-Dec-07 Thu 13.87 13.87 ### 13.73 130,040 901,827 ### ### ###
2006-Dec-06 Wed 13.75 13.87 ### 13.87 118,676 ### 75.1 75.1 ###
2006-Dec-05 Tue 13.78 13.89 ### ### 216,081 1,500,682 22.9 22.9 0.0
2006-Dec-04 Mon 13.83 13.83 13.78 13.78 100,353 1,385,373 34.5 34.5 1.0
2006-Dec-01 Fri ### ### 13.8 13.83 ### ### 1.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed 13.8 ### 13.77 ### 68.6 68.6 0.0
2006-Nov-28 Tue 13.8 ### 13.76 13.87 ### ### ###
2006-Nov-27 Mon ### ### 13.8 ### 29.7 29.7 0.0
2006-Nov-24 Fri ### ### ### ### 471,586 0 65.5 65.5 0.0
2006-Nov-23 Thu 13.85 ### 13.8 ### 70.0 70.0 0.0
2006-Nov-22 Wed 13.86 ### ### 13.79 314,342 0 ### ### 1.0
2006-Nov-21 Tue ### ### 13.81 13.85 192,323 ### ### ### ###
2006-Nov-20 Mon ### ### 13.86 13.86 ### ### ###
2006-Nov-17 Fri 14.29 ### 14.21 ### 146,543 1,041,188 ### ### 0.0
2006-Nov-16 Thu 14.2 14.4 ### ### 44.7 44.7 0.0
2006-Nov-15 Wed 14.45 14.59 ### ### 19.5 19.5 0.0
2006-Nov-14 Tue 14.4 ### ### 14.45 116,577 0 67.9 67.9 1.0
2006-Nov-13 Mon ### ### 14.42 14.44 169,774 1,224,070 25.1 25.1 ###
2006-Nov-10 Fri 14.41 ### 14.4 14.59 ### ### 1.0
2006-Nov-09 Thu 14.49 14.49 ### 14.4 ### ### 1.0
2006-Nov-08 Wed 14.8 14.83 14.46 14.5 19.3 19.3 1.0
2006-Nov-07 Tue 15.2 15.2 ### 14.75 10.4 10.4 ###
2006-Nov-06 Mon 14.55 ### 14.55 ### ### ### 0.0
2006-Nov-03 Fri 14.4 14.55 ### 14.5 71.5 71.5 1.0
2006-Nov-02 Thu 14.7 14.75 ### ### ### ### 0.0
2006-Nov-01 Wed 14.7 14.84 ### 14.73 65.5 65.5 1.1
2006-Oct-31 Tue 14.89 14.89 ### ### 147,057 ### ### ### 0.0
2006-Oct-30 Mon ### ### ### 14.89 144,143 0 ### ### ###
2006-Oct-27 Fri 14.8 14.83 ### ### 27.8 27.8 0.0
2006-Oct-26 Thu ### ### 14.75 14.79 202,680 ### 22.9 22.9 ###
2006-Oct-25 Wed 14.75 ### 14.74 ### 204,073 ### 76.4 76.4 0.0
2006-Oct-24 Tue ### ### 14.71 14.71 15.7 15.7 ###
2006-Oct-23 Mon ### ### ### ### 117,543 0 ### ### 0.0
2006-Oct-20 Fri ### 15.2 ### ### 123,972 942,187 ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 153,570 0 ### ### 0.0
2006-Oct-18 Wed ### 15.2 ### ### 177,287 1,347,381 62.0 62.0 0.0
2006-Oct-17 Tue ### ### ### ### 20.0 20.0 0.0
2006-Oct-16 Mon ### ### ### 15.25 ### ### ###
2006-Oct-13 Fri ### ### ### ### 267,177 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 299,781 0 ### ### 0.0
2006-Oct-11 Wed 14.59 ### 14.48 ### 302,773 2,192,076 ### ### 0.0
2006-Oct-10 Tue 14.41 14.59 ### 14.59 125,056 912,283 ### ### 1.0
2006-Oct-09 Mon ### ### 14.4 14.5 27.9 27.9 1.0
2006-Oct-06 Fri 14.55 ### 14.41 ### 67.0 67.0 0.0
2006-Oct-05 Thu 14.59 ### 14.4 ### 218,754 1,575,028 63.8 63.8 0.0
2006-Oct-04 Wed 14.53 ### ### ### 114,044 0 ### ### 0.0
2006-Oct-03 Tue 14.5 ### ### ### ### ### 0.0
2006-Oct-02 Mon 14.44 ### 14.25 ### 136,421 ### 76.7 76.7 0.0
2006-Sep-29 Fri ### 14.45 ### 14.45 141,020 ### ### ### 1.0
2006-Sep-28 Thu 14.2 14.47 ### 14.45 232,823 1,684,474 80.7 80.7 1.0
2006-Sep-27 Wed 13.8 14.26 13.8 ### ### ### 0.0
2006-Sep-26 Tue 13.8 13.8 ### 13.76 105,527 ### 33.5 33.5 1.0
2006-Sep-25 Mon 13.75 ### ### 13.82 146,153 0 73.1 73.1 1.0
2006-Sep-22 Fri 13.8 13.8 ### ### 219,776 1,516,454 20.0 20.0 0.0
2006-Sep-21 Thu 14.2 14.25 ### ### 389,878 2,777,880 20.5 20.5 0.0
2006-Sep-20 Wed ### ### 13.83 ### ### ### 0.0
2006-Sep-19 Tue ### 14.45 ### ### 243,241 ### 14.8 14.8 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### 13.81 ### 32.9 32.9 0.0
2006-Sep-14 Thu ### ### 13.5 ### ### ### 0.0
2006-Sep-13 Wed 13.21 13.7 ### 13.7 150,644 ### ### ### 1.0
2006-Sep-12 Tue 13.28 ### ### ### 154,222 0 ### ### 0.0
2006-Sep-11 Mon 13.53 13.53 ### ### ### ### 0.0
2006-Sep-08 Fri 13.47 ### 13.21 13.53 ### ### ###
2006-Sep-07 Thu 13.5 ### ### 13.51 ### ### ###
2006-Sep-06 Wed 13.7 13.7 13.55 13.58 27.3 27.3 ###
2006-Sep-05 Tue ### 13.7 ### 13.7 67.3 67.3 1.0
2006-Sep-04 Mon 13.75 13.75 ### ### 245,652 1,688,857 26.8 26.8 0.0
2006-Sep-01 Fri 13.8 13.84 13.7 13.75 94,582 ### 34.4 34.4 1.0
2006-Aug-31 Thu 13.59 13.86 13.5 13.86 ### ### ###
2006-Aug-30 Wed 13.5 13.52 13.42 13.5 ### ### 1.0
2006-Aug-29 Tue 13.21 ### 13.21 ### 146,820 969,746 77.5 77.5 0.0
2006-Aug-28 Mon ### ### ### ### 151,653 0 27.2 27.2 0.0
2006-Aug-25 Fri 13.51 13.72 13.42 13.5 253,888 ### ### ### 1.0
2006-Aug-24 Thu 13.81 13.85 13.53 13.53 267,522 3,662,376 ### ### ###
2006-Aug-23 Wed 13.8 ### 13.57 ### 72.9 72.9 0.0
2006-Aug-22 Tue 13.74 13.84 ### 13.8 118,456 ### ### ### 1.0
2006-Aug-21 Mon 13.5 13.79 13.46 13.7 200,076 ### ### ### 1.0
2006-Aug-18 Fri 13.46 13.5 ### 13.5 67.3 67.3 1.0
2006-Aug-17 Thu ### 13.45 ### 13.45 289,742 ### 85.8 85.8 ###
2006-Aug-16 Wed 13.2 ### ### ### 270,555 0 19.0 19.0 0.0
2006-Aug-15 Tue 12.81 ### 12.81 ### ### ### 0.0
2006-Aug-14 Mon 12.5 12.8 12.45 12.8 ### ### 0.9
2006-Aug-11 Fri 12.22 12.4 12.2 12.4 175,540 2,159,142 ### ### 0.9
2006-Aug-10 Thu ### 12.2 ### ### 69.3 69.3 0.0
2006-Aug-09 Wed 12.29 12.29 ### ### ### ### 0.0
2006-Aug-08 Tue ### 12.27 ### 12.27 231,380 ### 86.1 86.1 ###
2006-Aug-07 Mon ### ### ### ### 62,278 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 28.1 28.1 0.0
2006-Aug-03 Thu ### ### ### ### 107,452 0 68.9 68.9 0.0
2006-Aug-02 Wed 12.2 12.24 ### ### 232,843 ### 22.1 22.1 0.0
2006-Aug-01 Tue ### ### 12.2 12.22 32.1 32.1 0.9
2006-Jul-31 Mon ### ### ### ### 178,852 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 23.5 23.5 0.0
2006-Jul-27 Thu ### ### ### 12.22 ### ### 0.9
2006-Jul-26 Wed 12.53 12.53 ### ### ### ### 0.0
2006-Jul-25 Tue ### 12.56 ### ### 79,829 501,326 72.8 72.8 0.0
2006-Jul-24 Mon ### ### 12.2 12.26 128,085 ### ### ### 0.9
2006-Jul-21 Fri 12.55 ### 12.4 12.4 74,220 ### ### ### 0.9
2006-Jul-20 Thu 12.81 12.84 12.47 12.58 112,488 ### 18.7 18.7 0.9
2006-Jul-19 Wed 12.55 12.8 ### ### 126,074 806,873 21.4 21.4 0.0
2006-Jul-18 Tue 12.4 12.55 12.2 12.2 ### ### ###
2006-Jul-17 Mon ### ### 12.21 ### 77.1 77.1 0.0
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu ### ### 12.86 ### 116,457 ### ### ### 0.0
2006-Jul-12 Wed ### 13.28 ### ### 73,142 ### ### ### 0.0
2006-Jul-11 Tue 13.25 ### ### ### 29.7 29.7 0.0
2006-Jul-10 Mon ### 13.25 ### 13.21 103,456 ### ### ### ###
2006-Jul-07 Fri ### ### ### ### 136,449 0 ### ### 0.0
2006-Jul-06 Thu ### ### 12.82 ### 66.6 66.6 0.0
2006-Jul-05 Wed ### ### ### ### 152,477 0 17.6 17.6 0.0
2006-Jul-04 Tue ### 13.24 ### ### ### ### 0.0
2006-Jul-03 Mon ### 13.2 ### ### 197,756 1,305,189 ### ### 0.0
2006-Jun-30 Fri ### 13.2 ### ### ### ### 0.0
2006-Jun-28 Wed ### ### 12.41 12.41 ### ### ###
2006-Jun-27 Tue 12.85 ### 12.77 ### 102,923 ### ### ### 0.0
2006-Jun-26 Mon 12.85 ### 12.77 12.77 54,953 350,874 ### ### 0.9
2006-Jun-23 Fri 12.89 ### 12.75 12.81 33.4 33.4 ###
2006-Jun-22 Thu 12.88 ### ### ### 183,025 0 64.0 64.0 0.0
2006-Jun-21 Wed 12.5 12.89 12.5 12.89 114,977 ### 89.2 89.2 ###
2006-Jun-20 Tue 12.4 ### 12.4 12.5 ### ### 0.9
2006-Jun-19 Mon 12.7 12.7 12.41 12.41 ### ### ###
2006-Jun-16 Fri 12.7 12.8 ### 12.7 ### ### 0.9
2006-Jun-15 Thu ### 12.55 ### 12.55 681,884 4,278,822 73.8 73.8 ###
2006-Jun-14 Wed 12.2 ### ### ### 33.5 33.5 0.0
2006-Jun-13 Tue ### ### ### 12.26 206,771 0 87.8 87.8 0.9
2006-Jun-09 Fri ### 12.29 ### ### 233,544 1,435,127 72.8 72.8 0.0
2006-Jun-08 Thu ### 12.29 ### ### 235,340 ### 49.9 49.9 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue 12.5 12.5 ### ### 309,741 1,935,881 14.9 14.9 0.0
2006-Jun-05 Mon ### 12.71 12.46 ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 12.8 ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### 12.7 ### ### 0.9
2006-May-30 Tue ### ### 12.85 ### 69.2 69.2 0.0
2006-May-29 Mon ### ### ### ### 146,570 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### 113,670 0 12.0 12.0 0.0
2006-May-25 Thu ### ### ### ### 109,920 0 18.6 18.6 0.0
2006-May-24 Wed ### 13.2 ### 13.2 71.8 71.8 0.9
2006-May-23 Tue 13.47 13.47 ### ### 16.4 16.4 0.0
2006-May-22 Mon ### 13.55 ### 13.48 70,328 476,472 ### ### 1.0
2006-May-19 Fri ### 13.72 ### ### 53,174 364,773 16.3 16.3 0.0
2006-May-18 Thu 13.75 13.85 13.5 13.59 187,346 2,561,956 34.9 34.9 ###
2006-May-17 Wed ### 13.78 ### 13.7 205,541 1,416,177 ### ### 1.0
2006-May-16 Tue ### 13.7 13.25 ### 192,058 2,587,981 87.2 87.2 0.0
2006-May-15 Mon ### ### 13.41 13.41 31.1 31.1 1.0
2006-May-12 Fri 13.76 13.86 13.75 13.75 36.7 36.7 1.0
2006-May-11 Thu ### ### ### ### 78,272 0 68.3 68.3 0.0
2006-May-10 Wed 13.89 ### 13.83 ### 98,258 679,454 69.6 69.6 0.0
2006-May-09 Tue 13.8 13.82 ### 13.82 83,275 ### ### ### 1.0
2006-May-08 Mon ### 13.8 ### 13.79 89,553 ### 76.9 76.9 1.0
2006-May-05 Fri 13.4 ### 13.4 13.52 45,880 ### ### ### 1.0
2006-May-04 Thu 13.4 ### ### ### 26.1 26.1 0.0
2006-May-03 Wed 13.7 13.7 ### 13.52 ### ### 1.0
2006-May-02 Tue 13.85 13.85 13.5 13.5 19.4 19.4 1.0
2006-May-01 Mon ### ### 13.85 13.85 105,049 ### ### ### ###
2006-Apr-28 Fri 13.88 ### 13.85 13.85 40.1 40.1 ###
2006-Apr-27 Thu 13.71 ### 13.71 13.88 148,623 ### 81.5 81.5 ###
2006-Apr-26 Wed 13.71 ### 13.71 13.71 ### ### ###
2006-Apr-24 Mon ### ### 13.58 13.71 99,484 ### ### ### ###
2006-Apr-21 Fri 13.85 ### ### 13.75 ### ### 1.0
2006-Apr-20 Thu ### ### 13.7 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 41.3 41.3 0.0
2006-Apr-18 Tue ### ### ### ### 198,687 0 ### ### 0.0
2006-Apr-13 Thu ### 13.7 ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 70.8 70.8 0.0
2006-Apr-10 Mon ### 14.25 ### ### ### ### 0.0
2006-Apr-07 Fri 14.25 14.25 ### ### 28.5 28.5 0.0
2006-Apr-06 Thu 14.4 14.42 ### ### 19.2 19.2 0.0
2006-Apr-05 Wed ### 14.45 ### 14.45 ### ### 1.0
2006-Apr-04 Tue ### ### ### ### 27.8 27.8 0.0
2006-Apr-03 Mon 14.27 ### ### 14.26 153,282 0 ### ### 1.0
2006-Mar-31 Fri 14.24 14.42 ### 14.27 61.6 61.6 ###
2006-Mar-30 Thu ### ### ### 14.26 142,782 0 34.4 34.4 1.0
2006-Mar-29 Wed 14.25 14.42 ### 14.42 236,975 1,708,589 ### ### ###
2006-Mar-28 Tue 14.2 ### ### 14.23 63.9 63.9 ###
2006-Mar-27 Mon 14.25 14.4 ### ### 71.0 71.0 0.0
2006-Mar-24 Fri 14.42 14.45 ### ### 91,726 662,720 ### ### 0.0
2006-Mar-23 Thu ### 14.47 ### 14.4 84.2 84.2 1.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue 14.2 14.2 ### ### 21.5 21.5 0.0
2006-Mar-20 Mon ### 14.25 ### ### 67.3 67.3 0.0
2006-Mar-17 Fri ### ### ### ### 169,722 0 35.6 35.6 0.0
2006-Mar-16 Thu 14.2 14.2 ### ### 449,885 3,194,183 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 324,179 0 27.3 27.3 0.0
2006-Mar-14 Tue ### ### ### ### 69.5 69.5 0.0
2006-Mar-13 Mon 13.83 ### 13.83 ### 94,827 655,728 ### ### 0.0
2006-Mar-10 Fri ### ### 13.82 13.84 96,043 663,657 ### ### 1.0
2006-Mar-09 Thu ### ### 13.8 ### 29.2 29.2 0.0
2006-Mar-08 Wed 13.8 ### 13.71 ### 88.5 88.5 0.0
2006-Mar-07 Tue ### ### 13.75 13.75 20.0 20.0 1.0
2006-Mar-06 Mon 13.84 ### 13.75 ### 186,181 ### ### ### 0.0
2006-Mar-03 Fri ### ### 13.8 13.85 ### ### ###
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### 13.8 ### ### 1.0
2006-Feb-28 Tue 14.48 14.49 ### 14.29 ### ### ###
2006-Feb-27 Mon ### 14.82 13.55 14.49 251,441 ### ### ### ###
2006-Feb-24 Fri 13.75 13.88 13.7 13.76 64.9 64.9 1.0
2006-Feb-23 Thu 13.7 13.89 ### 13.75 518,779 3,602,920 68.3 68.3 1.0
2006-Feb-22 Wed 13.7 13.85 13.55 13.7 66.5 66.5 1.0
2006-Feb-21 Tue 13.47 ### 13.47 13.76 483,475 ### ### ### 1.0
2006-Feb-20 Mon ### 13.47 ### 13.45 ### ### ###
2006-Feb-17 Fri ### ### 12.85 ### 307,955 ### 70.9 70.9 0.0
2006-Feb-16 Thu ### ### ### ### 90.6 90.6 0.0
2006-Feb-15 Wed 12.45 12.7 12.44 ### 84.5 84.5 0.0
2006-Feb-14 Tue 12.5 12.5 ### 12.47 307,587 ### 34.6 34.6 ###
2006-Feb-13 Mon 12.4 12.7 12.4 12.4 272,650 3,421,757 ### ### 0.9
2006-Feb-10 Fri 12.41 ### 12.4 12.4 33.7 33.7 0.9
2006-Feb-09 Thu ### ### ### 12.58 ### ### 0.9
2006-Feb-08 Wed 12.5 12.59 ### ### 32.4 32.4 0.0
2006-Feb-07 Tue 12.7 12.7 12.51 12.51 ### ### ###
2006-Feb-06 Mon ### 12.77 ### 12.7 67.0 67.0 0.9
2006-Feb-03 Fri ### ### ### ### 151,479 0 19.5 19.5 0.0
2006-Feb-02 Thu ### ### 12.8 12.8 192,154 1,229,785 31.8 31.8 0.9
2006-Feb-01 Wed ### 12.8 ### 12.8 171,377 ### 78.6 78.6 0.9
2006-Jan-31 Tue ### ### ### ### 16.5 16.5 0.0
2006-Jan-30 Mon ### 13.27 12.76 12.81 24.4 24.4 ###
2006-Jan-27 Fri ### ### ### ### 178,055 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 90.5 90.5 0.0
2006-Jan-24 Tue ### ### ### ### 131,726 0 ### ### 0.0
2006-Jan-23 Mon ### ### 11.8 ### 129,424 ### 69.8 69.8 0.0
2006-Jan-20 Fri ### ### ### ### 65.3 65.3 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 157,170 0 44.3 44.3 0.0
2006-Jan-17 Tue ### ### 11.85 ### ### ### 0.0
2006-Jan-16 Mon ### ### 11.81 ### 64,520 ### 69.9 69.9 0.0
2006-Jan-13 Fri 11.75 ### 11.75 ### 79.9 79.9 0.0
2006-Jan-12 Thu 11.86 ### 11.75 11.75 24.6 24.6 ###
2006-Jan-11 Wed 11.85 11.89 11.8 11.8 54,578 646,476 29.1 29.1 0.8
2006-Jan-10 Tue ### ### 11.8 11.8 ### ### 0.8
2006-Jan-09 Mon 11.85 ### 11.82 11.82 ### ### 0.8
2006-Jan-06 Fri ### ### 11.78 11.78 ### ### ###
2006-Jan-05 Thu 11.84 ### 11.71 ### 139,884 819,020 ### ### 0.0
2006-Jan-04 Wed 11.8 11.8 11.7 11.7 111,288 ### 23.7 23.7 0.8
2006-Jan-03 Tue 11.77 11.82 11.71 11.78 72,923 ### ### ### ###
2005-Dec-30 Fri 11.89 ### 11.72 11.72 13.9 13.9 0.8
2005-Dec-29 Thu 11.76 11.89 11.75 11.89 157,388 1,860,326 75.7 75.7 ###
2005-Dec-28 Wed ### 11.76 ### 11.75 71.3 71.3 ###
2005-Dec-27 Tue 11.77 11.77 ### ### ### ### 0.0
2005-Dec-23 Fri 11.77 11.77 ### ### ### ### 0.0
2005-Dec-22 Thu 11.77 11.85 ### ### 209,972 1,244,084 20.4 20.4 0.0
2005-Dec-21 Wed 11.75 11.76 ### 11.76 ### ### 0.8
2005-Dec-20 Tue 11.77 11.85 ### ### 24.0 24.0 0.0
2005-Dec-19 Mon ### ### 11.77 ### 138,871 817,255 ### ### 0.0
2005-Dec-16 Fri ### ### 11.5 ### ### ### 0.0
2005-Dec-15 Thu 11.79 11.79 ### ### 387,852 2,286,387 24.6 24.6 0.0
2005-Dec-14 Wed 11.75 11.78 ### 11.7 134,275 790,879 29.0 29.0 0.8
2005-Dec-13 Tue 11.85 11.85 ### 11.7 80,673 477,987 ### ### 0.8
2005-Dec-12 Mon ### 11.88 ### 11.8 82.0 82.0 0.8
2005-Dec-09 Fri ### 11.83 11.5 ### 229,956 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 195,784 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 11.86 ### 119,273 707,288 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 75.8 75.8 0.0
2005-Dec-02 Fri ### ### ### ### 164,946 0 71.5 71.5 0.0
2005-Dec-01 Thu ### ### 11.86 ### 76.7 76.7 0.0
2005-Nov-30 Wed 11.83 ### 11.83 ### ### ### 0.0
2005-Nov-29 Tue ### ### 11.83 11.83 126,621 ### ### ### 0.8
2005-Nov-28 Mon 12.2 ### 11.8 ### ### ### 0.0
2005-Nov-25 Fri 12.2 12.45 ### ### 308,746 1,921,943 33.2 33.2 0.0
2005-Nov-24 Thu 11.88 12.2 11.88 12.2 88.2 88.2 ###
2005-Nov-23 Wed ### ### 11.82 11.88 ### ### 0.8
2005-Nov-22 Tue ### ### 11.85 ### 93,844 556,025 74.6 74.6 0.0
2005-Nov-21 Mon 11.81 ### 11.81 11.81 100,886 ### ### ### ###
2005-Nov-18 Fri 11.89 ### 11.77 11.8 250,279 ### 22.7 22.7 0.8
2005-Nov-17 Thu 11.89 11.89 ### 11.8 118,229 702,871 ### ### 0.8
2005-Nov-16 Wed 11.8 ### 11.79 11.84 70.8 70.8 0.8
2005-Nov-15 Tue 11.79 11.79 ### 11.77 ### ### ###
2005-Nov-14 Mon ### 11.8 11.43 11.8 145,070 1,684,988 77.9 77.9 0.8
2005-Nov-11 Fri ### 11.7 11.4 11.4 104,582 1,207,922 19.1 19.1 0.8
2005-Nov-10 Thu 11.55 ### 11.51 ### ### ### 0.0
2005-Nov-09 Wed 11.5 11.54 ### 11.5 152,256 ### 73.4 73.4 ###
2005-Nov-08 Tue 11.54 11.55 11.49 11.5 206,957 2,384,144 ### ### ###
2005-Nov-07 Mon ### 11.54 11.24 11.48 85.2 85.2 0.8
2005-Nov-04 Fri ### 11.43 11.23 ### ### ### 0.0
2005-Nov-03 Thu ### 11.44 ### 11.44 70.4 70.4 0.8
2005-Nov-02 Wed ### 11.45 11.28 ### 176,083 2,001,183 35.9 35.9 0.0
2005-Nov-01 Tue 11.49 11.54 ### 11.48 31.9 31.9 0.8
2005-Oct-31 Mon 11.45 11.54 11.27 11.54 143,720 1,639,126 ### ### 0.8
2005-Oct-28 Fri 11.27 11.4 11.2 ### 144,977 1,638,240 ### ### 0.0
2005-Oct-27 Thu 11.5 11.54 11.26 11.26 17.5 17.5 0.8
2005-Oct-26 Wed 11.27 ### 11.26 11.55 ### ### 0.8
2005-Oct-25 Tue ### 11.27 ### 11.23 281,721 ### ### ### 0.8
2005-Oct-24 Mon ### ### 10.87 ### 157,888 858,121 ### ### 0.0
2005-Oct-21 Fri ### ### 10.82 ### 78.1 78.1 0.0
2005-Oct-20 Thu 10.81 ### 10.76 ### 114,420 615,579 85.6 85.6 0.0
2005-Oct-19 Wed 10.75 10.87 ### 10.81 ### ### 0.8
2005-Oct-18 Tue ### ### 10.78 10.79 133,482 ### 21.2 21.2 ###
2005-Oct-17 Mon 10.85 ### 10.85 ### 153,371 ### ### ### 0.0
2005-Oct-14 Fri 10.8 ### 10.8 ### ### ### 0.0
2005-Oct-13 Thu 10.75 ### 10.75 ### 82.2 82.2 0.0
2005-Oct-12 Wed 10.75 ### 10.75 ### ### ### 0.0
2005-Oct-11 Tue 10.77 10.78 10.7 10.78 155,348 ### 72.8 72.8 0.8
2005-Oct-10 Mon 10.8 10.85 10.75 10.77 152,841 1,650,682 ### ### ###
2005-Oct-07 Fri ### 10.84 ### 10.74 ### ### 0.8
2005-Oct-06 Thu 10.8 10.84 ### 10.73 45.6 45.6 ###
2005-Oct-05 Wed ### ### 10.83 10.85 112,426 608,786 34.6 34.6 0.8
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 69,753 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 159,229 0 22.4 22.4 0.0
2005-Sep-29 Thu ### 11.22 ### ### 98,127 ### 24.4 24.4 0.0
2005-Sep-28 Wed 11.2 11.26 ### ### 27.7 27.7 0.0
2005-Sep-27 Tue 11.2 ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 172,075 0 88.1 88.1 0.0
2005-Sep-23 Fri 11.25 11.29 ### ### 101,980 575,677 ### ### 0.0
2005-Sep-22 Thu ### 11.25 ### 11.25 ### ### ###
2005-Sep-21 Wed ### 11.22 ### 11.22 ### ### ###
2005-Sep-20 Tue ### ### ### ### 66.0 66.0 0.0
2005-Sep-19 Mon ### ### ### ### 37.9 37.9 0.0
2005-Sep-16 Fri ### 11.25 ### ### ### ### 0.0
2005-Sep-15 Thu ### 11.2 ### ### ### ### 0.0
2005-Sep-14 Wed 11.2 11.24 ### ### 29.9 29.9 0.0
2005-Sep-13 Tue ### ### ### 11.25 ### ### ###
2005-Sep-12 Mon ### ### ### ### 135,648 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### ### 77.3 77.3 0.0
2005-Sep-08 Thu ### 11.25 ### ### 153,052 ### 72.9 72.9 0.0
2005-Sep-07 Wed ### ### ### ### 152,286 0 16.7 16.7 0.0
2005-Sep-06 Tue 10.79 ### 10.75 ### ### ### 0.0
2005-Sep-05 Mon ### 10.86 ### 10.75 81.6 81.6 0.8
2005-Sep-02 Fri ### ### 10.57 10.57 ### ### 0.8
2005-Sep-01 Thu 10.82 ### 10.81 ### 235,351 1,272,072 83.5 83.5 0.0
2005-Aug-31 Wed 10.89 ### 10.75 10.84 94,973 510,479 ### ### 0.8
2005-Aug-30 Tue ### 10.89 ### 10.89 ### ### 0.8
2005-Aug-29 Mon 10.7 10.7 ### ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 10.74 ### 10.74 ### 285,689 1,534,149 85.8 85.8 0.0
2005-Aug-24 Wed 10.85 ### 10.59 ### 237,822 ### 22.4 22.4 0.0
2005-Aug-23 Tue ### ### ### ### 254,024 0 29.6 29.6 0.0
2005-Aug-22 Mon 10.87 ### 10.85 ### 77.0 77.0 0.0
2005-Aug-19 Fri 10.75 10.87 10.72 10.87 176,377 1,903,989 ### ### ###
2005-Aug-18 Thu 10.5 10.75 10.49 10.7 388,323 ### 88.1 88.1 0.8
2005-Aug-17 Wed 10.48 10.52 ### 10.5 72.4 72.4 0.8
2005-Aug-16 Tue ### 10.45 ### 10.43 ### ### 0.7
2005-Aug-15 Mon ### ### ### ### 178,341 0 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### 200,873 0 69.9 69.9 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 76.9 76.9 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri 9.85 ### 9.85 ### ### ### 0.0
2005-Aug-04 Thu ### ### 9.87 9.89 32.7 32.7 ###
2005-Aug-03 Wed ### ### 9.84 ### 365,875 ### 71.9 71.9 0.0
2005-Aug-02 Tue 9.81 ### 9.8 ### 181,923 891,422 ### ### 0.0
2005-Aug-01 Mon 9.83 ### 9.83 9.84 79,159 ### ### ### 0.7
2005-Jul-29 Fri ### ### 9.84 9.84 212,959 1,047,758 25.6 25.6 0.7
2005-Jul-28 Thu 9.82 9.88 9.82 9.85 ### ### ###
2005-Jul-27 Wed ### ### 9.85 9.85 80,189 ### 24.8 24.8 ###
2005-Jul-26 Tue ### ### 9.88 ### 72.9 72.9 0.0
2005-Jul-25 Mon ### ### 9.82 ### ### ### 0.0
2005-Jul-22 Fri 9.78 ### 9.78 ### 219,772 1,074,685 ### ### 0.0
2005-Jul-21 Thu 9.79 9.84 9.74 9.78 31.6 31.6 0.7
2005-Jul-20 Wed 9.71 9.79 9.71 9.73 62,859 612,875 ### ### ###
2005-Jul-19 Tue 9.75 9.75 9.7 9.7 97,629 949,442 ### ### 0.7
2005-Jul-18 Mon 9.8 9.86 9.72 9.73 ### ### ###
2005-Jul-15 Fri 9.84 9.85 9.83 9.85 82,441 ### ### ### ###
2005-Jul-14 Thu 9.72 9.85 ### 9.85 ### ### ###
2005-Jul-13 Wed ### 9.72 ### 9.71 63,789 ### ### ### ###
2005-Jul-12 Tue ### 9.75 ### ### 67,724 330,154 34.5 34.5 0.0
2005-Jul-11 Mon 9.76 9.76 ### ### 24.3 24.3 0.0
2005-Jul-08 Fri ### 9.77 9.55 9.71 71,583 ### ### ### ###
2005-Jul-07 Thu 9.75 9.75 ### ### 22.8 22.8 0.0
2005-Jul-06 Wed 9.8 ### 9.75 9.77 94,384 460,122 33.1 33.1 0.7
2005-Jul-05 Tue 9.84 ### 9.81 9.81 87,041 ### 30.2 30.2 ###
2005-Jul-04 Mon ### ### 9.83 ### 78,956 ### 30.8 30.8 0.0
2005-Jul-01 Fri ### ### ### ### 140,246 0 66.5 66.5 0.0
2005-Jun-30 Thu 9.72 ### 9.72 9.87 139,945 ### ### ### ###
2005-Jun-29 Wed ### ### 9.72 9.72 128,346 ### 17.0 17.0 0.7
2005-Jun-28 Tue 9.84 ### 9.84 ### ### ### 0.0
2005-Jun-27 Mon 9.88 ### 9.83 9.84 39.4 39.4 0.7
2005-Jun-24 Fri 9.81 ### 9.81 ### 77.9 77.9 0.0
2005-Jun-23 Thu 9.85 ### 9.8 9.85 ### ### ###
2005-Jun-22 Wed ### ### 9.78 9.85 122,575 ### ### ### ###
2005-Jun-21 Tue 9.82 ### 9.8 ### 229,882 1,126,421 81.7 81.7 0.0
2005-Jun-20 Mon 9.84 9.89 9.83 9.85 73.4 73.4 ###
2005-Jun-17 Fri 9.7 9.83 9.7 9.83 85,583 ### 74.6 74.6 0.7
2005-Jun-16 Thu ### ### 9.7 9.7 ### ### 0.7
2005-Jun-15 Wed 9.82 9.84 9.73 9.84 ### ### 0.7
2005-Jun-14 Tue ### 9.83 ### 9.76 ### ### 0.7
2005-Jun-10 Fri 9.81 9.81 ### ### 19.6 19.6 0.0
2005-Jun-09 Thu 9.7 9.85 9.7 9.82 151,848 ### ### ### ###
2005-Jun-08 Wed 9.7 9.83 9.7 9.83 78.7 78.7 0.7
2005-Jun-07 Tue 9.8 9.8 ### ### 146,842 719,525 ### ### 0.0
2005-Jun-06 Mon 9.8 9.85 9.7 9.8 85,181 832,644 ### ### 0.7
2005-Jun-03 Fri 9.86 9.88 9.8 9.8 169,583 ### ### ### 0.7
2005-Jun-02 Thu ### ### 9.81 9.89 110,245 540,751 31.8 31.8 ###
2005-Jun-01 Wed ### ### ### ### 165,027 0 85.2 85.2 0.0
2005-May-31 Tue 9.79 9.8 ### ### 134,575 ### 25.6 25.6 0.0
2005-May-30 Mon 9.74 9.8 9.74 9.8 ### ### 0.7
2005-May-27 Fri 9.7 9.8 ### 9.73 217,186 ### 67.7 67.7 ###
2005-May-26 Thu 9.83 9.83 ### 9.7 361,225 1,775,420 ### ### 0.7
2005-May-25 Wed 9.75 9.86 9.73 9.85 77.0 77.0 ###
2005-May-24 Tue ### 9.74 ### 9.73 235,245 1,145,643 ### ### ###
2005-May-23 Mon 9.55 ### 9.55 ### 119,344 ### ### ### 0.0
2005-May-20 Fri 9.44 9.5 ### 9.42 29.7 29.7 0.7
2005-May-19 Thu 9.47 ### 9.47 9.56 74.0 74.0 0.7
2005-May-18 Wed 9.23 9.47 9.23 9.47 ### ### ###
2005-May-17 Tue 9.2 9.23 ### 9.2 267,143 ### 78.4 78.4 0.7
2005-May-16 Mon ### 9.22 ### ### 78.2 78.2 0.0
2005-May-13 Fri ### 9.23 ### ### ### ### 0.0
2005-May-12 Thu 9.2 9.26 ### ### 25.5 25.5 0.0
2005-May-11 Wed 9.2 9.22 ### 9.21 ### ### 0.7
2005-May-10 Tue 9.2 9.26 ### 9.21 ### ### 0.7
2005-May-09 Mon 9.21 9.28 ### ### 510,048 2,366,622 34.7 34.7 0.0
2005-May-06 Fri 9.22 9.28 ### 9.28 354,455 1,644,671 ### ### 0.7
2005-May-05 Thu ### ### 9.21 9.21 ### ### 0.7
2005-May-04 Wed ### ### 9.21 ### 113,187 521,226 ### ### 0.0
2005-May-03 Tue 9.4 9.42 9.21 9.42 100,281 ### 82.5 82.5 0.7
2005-May-02 Mon 9.48 9.55 ### 9.42 ### ### 0.7
2005-Apr-29 Fri 9.26 9.49 9.26 9.43 132,185 ### 84.5 84.5 ###
2005-Apr-28 Thu 9.2 ### 9.2 ### 83.1 83.1 0.0
2005-Apr-27 Wed ### 9.24 ### 9.2 167,073 771,877 72.8 72.8 0.7
2005-Apr-26 Tue ### 9.4 9.21 9.25 34.4 34.4 ###
2005-Apr-22 Fri 9.28 ### 9.25 ### 204,858 ### 77.6 77.6 0.0
2005-Apr-21 Thu 9.25 ### ### 9.23 155,558 0 34.4 34.4 ###
2005-Apr-20 Wed ### 9.45 9.25 9.27 411,980 ### 24.7 24.7 0.7
2005-Apr-19 Tue 9.21 ### ### ### 300,879 0 65.1 65.1 0.0
2005-Apr-18 Mon ### ### ### ### 81.8 81.8 0.0
2005-Apr-15 Fri 9.41 9.45 ### ### 24.3 24.3 0.0
2005-Apr-14 Thu 9.55 9.55 9.41 9.45 ### ### 0.7
2005-Apr-13 Wed 9.59 9.59 9.5 9.57 95,728 913,723 ### ### ###
2005-Apr-12 Tue 9.41 9.59 9.41 9.59 81,327 ### 87.6 87.6 0.7
2005-Apr-11 Mon ### ### 9.41 9.41 84,259 ### ### ### 0.7
2005-Apr-08 Fri ### ### 9.41 9.58 29.1 29.1 0.7
2005-Apr-07 Thu 9.28 9.59 9.27 9.59 148,384 ### 89.8 89.8 0.7
2005-Apr-06 Wed 9.4 9.52 9.28 9.28 27.3 27.3 0.7
2005-Apr-05 Tue ### 9.53 ### 9.4 163,350 ### 80.4 80.4 ###
2005-Apr-04 Mon 9.46 9.46 9.21 9.29 23.6 23.6 ###
2005-Apr-01 Fri 9.5 9.59 9.47 9.51 65.5 65.5 ###
2005-Mar-31 Thu 9.5 9.59 9.49 9.5 566,256 5,402,082 64.4 64.4 0.7
2005-Mar-30 Wed 9.55 ### ### ### 184,346 0 ### ### 0.0
2005-Mar-29 Tue ### ### 9.51 9.57 48.5 48.5 ###
2005-Mar-24 Thu 9.59 ### 9.57 9.59 77.7 77.7 0.7
2005-Mar-23 Wed ### ### 9.56 ### ### ### 0.0
2005-Mar-22 Tue 9.76 9.79 ### ### ### ### 0.0
2005-Mar-21 Mon 9.79 9.8 9.76 9.76 33.8 33.8 0.7
2005-Mar-18 Fri 9.85 9.87 9.76 9.8 26.2 26.2 0.7
2005-Mar-17 Thu ### ### 9.86 9.86 32.3 32.3 0.7
2005-Mar-16 Wed 9.88 ### 9.86 ### ### ### 0.0
2005-Mar-15 Tue ### ### 9.84 ### 132,629 ### ### ### 0.0
2005-Mar-14 Mon 9.89 ### 9.85 9.89 ### ### ###
2005-Mar-11 Fri 9.8 ### 9.76 ### 255,352 ### ### ### 0.0
2005-Mar-10 Thu 9.78 9.86 9.76 9.83 175,724 1,723,852 ### ### 0.7
2005-Mar-09 Wed 9.85 9.89 9.8 9.85 160,729 1,582,377 ### ### ###
2005-Mar-08 Tue ### ### ### ### 150,023 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 192,452 0 75.4 75.4 0.0
2005-Mar-04 Fri ### ### 9.88 9.89 114,620 566,222 24.4 24.4 ###
2005-Mar-03 Thu ### ### 9.88 ### 72.4 72.4 0.0
2005-Mar-02 Wed 9.79 ### 9.78 ### 244,758 ### 80.5 80.5 0.0
2005-Mar-01 Tue 9.8 9.85 9.76 9.8 143,682 ### ### ### 0.7
2005-Feb-28 Mon ### 9.83 ### 9.8 ### ### 0.7
2005-Feb-25 Fri ### 9.71 ### ### 32.9 32.9 0.0
2005-Feb-24 Thu ### 9.71 ### 9.71 183,444 890,620 ### ### ###
2005-Feb-23 Wed 9.75 9.75 ### ### 28.3 28.3 0.0
2005-Feb-22 Tue 9.71 9.75 ### 9.75 77.4 77.4 ###
2005-Feb-21 Mon 9.77 9.77 ### 9.73 276,642 ### ### ### ###
2005-Feb-18 Fri 9.77 9.85 9.72 9.76 ### ### 0.7
2005-Feb-17 Thu 9.83 ### 9.77 9.77 ### ### 0.7
2005-Feb-16 Wed ### ### 9.81 9.82 30.1 30.1 ###
2005-Feb-15 Tue ### ### 9.86 ### 29.5 29.5 0.0
2005-Feb-14 Mon 10.4 10.44 9.79 ### 7.8 7.8 0.0
2005-Feb-11 Fri 10.25 10.52 10.25 10.4 ### ### 0.7
2005-Feb-10 Thu ### 10.2 ### 10.2 246,945 ### ### ### 0.7
2005-Feb-09 Wed ### ### ### ### 179,455 0 78.2 78.2 0.0
2005-Feb-08 Tue ### ### ### ### 221,882 0 ### ### 0.0
2005-Feb-07 Mon 9.89 ### 9.89 ### 145,683 ### 75.9 75.9 0.0
2005-Feb-04 Fri 9.88 ### 9.83 ### 285,627 1,403,856 ### ### 0.0
2005-Feb-03 Thu ### ### 9.81 ### 198,570 973,985 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue 9.85 ### 9.81 ### 198,141 971,881 ### ### 0.0
2005-Jan-31 Mon ### ### 9.82 9.82 95,742 ### ### ### ###
2005-Jan-28 Fri ### ### 9.85 9.85 120,770 ### ### ### ###
2005-Jan-27 Thu 9.81 ### 9.8 ### 162,940 ### 80.0 80.0 0.0
2005-Jan-25 Tue 9.85 9.87 9.8 9.85 149,341 ### 72.2 72.2 ###
2005-Jan-24 Mon 9.85 9.89 9.8 9.81 118,684 1,168,443 32.5 32.5 ###
2005-Jan-21 Fri 9.8 9.89 9.8 9.89 ### ### ###
2005-Jan-20 Thu 9.85 9.87 9.81 9.86 ### ### 0.7
2005-Jan-19 Wed ### ### 9.85 9.85 150,121 739,345 ### ### ###
2005-Jan-18 Tue ### ### 9.86 9.86 154,087 759,648 ### ### 0.7
2005-Jan-17 Mon ### ### ### ### 76,548 0 22.7 22.7 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 122,946 0 30.5 30.5 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 74.9 74.9 0.0
2005-Jan-07 Fri ### ### ### ### 79,422 0 70.9 70.9 0.0
2005-Jan-06 Thu ### ### ### ### 61,170 0 69.3 69.3 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 86,872 0 31.1 31.1 0.0
2004-Dec-31 Fri ### ### ### ### 102,321 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed 9.88 ### 9.88 ### ### ### 0.0
2004-Dec-24 Fri 9.87 ### 9.85 9.89 69.0 69.0 ###
2004-Dec-23 Thu 9.8 9.85 9.79 9.85 145,956 1,433,287 73.0 73.0 ###
2004-Dec-22 Wed 9.85 9.86 9.8 9.8 144,541 ### 28.1 28.1 0.7
2004-Dec-21 Tue 9.89 9.89 9.79 9.81 96,346 948,044 ### ### ###
2004-Dec-20 Mon 9.78 9.87 9.78 9.81 73.3 73.3 ###
2004-Dec-17 Fri 9.88 ### 9.76 9.76 181,527 885,851 20.9 20.9 0.7
2004-Dec-16 Thu ### ### 9.85 ### 348,885 1,718,258 ### ### 0.0
2004-Dec-15 Wed 9.82 ### 9.82 9.85 ### ### ###
2004-Dec-14 Tue 9.8 9.82 9.76 9.81 75,658 ### 72.9 72.9 ###
2004-Dec-13 Mon ### ### 9.77 9.77 121,921 595,584 25.9 25.9 0.7
2004-Dec-10 Fri ### ### 9.83 9.83 ### ### 0.7
2004-Dec-09 Thu 9.86 ### 9.86 ### 93,283 459,885 ### ### 0.0
2004-Dec-08 Wed 9.86 9.89 9.81 9.86 ### ### 0.7
2004-Dec-07 Tue ### ### 9.85 9.85 130,620 ### 39.5 39.5 ###
2004-Dec-06 Mon 9.89 ### 9.84 ### 75.9 75.9 0.0
2004-Dec-03 Fri 9.87 ### 9.84 9.87 73.7 73.7 ###
2004-Dec-02 Thu 9.83 ### 9.82 9.89 220,881 1,084,525 ### ### ###
2004-Dec-01 Wed 9.85 9.88 9.83 9.83 165,144 ### ### ### 0.7
2004-Nov-30 Tue ### ### 9.85 9.85 137,128 675,355 25.3 25.3 ###
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 67.8 67.8 0.0
2004-Nov-24 Wed 9.85 ### 9.85 ### 116,081 ### ### ### 0.0
2004-Nov-23 Tue ### ### 9.83 9.83 192,352 ### ### ### 0.7
2004-Nov-22 Mon ### ### ### ### 116,023 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 68.5 68.5 0.0
2004-Nov-18 Thu ### ### ### ### 81,251 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 93,056 0 34.8 34.8 0.0
2004-Nov-15 Mon ### ### ### ### 46,944 0 23.5 23.5 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 106,485 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 134,926 0 23.6 23.6 0.0
2004-Nov-09 Tue ### 10.2 ### ### 76.2 76.2 0.0
2004-Nov-08 Mon ### ### ### ### 66,859 0 ### ### 0.0
2004-Nov-05 Fri ### 10.24 ### ### 82,220 ### ### ### 0.0
2004-Nov-04 Thu ### 10.23 ### ### 120,126 614,444 27.8 27.8 0.0
2004-Nov-03 Wed ### ### ### ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 24,451 0 21.8 21.8 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 33,748 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 178,478 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 32.3 32.3 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 24.8 24.8 0.0
2004-Oct-21 Thu ### 10.23 ### ### 81.5 81.5 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### 9.87 9.87 ### ### ###
2004-Oct-18 Mon 9.86 ### 9.83 ### 76.0 76.0 0.0
2004-Oct-15 Fri ### ### 9.82 9.86 93,080 457,022 ### ### 0.7
2004-Oct-14 Thu ### ### 9.85 9.88 67,922 ### ### ### 0.7
2004-Oct-13 Wed 9.85 9.85 9.81 9.81 76,585 ### ### ### ###
2004-Oct-12 Tue 9.8 ### 9.8 9.89 156,574 ### ### ### ###
2004-Oct-11 Mon ### ### 9.77 9.78 17.8 17.8 0.7
2004-Oct-08 Fri ### ### 9.85 9.85 ### ### ###
2004-Oct-07 Thu ### ### ### ### 116,480 0 31.3 31.3 0.0
2004-Oct-06 Wed 9.8 ### 9.8 ### 178,550 ### 81.9 81.9 0.0
2004-Oct-05 Tue 9.74 9.81 9.73 9.77 57,773 564,442 ### ### 0.7
2004-Oct-04 Mon 9.78 9.82 9.72 9.73 ### ### ###
2004-Oct-01 Fri 9.75 9.76 9.7 9.73 33.0 33.0 ###
2004-Sep-30 Thu 9.78 9.79 9.75 9.75 97,352 951,129 ### ### ###
2004-Sep-29 Wed 9.76 9.79 9.75 9.79 ### ### ###
2004-Sep-28 Tue 9.79 9.8 9.75 9.75 26.3 26.3 ###
2004-Sep-27 Mon 9.84 ### 9.76 9.79 95,726 467,142 30.5 30.5 ###
2004-Sep-24 Fri 9.85 9.85 9.79 9.83 34.0 34.0 0.7
2004-Sep-23 Thu 9.86 9.89 9.85 9.85 52,472 ### 30.0 30.0 ###
2004-Sep-22 Wed ### ### 9.86 9.86 63,246 ### ### ### 0.7
2004-Sep-21 Tue ### ### 9.89 ### 50,328 248,871 25.2 25.2 0.0
2004-Sep-20 Mon ### ### 9.8 ### 62,786 307,651 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 54,854 0 65.2 65.2 0.0
2004-Sep-16 Thu 9.72 ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 77,856 0 29.0 29.0 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 72.2 72.2 0.0
2004-Sep-10 Fri ### ### ### ### 109,286 0 19.4 19.4 0.0
2004-Sep-09 Thu ### ### ### ### 263,858 0 ### ### 0.0
2004-Sep-08 Wed 10.26 10.28 10.25 10.27 ### ### ###
2004-Sep-07 Tue 10.29 ### 10.26 10.26 65,784 337,471 32.2 32.2 0.7
2004-Sep-06 Mon 10.29 ### 10.27 10.29 119,976 616,076 71.2 71.2 ###
2004-Sep-03 Fri 10.24 ### 10.23 ### 121,356 ### 75.4 75.4 0.0
2004-Sep-02 Thu 10.23 10.27 ### ### 112,786 579,156 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue 10.27 10.29 ### ### 17.6 17.6 0.0
2004-Aug-30 Mon ### ### ### 10.2 25.2 25.2 0.7
2004-Aug-27 Fri ### ### ### ### 140,655 0 ### ### 0.0
2004-Aug-26 Thu ### 10.25 ### 10.2 189,586 971,628 ### ### 0.7
2004-Aug-25 Wed ### ### ### ### 58,982 0 ### ### 0.0
2004-Aug-24 Tue 10.2 10.2 ### ### ### ### 0.0
2004-Aug-23 Mon ### 10.23 ### 10.2 117,850 ### ### ### 0.7
2004-Aug-20 Fri 9.79 ### 9.75 ### 84,675 ### 76.3 76.3 0.0
2004-Aug-19 Thu 9.77 9.77 9.7 9.77 270,071 2,629,141 ### ### 0.7
2004-Aug-18 Wed 9.82 9.83 9.75 9.79 32.3 32.3 ###
2004-Aug-17 Tue 9.8 9.84 9.78 9.79 30.8 30.8 ###
2004-Aug-16 Mon 9.8 9.82 9.76 9.8 78.3 78.3 0.7
2004-Aug-13 Fri 9.75 9.8 9.73 9.75 82,928 ### 73.2 73.2 ###
2004-Aug-12 Thu 9.84 9.86 9.74 9.75 25.7 25.7 ###
2004-Aug-11 Wed ### ### 9.82 9.84 124,944 613,475 25.6 25.6 0.7
2004-Aug-10 Tue ### ### 9.88 9.88 151,087 ### ### ### 0.7
2004-Aug-09 Mon 9.79 ### 9.79 ### 363,249 ### 86.7 86.7 0.0
2004-Aug-06 Fri 9.82 9.82 9.74 9.75 27.7 27.7 ###
2004-Aug-05 Thu 9.79 9.84 9.73 9.83 314,928 3,081,570 72.7 72.7 0.7
2004-Aug-04 Wed 9.71 9.8 9.71 9.77 63,824 ### 76.8 76.8 0.7
2004-Aug-03 Tue ### ### 9.7 9.7 ### ### 0.7
2004-Aug-02 Mon 9.8 9.88 9.76 9.88 86,282 847,289 76.4 76.4 0.7
2004-Jul-30 Fri 9.7 9.8 ### 9.76 138,181 677,086 ### ### 0.7
2004-Jul-29 Thu 9.72 9.73 9.7 9.7 ### ### 0.7
2004-Jul-28 Wed 9.79 9.79 ### 9.72 ### ### 0.7
2004-Jul-27 Tue ### 9.81 ### 9.8 ### ### 0.7
2004-Jul-26 Mon 9.75 9.75 ### ### 30.7 30.7 0.0
2004-Jul-23 Fri 9.85 9.85 ### 9.75 123,444 ### 24.4 24.4 ###
2004-Jul-22 Thu 9.8 9.85 9.77 9.85 81,441 ### 73.1 73.1 ###
2004-Jul-21 Wed ### 9.86 ### 9.86 ### ### 0.7
2004-Jul-20 Tue 9.81 9.83 ### ### 209,982 ### ### ### 0.0
2004-Jul-19 Mon 9.8 9.85 9.79 9.85 66,177 649,858 ### ### ###
2004-Jul-16 Fri 9.76 9.83 9.75 9.83 76.0 76.0 0.7
2004-Jul-15 Thu 9.74 9.8 9.73 9.74 94,457 922,372 73.4 73.4 0.7
2004-Jul-14 Wed 9.8 9.85 9.55 9.75 34.5 34.5 ###
2004-Jul-13 Tue ### ### 9.82 9.88 95,189 467,377 ### ### 0.7
2004-Jul-12 Mon ### ### ### ### 31,882 0 31.9 31.9 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue 9.88 ### 9.85 ### 173,454 ### ### ### 0.0
2004-Jul-05 Mon 9.56 9.87 9.54 9.87 2,668,479 25,897,588 90.7 90.7 ###
2004-Jul-02 Fri 9.5 9.54 9.48 9.51 ### ### ###
2004-Jul-01 Thu 9.48 9.54 9.46 9.5 ### ### 0.7
2004-Jun-30 Wed 9.56 9.56 9.42 9.42 366,686 3,479,850 17.6 17.6 0.7
2004-Jun-29 Tue ### ### 9.52 9.52 161,081 766,745 ### ### ###
2004-Jun-28 Mon 9.75 9.75 ### ### 30.2 30.2 0.0
2004-Jun-25 Fri 9.86 9.86 9.76 9.78 130,149 ### 27.1 27.1 0.7
2004-Jun-24 Thu 9.8 9.85 9.78 9.8 ### ### 0.7
2004-Jun-23 Wed 9.76 9.84 9.76 9.78 72.7 72.7 0.7
2004-Jun-22 Tue 9.83 9.83 9.76 9.76 172,151 ### ### ### 0.7
2004-Jun-21 Mon 9.83 9.87 9.82 9.82 ### ### ###
2004-Jun-18 Fri ### ### 9.82 9.87 ### ### ###
2004-Jun-17 Thu ### ### 9.85 9.88 601,570 ### 28.4 28.4 0.7
2004-Jun-16 Wed ### ### 9.85 9.85 ### ### ###
2004-Jun-15 Tue 9.87 ### 9.85 ### ### ### 0.0
2004-Jun-14 Mon ### ### 9.89 ### ### ### 0.0
2004-Jun-11 Fri ### ### 9.89 ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 133,786 0 28.4 28.4 0.0
2004-Jun-09 Wed ### ### ### ### 29.7 29.7 0.0
2004-Jun-08 Tue ### ### ### ### 96,743 0 29.2 29.2 0.0
2004-Jun-07 Mon ### ### ### ### 68,354 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 80,220 0 ### ### 0.0
2004-Jun-03 Thu 10.25 10.28 ### ### 13.7 13.7 0.0
2004-Jun-02 Wed ### ### 10.2 10.2 195,724 ### ### ### 0.7
2004-Jun-01 Tue ### 10.41 ### ### ### ### 0.0
2004-May-31 Mon ### 10.4 ### ### 30.9 30.9 0.0
2004-May-28 Fri ### 10.78 ### ### 68.3 68.3 0.0
2004-May-27 Thu ### 10.2 ### 10.2 ### ### 0.7
2004-May-26 Wed ### ### ### ### 85.0 85.0 0.0
2004-May-25 Tue ### ### 9.77 9.86 ### ### 0.7
2004-May-24 Mon 9.85 ### 9.77 9.79 36,722 179,386 ### ### ###
2004-May-21 Fri 9.8 9.83 9.76 9.83 ### ### 0.7
2004-May-20 Thu 9.76 9.85 9.74 9.8 54,353 532,387 ### ### 0.7
2004-May-19 Wed 9.8 9.82 9.74 9.74 81,684 ### ### ### 0.7
2004-May-18 Tue ### ### 9.82 9.82 20.1 20.1 ###
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### 9.85 ### 47,550 234,183 ### ### 0.0
2004-May-13 Thu ### ### 9.85 ### ### ### 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue 9.84 ### 9.84 ### 144,421 710,551 75.5 75.5 0.0
2004-May-10 Mon ### ### 9.88 9.89 ### ### ###
2004-May-07 Fri ### ### ### ### 180,880 0 ### ### 0.0
2004-May-06 Thu 10.2 10.2 ### ### 163,789 835,323 21.4 21.4 0.0
2004-May-05 Wed ### 10.2 ### 10.2 116,950 596,445 ### ### 0.7
2004-May-04 Tue ### ### 9.88 ### 31.6 31.6 0.0
2004-May-03 Mon ### ### 9.84 ### 341,885 1,682,074 ### ### 0.0
2004-Apr-30 Fri ### ### 9.84 ### 68.1 68.1 0.0
2004-Apr-29 Thu ### ### 9.85 9.89 254,051 ### ### ### ###
2004-Apr-28 Wed 10.23 ### ### ### 81,825 0 ### ### 0.0
2004-Apr-27 Tue 10.28 10.28 ### 10.22 31.1 31.1 0.7
2004-Apr-26 Mon 10.21 10.42 10.2 10.23 79.2 79.2 ###
2004-Apr-23 Fri ### 10.4 10.2 10.2 23.5 23.5 0.7
2004-Apr-22 Thu 10.42 10.5 ### ### 98,359 516,384 ### ### 0.0
2004-Apr-21 Wed 10.5 10.53 10.41 10.41 173,820 ### 33.2 33.2 ###
2004-Apr-20 Tue 10.4 10.5 ### 10.47 ### ### 0.7
2004-Apr-19 Mon 10.5 10.5 ### ### ### ### 0.0
2004-Apr-16 Fri ### 10.53 ### 10.5 171,058 900,620 ### ### 0.8
2004-Apr-15 Thu 10.49 10.57 ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 10.48 10.49 140,455 735,984 23.6 23.6 ###
2004-Apr-13 Tue ### 10.7 ### ### 62,254 333,058 ### ### 0.0
2004-Apr-08 Thu 10.78 10.78 ### ### ### ### 0.0
2004-Apr-07 Wed ### ### 10.74 10.8 176,326 946,870 ### ### ###
2004-Apr-06 Tue 10.8 ### 10.79 ### ### ### 0.0
2004-Apr-05 Mon 10.8 10.8 10.71 10.79 113,322 1,218,778 ### ### ###
2004-Apr-02 Fri 10.85 10.85 10.7 10.7 ### ### 0.8
2004-Apr-01 Thu ### 10.85 ### 10.85 87.4 87.4 0.8
2004-Mar-31 Wed 10.7 10.75 ### ### 27.5 27.5 0.0
2004-Mar-30 Tue ### 10.75 ### 10.74 105,675 ### 77.2 77.2 0.8
2004-Mar-29 Mon ### ### 10.49 10.5 361,354 ### ### ### 0.8
2004-Mar-26 Fri ### 10.85 ### ### ### ### 0.0
2004-Mar-25 Thu 10.58 ### 10.57 ### 153,479 ### ### ### 0.0
2004-Mar-24 Wed 10.43 10.55 10.43 10.55 81.4 81.4 ###
2004-Mar-23 Tue 10.45 10.5 10.43 10.5 ### ### 0.8
2004-Mar-22 Mon 10.41 10.45 10.41 10.43 98,320 1,025,477 ### ### 0.7
2004-Mar-19 Fri ### 10.42 ### 10.42 ### ### 0.7
2004-Mar-18 Thu ### ### 10.25 10.28 381,446 ### 35.9 35.9 0.7
2004-Mar-17 Wed ### ### ### ### 78.1 78.1 0.0
2004-Mar-16 Tue ### 10.2 ### ### 77.6 77.6 0.0
2004-Mar-15 Mon ### ### ### ### 75.3 75.3 0.0
2004-Mar-12 Fri ### ### ### ### 26.9 26.9 0.0
2004-Mar-11 Thu 10.2 10.24 ### 10.2 112,351 ### 72.2 72.2 0.7
2004-Mar-10 Wed 10.5 10.5 10.27 ### 226,444 2,351,620 ### ### 0.0
2004-Mar-09 Tue 10.48 10.75 10.48 10.48 ### ### 0.7
2004-Mar-08 Mon 10.2 10.49 10.2 10.46 ### ### 0.7
2004-Mar-05 Fri ### ### 9.88 9.89 114,620 566,222 ### ### ###
2004-Mar-04 Thu ### 10.23 ### ### 91,143 ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 165,870 0 ### ### 0.0
2004-Mar-02 Tue 10.2 ### ### ### 151,848 0 84.0 84.0 0.0
2004-Mar-01 Mon ### ### ### ### 95,453 0 ### ### 0.0
2004-Feb-27 Fri 9.81 ### 9.8 ### ### ### 0.0
2004-Feb-26 Thu 9.82 9.85 ### 9.82 122,943 ### 73.5 73.5 ###
2004-Feb-25 Wed 9.85 9.85 ### ### ### ### 0.0
2004-Feb-24 Tue 9.75 ### 9.75 9.85 169,052 824,128 78.5 78.5 ###
2004-Feb-23 Mon ### 9.7 9.5 9.7 133,940 1,285,824 78.9 78.9 0.7
2004-Feb-20 Fri ### ### 9.51 ### 70.2 70.2 0.0
2004-Feb-19 Thu 9.51 ### 9.51 ### 225,747 1,073,426 ### ### 0.0
2004-Feb-18 Wed 9.5 9.59 9.5 9.5 225,041 ### 66.0 66.0 0.7
2004-Feb-17 Tue 9.2 9.53 9.2 9.5 ### ### 0.7
2004-Feb-16 Mon ### 9.21 ### ### 148,883 ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 90,546 0 30.4 30.4 0.0
2004-Feb-12 Thu 8.88 ### 8.88 ### ### ### 0.0
2004-Feb-11 Wed 8.85 8.89 8.8 8.86 ### ### 0.6
2004-Feb-10 Tue 8.82 8.86 8.8 8.86 98,788 ### ### ### 0.6
2004-Feb-09 Mon 8.8 8.85 8.79 8.82 41,579 366,726 72.3 72.3 ###
2004-Feb-06 Fri 8.73 8.84 8.73 8.78 32,259 ### ### ### 0.6
2004-Feb-05 Thu 8.78 8.89 8.73 8.73 32.3 32.3 ###
2004-Feb-04 Wed 8.89 ### 8.79 8.8 108,385 476,352 29.1 29.1 0.6
2004-Feb-03 Tue 8.75 ### 8.75 8.88 180,524 ### 85.0 85.0 0.6
2004-Feb-02 Mon ### 8.78 ### 8.73 60,982 ### ### ### ###
2004-Jan-30 Fri 8.71 8.73 ### ### 106,074 ### ### ### 0.0
2004-Jan-29 Thu ### 8.75 ### 8.71 ### ### 0.6
2004-Jan-28 Wed 8.76 8.76 ### ### 125,588 550,075 ### ### 0.0
2004-Jan-27 Tue 8.81 8.81 8.75 8.76 98,974 ### ### ### 0.6
2004-Jan-23 Fri 8.76 8.81 ### 8.81 69.2 69.2 ###
2004-Jan-22 Thu 8.79 8.79 ### 8.76 91,674 ### 30.3 30.3 0.6
2004-Jan-21 Wed 8.7 8.79 8.55 8.79 170,140 ### 77.8 77.8 0.6
2004-Jan-20 Tue 8.76 8.8 8.71 8.71 47,951 ### 28.7 28.7 0.6
2004-Jan-19 Mon 8.87 8.87 8.75 8.75 183,559 1,617,154 ### ### 0.6
2004-Jan-16 Fri 8.83 8.88 8.82 8.85 131,542 1,164,146 ### ### 0.6
2004-Jan-15 Thu 8.8 8.81 8.73 8.81 ### ### ###
2004-Jan-14 Wed 8.87 8.88 8.81 8.81 28.6 28.6 ###
2004-Jan-13 Tue ### ### 8.85 ### ### ### 0.0
2004-Jan-12 Mon ### 9 ### ### 76,370 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### 9 8.85 8.86 87,923 ### 24.9 24.9 0.6
2004-Jan-07 Wed 9 9 ### ### 30.3 30.3 0.0
2004-Jan-06 Tue ### ### ### ### 77.2 77.2 0.0
2004-Jan-05 Mon ### ### ### ### 54,749 0 38.5 38.5 0.0
2004-Jan-02 Fri ### ### ### ### 25.7 25.7 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### 8.84 ### ### ### 0.0
2003-Dec-29 Mon ### ### 8.82 ### 11,784 ### 21.6 21.6 0.0
2003-Dec-24 Wed ### ### 8.81 ### 45,021 ### ### ### 0.0
2003-Dec-23 Tue 8.79 ### 8.79 ### 79.7 79.7 0.0
2003-Dec-22 Mon 8.7 8.78 8.7 8.78 26,456 231,225 ### ### 0.6
2003-Dec-19 Fri 8.75 8.77 ### 8.75 81,389 ### ### ### 0.6
2003-Dec-18 Thu 8.88 8.88 8.7 8.7 320,471 2,816,940 18.3 18.3 ###
2003-Dec-17 Wed 8.75 8.75 8.7 8.75 99,281 866,226 72.7 72.7 0.6
2003-Dec-16 Tue ### 8.74 ### 8.73 75.0 75.0 ###
2003-Dec-15 Mon 8.7 8.72 ### ### 164,580 ### 32.6 32.6 0.0
2003-Dec-12 Fri ### 8.7 ### 8.7 71.4 71.4 ###
2003-Dec-11 Thu ### 8.72 ### ### 182,640 ### 76.4 76.4 0.0
2003-Dec-10 Wed 8.75 8.75 ### ### 30.8 30.8 0.0
2003-Dec-09 Tue 8.78 8.8 ### ### ### ### 0.0
2003-Dec-08 Mon ### 8.75 ### ### 117,889 ### ### ### 0.0
2003-Dec-05 Fri 8.54 ### 8.49 ### 77.3 77.3 0.0
2003-Dec-04 Thu 8.52 8.56 8.47 8.5 109,783 ### ### ### 0.6
2003-Dec-03 Wed 8.25 8.51 8.25 8.51 91.5 91.5 0.6
2003-Dec-02 Tue ### ### ### 8.25 106,883 0 26.9 26.9 ###
2003-Dec-01 Mon 8.4 8.4 8.21 8.21 133,041 ### ### ### ###
2003-Nov-28 Fri 8.5 8.5 ### 8.41 22.5 22.5 ###
2003-Nov-27 Thu 8.54 8.58 8.45 8.5 49,149 ### ### ### 0.6
2003-Nov-26 Wed 8.4 8.54 8.4 8.53 79.9 79.9 ###
2003-Nov-25 Tue 8.45 8.45 ### 8.4 ### ### ###
2003-Nov-24 Mon 8.48 8.48 8.4 8.41 32.6 32.6 ###
2003-Nov-21 Fri 8.45 8.54 8.44 8.48 ### ### 0.6
2003-Nov-20 Thu 8.4 8.55 8.4 8.45 81,442 690,220 ### ### ###
2003-Nov-19 Wed 8.43 8.44 ### 8.4 90,647 ### 32.0 32.0 ###
2003-Nov-18 Tue 8.41 8.46 ### ### 177,044 ### 44.5 44.5 0.0
2003-Nov-17 Mon 8.26 8.4 8.26 8.4 113,950 ### ### ### ###
2003-Nov-14 Fri 8.41 8.41 8.26 8.26 ### ### 0.6
2003-Nov-13 Thu 8.45 8.47 ### 8.4 ### ### ###
2003-Nov-12 Wed 8.2 8.46 8.2 ### 70,044 ### 87.5 87.5 0.0
2003-Nov-11 Tue 8.2 8.23 ### ### 38.0 38.0 0.0
2003-Nov-10 Mon ### 8.4 ### 8.2 209,842 ### 75.3 75.3 0.6
2003-Nov-07 Fri 8.4 8.4 ### ### 9.3 9.3 0.0
2003-Nov-06 Thu 8.5 8.59 ### ### 213,356 ### ### ### 0.0
2003-Nov-05 Wed 8.8 8.8 8.44 8.44 283,225 ### ### ### 0.6
2003-Nov-04 Tue 8.79 8.82 8.76 8.76 ### ### 0.6
2003-Nov-03 Mon 8.8 8.85 8.76 8.82 ### ### ###
2003-Oct-31 Fri 8.87 ### 8.8 8.8 31.9 31.9 0.6
2003-Oct-30 Thu 8.75 8.87 8.75 8.85 131,821 1,161,343 76.3 76.3 0.6
2003-Oct-29 Wed 8.8 8.85 8.71 8.75 168,654 1,480,782 ### ### 0.6
2003-Oct-28 Tue 8.75 8.88 8.75 8.78 87,057 ### 78.1 78.1 0.6
2003-Oct-27 Mon 8.71 8.78 8.7 8.7 ### ### ###
2003-Oct-24 Fri 8.7 8.75 8.7 8.7 164,275 ### 74.3 74.3 ###
2003-Oct-23 Thu 8.8 8.81 8.72 8.72 ### ### 0.6
2003-Oct-22 Wed ### ### 8.8 8.8 ### ### 0.6
2003-Oct-21 Tue ### ### ### ### 97,841 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 70.8 70.8 0.0
2003-Oct-17 Fri ### 9 ### ### 107,054 481,743 ### ### 0.0
2003-Oct-16 Thu 8.79 8.89 8.78 8.85 324,422 ### ### ### 0.6
2003-Oct-15 Wed 8.8 8.8 8.76 8.77 ### ### ###
2003-Oct-14 Tue ### ### 8.81 8.82 ### ### ###
2003-Oct-13 Mon ### ### ### ### 148,975 0 ### ### 0.0
2003-Oct-10 Fri ### 9.23 ### 9.21 71.3 71.3 0.7
2003-Oct-09 Thu ### ### ### ### 174,527 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 221,976 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 173,955 0 29.8 29.8 0.0
2003-Oct-06 Mon ### 9.2 ### ### 45,658 210,026 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### 117,720 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 265,557 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 271,344 0 30.8 30.8 0.0
2003-Sep-30 Tue ### 9.2 ### ### ### ### 0.0
2003-Sep-29 Mon ### 9.23 ### ### 264,379 ### ### ### 0.0
2003-Sep-26 Fri ### 9.24 ### ### 127,574 ### 71.1 71.1 0.0
2003-Sep-25 Thu 9.4 9.4 ### ### 348,774 ### ### ### 0.0
2003-Sep-24 Wed 9.4 9.56 ### 9.45 ### ### 0.7
2003-Sep-23 Tue 9.43 9.55 ### ### 102,928 491,481 34.5 34.5 0.0
2003-Sep-22 Mon ### ### ### ### 14.9 14.9 0.0
2003-Sep-19 Fri 9.4 ### ### ### 83.2 83.2 0.0
2003-Sep-18 Thu ### ### ### ### 86.7 86.7 0.0
2003-Sep-17 Wed 9 ### ### 9 ### ### 0.6
2003-Sep-16 Tue ### 9 ### 9 183,046 ### 73.2 73.2 0.6
2003-Sep-15 Mon 8.88 ### 8.83 8.87 39.2 39.2 ###
2003-Sep-12 Fri ### ### 8.84 8.84 83,577 ### 32.0 32.0 ###
2003-Sep-11 Thu 9 ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### 9 ### ### 0.6
2003-Sep-09 Tue 9 9 ### 9 ### ### 0.6
2003-Sep-08 Mon ### 9 ### 9 35,627 160,321 67.8 67.8 0.6
2003-Sep-05 Fri ### 9 ### ### ### ### 0.0
2003-Sep-04 Thu ### 9 ### ### ### ### 0.0
2003-Sep-03 Wed ### 9 8.88 9 120,627 ### 74.7 74.7 0.6
2003-Sep-02 Tue 9 9 8.8 8.87 147,672 1,314,280 ### ### ###
2003-Sep-01 Mon ### 9 ### 9 73.8 73.8 0.6
2003-Aug-29 Fri 8.85 ### 8.8 ### 90,841 ### 72.3 72.3 0.0
2003-Aug-28 Thu 8.86 ### 8.83 8.83 30.3 30.3 ###
2003-Aug-27 Wed 8.85 ### 8.8 8.8 ### ### 0.6
2003-Aug-26 Tue 8.89 ### 8.78 8.78 113,857 ### ### ### 0.6
2003-Aug-25 Mon 8.86 ### 8.86 ### ### ### 0.0
2003-Aug-22 Fri 8.88 8.88 8.8 8.86 ### ### 0.6
2003-Aug-21 Thu ### ### 8.88 8.88 30.6 30.6 0.6
2003-Aug-20 Wed ### ### 8.89 ### 71,258 316,741 35.3 35.3 0.0
2003-Aug-19 Tue 9 ### ### ### 94,988 0 ### ### 0.0
2003-Aug-18 Mon 8.8 ### 8.78 9 92,376 ### 81.8 81.8 0.6
2003-Aug-15 Fri 8.75 8.8 8.72 8.78 71.8 71.8 0.6
2003-Aug-14 Thu 8.7 8.75 ### 8.7 ### ### ###
2003-Aug-13 Wed ### 8.7 8.59 ### 67.6 67.6 0.0
2003-Aug-12 Tue ### ### 8.58 ### 109,741 470,788 ### ### 0.0
2003-Aug-11 Mon 8.25 ### 8.25 8.58 200,582 ### ### ### 0.6
2003-Aug-08 Fri ### 8.22 ### 8.21 74.5 74.5 ###
2003-Aug-07 Thu ### ### ### ### 32.3 32.3 0.0
2003-Aug-06 Wed ### ### ### ### 27.1 27.1 0.0
2003-Aug-05 Tue ### 8.2 ### 8.2 145,625 ### ### ### 0.6
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 64.8 64.8 0.0
2003-Jul-30 Wed ### ### ### ### 78,182 0 ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 123,671 0 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 60,070 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 47,682 0 ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 74.5 74.5 0.0
2003-Jul-23 Wed ### ### ### ### 168,773 0 ### ### 0.0
2003-Jul-22 Tue 8.2 8.2 ### ### 45,256 185,549 ### ### 0.0
2003-Jul-21 Mon ### 8.2 ### 8.2 76.3 76.3 0.6
2003-Jul-18 Fri ### ### ### ### 27.1 27.1 0.0
2003-Jul-17 Thu 8.21 8.21 ### ### ### ### 0.0
2003-Jul-16 Wed ### 8.2 ### 8.2 92,328 378,544 ### ### 0.6
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### 8.2 ### 8.2 88,671 363,551 81.8 81.8 0.6
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu ### ### 8 ### 66,253 ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue 8.25 8.25 ### ### ### ### 0.0
2003-Jul-07 Mon ### 8.2 ### 8.2 75.9 75.9 0.6
2003-Jul-04 Fri ### 8.21 ### ### 75,947 ### ### ### 0.0
2003-Jul-03 Thu ### 8.2 ### ### ### ### 0.0
2003-Jul-02 Wed ### ### 8 8 108,328 ### ### ### ###
2003-Jul-01 Tue ### ### 8 ### 75,959 ### 25.8 25.8 0.0
2003-Jun-30 Mon ### 8.2 8 ### 72.0 72.0 0.0
2003-Jun-27 Fri ### ### 8 ### 92,122 368,488 ### ### 0.0
2003-Jun-26 Thu ### ### ### ### 14.2 14.2 0.0
2003-Jun-25 Wed 8.2 ### 8.2 ### 94,257 386,453 ### ### 0.0
2003-Jun-24 Tue 8.2 8.27 ### ### 32.6 32.6 0.0
2003-Jun-23 Mon ### ### 8.28 8.28 54,472 ### 29.4 29.4 ###
2003-Jun-20 Fri 8.4 8.4 8.28 8.28 19.8 19.8 ###
2003-Jun-19 Thu ### 8.4 8.26 8.4 ### ### ###
2003-Jun-18 Wed ### ### 8.25 8.26 ### ### 0.6
2003-Jun-17 Tue 8.4 8.4 ### ### 216,770 ### 31.6 31.6 0.0
2003-Jun-16 Mon ### 8.4 ### 8.4 212,871 894,058 89.4 89.4 ###
2003-Jun-13 Fri ### ### ### ### 68.5 68.5 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### 8 ### 157,687 630,748 ### ### 0.0
2003-Jun-10 Tue ### ### 8 8 183,926 ### ### ### ###
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 115,149 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 234,243 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 98,579 0 85.0 85.0 0.0
2003-May-30 Fri 8 ### ### ### 24.2 24.2 0.0
2003-May-29 Thu ### ### ### ### 84.7 84.7 0.0
2003-May-28 Wed 7.87 ### 7.84 ### ### ### 0.0
2003-May-27 Tue 7.72 7.87 ### 7.87 91,342 ### ### ### 0.6
2003-May-26 Mon ### 7.75 ### 7.75 78.0 78.0 ###
2003-May-23 Fri ### 7.72 ### ### 79,024 ### 73.8 73.8 0.0
2003-May-22 Thu ### ### ### ### 51,349 0 ### ### 0.0
2003-May-21 Wed 7.5 ### 7.5 ### ### ### 0.0
2003-May-20 Tue ### ### 7.5 7.5 ### ### 0.5
2003-May-19 Mon 7.5 ### 7.5 ### 17,749 66,558 ### ### 0.0
2003-May-16 Fri 7.51 7.58 7.5 7.5 ### ### 0.5
2003-May-15 Thu ### ### 7.5 7.5 ### ### 0.5
2003-May-14 Wed ### ### 7.52 7.52 ### ### 0.5
2003-May-13 Tue ### ### 7.59 ### 107,152 406,641 28.7 28.7 0.0
2003-May-12 Mon ### ### 7.56 ### 26.7 26.7 0.0
2003-May-09 Fri ### ### 7.52 ### 71.9 71.9 0.0
2003-May-08 Thu ### ### 7.55 7.56 107,559 ### ### ### 0.5
2003-May-07 Wed ### ### ### ### 26,325 0 70.6 70.6 0.0
2003-May-06 Tue 7.5 ### 7.5 ### 86.1 86.1 0.0
2003-May-05 Mon ### ### 7.48 ### 39,448 ### 27.5 27.5 0.0
2003-May-02 Fri ### ### 7.5 7.5 30,724 ### 19.6 19.6 0.5
2003-May-01 Thu 7.48 ### 7.48 ### 84.6 84.6 0.0
2003-Apr-30 Wed 7.56 ### 7.45 7.46 ### ### 0.5
2003-Apr-29 Tue 7.5 ### 7.5 7.56 95,424 357,840 ### ### 0.5
2003-Apr-28 Mon 7.52 7.54 7.48 7.5 66,085 ### ### ### 0.5
2003-Apr-24 Thu ### ### 7.51 7.51 46,558 174,825 21.5 21.5 ###
2003-Apr-23 Wed ### ### 7.55 7.55 24.5 24.5 ###
2003-Apr-22 Tue 7.48 ### 7.48 ### 83.3 83.3 0.0
2003-Apr-17 Thu 7.49 7.5 7.4 7.48 44,985 ### 30.8 30.8 0.5
2003-Apr-16 Wed 7.56 ### 7.5 7.5 24.0 24.0 0.5
2003-Apr-15 Tue 7.7 7.74 7.52 7.52 54,881 418,742 ### ### 0.5
2003-Apr-14 Mon 7.7 7.74 7.7 7.74 40,820 ### 78.6 78.6 0.6
2003-Apr-11 Fri 7.75 7.75 ### 7.74 56,178 217,689 25.9 25.9 0.6
2003-Apr-10 Thu ### 7.75 ### 7.75 ### ### ###
2003-Apr-09 Wed 7.74 7.74 7.5 7.5 ### ### 0.5
2003-Apr-08 Tue 7.7 7.78 7.7 7.75 76,320 ### 76.7 76.7 ###
2003-Apr-07 Mon 7.84 7.85 ### 7.79 137,371 539,181 ### ### ###
2003-Apr-04 Fri 7.71 7.8 7.7 7.8 ### ### 0.6
2003-Apr-03 Thu 7.74 7.74 ### ### ### ### 0.0
2003-Apr-02 Wed 7.7 7.74 ### ### 126,727 ### ### ### 0.0
2003-Apr-01 Tue ### 7.75 ### ### 145,386 563,370 ### ### 0.0
2003-Mar-31 Mon ### 7.7 ### ### 941,381 ### ### ### 0.0
2003-Mar-28 Fri 7.7 7.75 ### 7.75 230,047 ### 75.2 75.2 ###
2003-Mar-27 Thu 7.47 ### 7.45 ### ### ### 0.0
2003-Mar-26 Wed 7.55 7.55 7.46 7.5 134,142 ### 22.6 22.6 0.5
2003-Mar-25 Tue 7.59 ### 7.51 7.55 ### ### ###
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri 7.5 ### 7.5 7.59 72,679 272,546 ### ### 0.5
2003-Mar-20 Thu 7.5 7.51 7.4 7.51 69,525 ### ### ### ###
2003-Mar-19 Wed 7.25 7.49 7.25 7.49 75,642 557,481 88.7 88.7 ###
2003-Mar-18 Tue 7.25 7.29 ### 7.25 62.8 62.8 0.5
2003-Mar-17 Mon 7.24 7.24 ### ### 26.0 26.0 0.0
2003-Mar-14 Fri ### 7.24 ### 7.2 72.9 72.9 0.5
2003-Mar-13 Thu ### ### 7 ### 25.8 25.8 0.0
2003-Mar-12 Wed ### 7.29 ### ### 75,573 ### ### ### 0.0
2003-Mar-11 Tue 7.21 7.27 ### ### 131,151 ### 38.4 38.4 0.0
2003-Mar-10 Mon 7.27 ### 7.26 ### 36,347 ### ### ### 0.0
2003-Mar-07 Fri 7.25 ### 7.23 7.25 72,351 261,548 79.7 79.7 0.5
2003-Mar-06 Thu 7.24 ### 7.23 7.23 ### ### ###
2003-Mar-05 Wed 7.4 7.4 7.28 7.28 155,682 ### 21.4 21.4 0.5
2003-Mar-04 Tue 7.47 7.49 ### 7.42 ### ### 0.5
2003-Mar-03 Mon 7.5 7.55 7.44 7.5 112,180 840,789 74.9 74.9 0.5
2003-Feb-28 Fri 7.59 7.59 7.46 7.48 204,624 ### ### ### 0.5
2003-Feb-27 Thu 7.55 ### 7.51 7.59 56,320 211,481 79.7 79.7 0.5
2003-Feb-26 Wed 7.4 ### 7.4 ### 56,254 ### 92.9 92.9 0.0
2003-Feb-25 Tue ### ### 7.45 7.45 17.7 17.7 0.5
2003-Feb-24 Mon ### ### 7.53 ### 320,846 1,207,985 ### ### 0.0
2003-Feb-21 Fri 7.5 ### 7.45 7.51 115,779 431,276 74.0 74.0 ###
2003-Feb-20 Thu 7.59 ### 7.51 ### ### ### 0.0
2003-Feb-19 Wed 7.55 ### 7.53 ### 183,971 692,650 77.7 77.7 0.0
2003-Feb-18 Tue 7.78 7.81 7.52 7.52 9.9 9.9 0.5
2003-Feb-17 Mon ### ### ### 7.7 ### ### 0.6
2003-Feb-14 Fri 7.75 ### 7.73 ### ### ### 0.0
2003-Feb-13 Thu 7.82 7.82 7.74 7.74 119,884 ### ### ### 0.6
2003-Feb-12 Wed 7.82 ### 7.82 7.85 74.7 74.7 ###
2003-Feb-11 Tue 7.85 ### 7.84 7.85 78,349 307,128 ### ### ###
2003-Feb-10 Mon 7.85 7.86 7.78 7.8 45,778 357,983 31.8 31.8 0.6
2003-Feb-07 Fri 7.75 7.86 7.75 7.76 52,572 410,324 ### ### 0.6
2003-Feb-06 Thu ### ### 7.73 7.77 168,740 652,180 ### ### 0.6
2003-Feb-05 Wed ### ### ### ### 28.8 28.8 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 99,042 0 88.3 88.3 0.0
2003-Jan-28 Tue ### 8.2 ### ### 164,372 673,925 ### ### 0.0
2003-Jan-24 Fri ### 8.24 ### 8.22 ### ### 0.6
2003-Jan-23 Thu ### ### ### ### 14.7 14.7 0.0
2003-Jan-22 Wed 8.25 ### 8.24 ### 123,584 ### ### ### 0.0
2003-Jan-21 Tue 8.23 ### 8.2 ### 156,627 642,170 ### ### 0.0
2003-Jan-20 Mon 8.22 8.29 8.21 8.23 63,086 520,459 ### ### 0.6
2003-Jan-17 Fri 8.25 8.26 8.23 8.23 ### ### 0.6
2003-Jan-16 Thu ### 8.26 ### 8.26 81.4 81.4 0.6
2003-Jan-15 Wed 8.26 8.27 8.23 8.23 86,571 ### ### ### 0.6
2003-Jan-14 Tue ### 8.28 ### 8.26 80.0 80.0 0.6
2003-Jan-13 Mon ### 8.23 ### 8.21 73.9 73.9 ###
2003-Jan-10 Fri 8.2 8.2 ### ### 29,670 121,646 ### ### 0.0
2003-Jan-09 Thu ### 8.21 ### 8.2 48,629 199,622 ### ### 0.6
2003-Jan-08 Wed ### 8.22 ### 8.22 81.8 81.8 0.6
2003-Jan-07 Tue ### ### ### ### 244,884 0 74.9 74.9 0.0
2003-Jan-06 Mon ### ### ### ### 64,476 0 ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### 14,443 0 ### ### 0.0
2002-Dec-31 Tue 7.85 ### 7.85 7.88 90,774 356,287 68.9 68.9 0.6
2002-Dec-30 Mon ### ### 7.85 7.85 62,751 ### 18.1 18.1 ###
2002-Dec-27 Fri 8 ### ### ### ### ### 0.0
2002-Dec-24 Tue ### ### 8 8 41,089 164,356 ### ### ###
2002-Dec-23 Mon 8 ### ### ### ### ### 0.0
2002-Dec-20 Fri ### ### 8 8 64,928 ### ### ### ###
2002-Dec-19 Thu 8 ### ### 8 67.3 67.3 ###
2002-Dec-18 Wed 8 ### ### ### 126,253 0 22.9 22.9 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 106,278 0 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### ### ### 0.0
2002-Dec-11 Wed 8.2 8.2 ### ### 150,754 ### 23.5 23.5 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon 8.2 8.22 ### 8.22 71,254 292,853 74.8 74.8 0.6
2002-Dec-06 Fri 8.2 8.24 ### ### 59,342 244,489 23.9 23.9 0.0
2002-Dec-05 Thu 8.22 8.25 ### 8.2 95,247 ### ### ### 0.6
2002-Dec-04 Wed ### 8.2 ### 8.2 ### ### 0.6
2002-Dec-03 Tue ### 8.2 ### ### 29.2 29.2 0.0
2002-Dec-02 Mon 8.2 8.24 ### ### ### ### 0.0
2002-Nov-29 Fri ### 8.24 ### 8.23 50,471 207,940 ### ### 0.6
2002-Nov-28 Thu 8.2 8.23 ### ### ### ### 0.0
2002-Nov-27 Wed ### 8.23 ### ### 81,026 333,421 30.5 30.5 0.0
2002-Nov-26 Tue 8.2 8.2 ### 8.2 75.4 75.4 0.6
2002-Nov-25 Mon ### 8.2 ### ### 115,183 472,250 79.1 79.1 0.0
2002-Nov-22 Fri ### ### ### ### 198,059 0 ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 89,884 0 ### ### 0.0
2002-Nov-20 Wed ### ### 7.84 ### 62,789 ### ### ### 0.0
2002-Nov-19 Tue ### ### 7.83 ### 79,647 ### ### ### 0.0
2002-Nov-18 Mon 7.85 ### 7.85 ### 48,826 191,642 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 68,774 0 21.4 21.4 0.0
2002-Nov-14 Thu 7.81 ### 7.81 ### 88.7 88.7 0.0
2002-Nov-13 Wed 7.8 7.85 7.71 7.82 77.7 77.7 0.6
2002-Nov-12 Tue 7.89 7.89 7.89 7.89 0 ###
2002-Nov-11 Mon ### ### 7.84 7.89 141,126 ### 22.8 22.8 ###
2002-Nov-08 Fri ### ### 8 8 101,326 ### ### ### ###
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed ### 8.2 ### ### 48,222 ### 34.5 34.5 0.0
2002-Nov-05 Tue ### 8.2 ### 8.2 45,645 187,144 ### ### 0.6
2002-Nov-04 Mon ### ### ### ### 28,877 0 ### ### 0.0
2002-Nov-01 Fri 8.25 8.25 ### ### 40,142 165,585 12.5 12.5 0.0
2002-Oct-31 Thu 8.24 8.25 ### 8.2 143,189 590,654 ### ### 0.6
2002-Oct-30 Wed 8.2 8.25 8.2 8.21 62,984 518,043 74.9 74.9 ###
2002-Oct-29 Tue ### 8.2 ### 8.2 36,956 ### 77.2 77.2 0.6
2002-Oct-28 Mon ### 8.2 ### 8.2 77.8 77.8 0.6
2002-Oct-25 Fri ### ### ### ### 81.2 81.2 0.0
2002-Oct-24 Thu 8 8.2 ### ### ### ### 0.0
2002-Oct-23 Wed 8 ### ### ### 97,140 0 ### ### 0.0
2002-Oct-22 Tue ### ### 8 ### ### ### 0.0
2002-Oct-21 Mon 8.25 ### ### 8.25 191,570 0 79.1 79.1 ###
2002-Oct-18 Fri ### ### ### ### 88.5 88.5 0.0
2002-Oct-17 Thu ### ### ### ### 230,757 0 ### ### 0.0
2002-Oct-16 Wed ### ### 7.79 7.88 ### ### 0.6
2002-Oct-15 Tue 7.75 ### 7.75 7.89 106,475 ### ### ### ###
2002-Oct-14 Mon 7.75 7.8 ### 7.71 28.6 28.6 ###
2002-Oct-11 Fri 7.89 7.89 ### 7.75 568,953 ### 16.4 16.4 ###
2002-Oct-10 Thu ### ### 7.7 ### 26.9 26.9 0.0
2002-Oct-09 Wed ### ### ### ### 135,151 0 ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 29.5 29.5 0.0
2002-Oct-03 Thu 8.25 ### 8.22 ### ### ### 0.0
2002-Oct-02 Wed 8.2 8.25 ### 8.25 ### ### ###
2002-Oct-01 Tue ### ### ### ### 99,487 0 ### ### 0.0
2002-Sep-30 Mon 8.26 8.5 8.21 8.21 343,772 ### ### ### ###
2002-Sep-27 Fri 8.45 8.52 8.4 8.52 123,142 1,041,781 ### ### 0.6
2002-Sep-26 Thu 8.4 8.45 ### 8.45 249,324 ### 80.2 80.2 ###
2002-Sep-25 Wed 8.41 8.44 8.25 8.4 ### ### ###
2002-Sep-24 Tue 8.45 8.45 8.4 8.42 205,589 1,732,087 ### ### ###
2002-Sep-23 Mon ### 8.5 ### 8.45 146,951 624,541 ### ### ###
2002-Sep-20 Fri ### ### ### ### 74.4 74.4 0.0
2002-Sep-19 Thu 8.46 8.49 8.25 ### 349,749 ### 27.5 27.5 0.0
2002-Sep-18 Wed ### 8.45 ### 8.45 87.5 87.5 ###
2002-Sep-17 Tue 8.26 8.4 8.26 8.4 ### ### ###
2002-Sep-16 Mon ### 8.25 ### 8.24 86.8 86.8 0.6
2002-Sep-13 Fri ### 8.2 8 ### ### ### 0.0
2002-Sep-12 Thu 8.2 8.28 8.2 8.25 ### ### ###
2002-Sep-11 Wed 8.21 8.28 8.2 8.2 392,876 ### 25.8 25.8 0.6
2002-Sep-10 Tue ### 8.28 ### 8.21 786,951 3,257,977 86.5 86.5 ###
2002-Sep-09 Mon ### ### ### ### 87.3 87.3 0.0
2002-Sep-06 Fri ### ### 7.87 ### 58,884 ### ### ### 0.0
2002-Sep-05 Thu ### ### 7.88 ### 82.0 82.0 0.0
2002-Sep-04 Wed 7.89 ### 7.83 7.86 ### ### ###
2002-Sep-03 Tue 7.8 ### 7.76 ### 76,175 295,559 ### ### 0.0
2002-Sep-02 Mon 7.8 7.8 7.8 7.8 0 0.6
2002-Aug-30 Fri 7.85 ### 7.71 7.8 54,487 210,047 23.5 23.5 0.6
2002-Aug-29 Thu ### ### 7.85 7.85 ### ### ###
2002-Aug-28 Wed 7.88 ### 7.87 ### 121,126 ### 80.7 80.7 0.0
2002-Aug-27 Tue 7.84 7.89 7.76 7.89 234,756 ### 76.6 76.6 ###
2002-Aug-26 Mon 7.55 7.8 7.55 7.8 ### ### 0.6
2002-Aug-23 Fri 7.79 7.82 7.59 7.59 112,553 867,220 12.7 12.7 0.5
2002-Aug-22 Thu 7.7 7.78 7.7 7.78 76,650 593,271 ### ### 0.6
2002-Aug-21 Wed ### 7.73 ### 7.7 146,874 ### 73.8 73.8 0.6
2002-Aug-20 Tue ### 7.7 ### ### 99,540 383,229 ### ### 0.0
2002-Aug-19 Mon 7.55 ### 7.5 ### ### ### 0.0
2002-Aug-16 Fri 7.5 7.55 7.45 7.55 ### ### ###
2002-Aug-15 Thu ### 7.5 ### 7.5 76,785 287,943 ### ### 0.5
2002-Aug-14 Wed 7.52 7.52 ### ### ### ### 0.0
2002-Aug-13 Tue 7.72 7.72 7.49 7.5 193,052 ### ### ### 0.5
2002-Aug-12 Mon 7.41 7.75 7.41 7.7 392,277 2,973,459 ### ### 0.6
2002-Aug-09 Fri 7.2 7.24 ### 7.24 72.8 72.8 0.5
2002-Aug-08 Thu ### 7.2 ### ### ### ### 0.0
2002-Aug-07 Wed ### ### ### 7 80,872 0 ### ### 0.5
2002-Aug-06 Tue ### ### ### ### 122,059 0 29.8 29.8 0.0
2002-Aug-05 Mon ### ### ### ### 57,883 0 35.0 35.0 0.0
2002-Aug-02 Fri 7 ### ### ### 49,759 0 ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 27.6 27.6 0.0
2002-Jul-31 Wed ### ### ### 7 89,759 0 ### ### 0.5
2002-Jul-30 Tue ### ### 6.84 ### 157,649 539,159 ### ### 0.0
2002-Jul-29 Mon 6.8 ### 6.7 6.83 132,854 ### 70.8 70.8 0.5
2002-Jul-26 Fri 6.83 6.89 6.7 6.8 96,375 ### ### ### 0.5
2002-Jul-25 Thu 6.78 6.89 6.78 6.82 102,987 ### ### ### 0.5
2002-Jul-24 Wed 6.7 6.76 ### 6.76 87.3 87.3 0.5
2002-Jul-23 Tue ### 6.77 ### ### ### ### 0.0
2002-Jul-22 Mon 6.51 ### ### ### 85.6 85.6 0.0
2002-Jul-19 Fri 6.79 6.79 ### 6.75 39.0 39.0 0.5
2002-Jul-18 Thu 6.78 6.81 6.77 6.78 64,981 441,220 ### ### 0.5
2002-Jul-17 Wed 6.7 6.8 6.7 6.78 ### ### 0.5
2002-Jul-16 Tue 6.8 6.81 6.72 6.76 ### ### 0.5
2002-Jul-15 Mon 6.85 6.89 6.8 6.83 60,741 415,772 30.3 30.3 0.5
2002-Jul-12 Fri 6.87 ### 6.8 6.84 22,320 75,888 ### ### 0.5
2002-Jul-11 Thu 6.79 ### 6.72 6.84 ### ### 0.5
2002-Jul-10 Wed 6.89 ### 6.8 6.8 67,388 ### 21.1 21.1 0.5
2002-Jul-09 Tue 6.89 ### 6.85 6.89 59,089 202,379 68.2 68.2 0.5
2002-Jul-08 Mon ### 7 6.85 ### 90,252 ### 73.1 73.1 0.0
2002-Jul-05 Fri ### ### 6.85 ### 79,620 ### 22.1 22.1 0.0
2002-Jul-04 Thu ### ### ### ### ### ### 0.0
2002-Jul-03 Wed 6.89 ### 6.88 7 ### ### 0.5
2002-Jul-02 Tue 6.85 ### 6.83 6.89 87,243 ### 78.7 78.7 0.5
2002-Jul-01 Mon 6.8 6.86 6.79 6.86 77.1 77.1 0.5
2002-Jun-28 Fri 6.82 6.85 6.75 6.8 506,477 3,444,043 ### ### 0.5
2002-Jun-27 Thu 6.76 6.87 6.7 6.74 30.4 30.4 ###
2002-Jun-26 Wed ### 7 6.75 6.77 ### ### ###
2002-Jun-25 Tue ### ### ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri ### ### ### ### 54,950 0 ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 31.6 31.6 0.0
2002-Jun-19 Wed ### ### ### ### 89,357 0 ### ### 0.0
2002-Jun-18 Tue ### ### ### ### 51,781 0 ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 109,288 0 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### 54,871 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 55,173 0 78.1 78.1 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 36,074 0 ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 54,123 0 23.5 23.5 0.0
2002-Jun-03 Mon ### ### ### ### 150,853 0 74.6 74.6 0.0
2002-May-31 Fri ### ### ### ### 77,456 0 ### ### 0.0
2002-May-30 Thu ### ### ### ### 128,947 0 68.5 68.5 0.0
2002-May-29 Wed ### ### 7 ### 76,242 266,847 30.4 30.4 0.0
2002-May-28 Tue ### ### ### ### 69,683 0 77.5 77.5 0.0
2002-May-27 Mon ### ### 7 7 144,220 504,770 28.4 28.4 0.5
2002-May-24 Fri ### ### ### ### 70,989 0 ### ### 0.0
2002-May-23 Thu ### ### ### ### 64,075 0 29.7 29.7 0.0
2002-May-22 Wed ### ### ### ### 95,670 0 71.4 71.4 0.0
2002-May-21 Tue ### ### ### ### 45,382 0 35.9 35.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### 7 ### 73.5 73.5 0.0
2002-May-15 Wed ### ### ### ### 81.7 81.7 0.0
2002-May-14 Tue 6.83 ### 6.83 ### 59,223 202,246 ### ### 0.0
2002-May-13 Mon ### ### 6.81 6.81 120,640 410,779 ### ### ###
2002-May-10 Fri 7 ### ### ### ### ### 0.0
2002-May-09 Thu 7.2 7.2 ### ### 13.3 13.3 0.0
2002-May-08 Wed ### 7.23 ### 7.2 47,881 173,089 ### ### 0.5
2002-May-07 Tue 7.2 7.23 ### ### ### ### 0.0
2002-May-06 Mon 7.2 7.25 ### 7.23 119,047 431,545 75.2 75.2 ###
2002-May-03 Fri 7.23 7.23 7.2 7.2 ### ### 0.5
2002-May-02 Thu 7.23 7.25 ### 7.21 105,684 ### 35.4 35.4 ###
2002-May-01 Wed 7.23 7.25 ### 7.23 ### ### ###
2002-Apr-30 Tue 7.25 7.27 ### 7.2 220,755 802,444 ### ### 0.5
2002-Apr-29 Mon ### 7.24 ### 7.23 83.2 83.2 ###
2002-Apr-26 Fri ### ### ### ### 77.9 77.9 0.0
2002-Apr-24 Wed ### ### 7 ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 79,580 0 ### ### 0.0
2002-Apr-22 Mon 7 7 ### ### 68,649 240,271 ### ### 0.0
2002-Apr-19 Fri 7 7 ### 7 70.0 70.0 0.5
2002-Apr-18 Thu ### ### ### 7 101,645 0 71.4 71.4 0.5
2002-Apr-17 Wed ### ### ### ### 100,449 0 30.6 30.6 0.0
2002-Apr-16 Tue ### 7 ### ### 65,328 228,648 ### ### 0.0
2002-Apr-15 Mon ### 7 ### ### 76.2 76.2 0.0
2002-Apr-12 Fri ### ### ### ### ### ### 0.0
2002-Apr-11 Thu ### ### ### 7 92,351 0 31.4 31.4 0.5
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 137,159 0 ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 33.0 33.0 0.0
2002-Apr-05 Fri ### ### ### ### 104,080 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 102,574 0 37.5 37.5 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 81.7 81.7 0.0
2002-Mar-28 Thu ### ### ### ### 113,858 0 66.3 66.3 0.0
2002-Mar-27 Wed 7 ### ### 7 70.2 70.2 0.5
2002-Mar-26 Tue ### ### ### ### 141,477 0 25.8 25.8 0.0
2002-Mar-25 Mon ### ### ### ### 83,557 0 ### ### 0.0
2002-Mar-22 Fri ### 7 ### 7 78.1 78.1 0.5
2002-Mar-21 Thu ### ### ### ### 196,770 0 26.1 26.1 0.0
2002-Mar-20 Wed 7 7 ### ### 29.2 29.2 0.0
2002-Mar-19 Tue ### ### ### 7 110,926 0 26.8 26.8 0.5
2002-Mar-18 Mon ### ### ### ### 79.3 79.3 0.0
2002-Mar-15 Fri ### ### ### ### 487,251 0 ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 32.4 32.4 0.0
2002-Mar-13 Wed ### ### ### 7.083 82,022 0 29.1 29.1 0.5
2002-Mar-12 Tue ### ### ### ### 29.6 29.6 0.0
2002-Mar-11 Mon 7.171 7.2 ### ### 30.4 30.4 0.0
2002-Mar-08 Fri 7.128 7.21 ### ### 32.7 32.7 0.0
2002-Mar-07 Thu 7.146 7.146 ### ### 117,087 418,351 20.9 20.9 0.0
2002-Mar-06 Wed ### ### ### ### 153,787 0 69.9 69.9 0.0
2002-Mar-05 Tue ### ### ### ### 96,125 0 ### ### 0.0
2002-Mar-04 Mon 7.42 7.45 7.2 ### ### ### 0.0
2002-Mar-01 Fri ### 7.47 7.29 ### 69.5 69.5 0.0
2002-Feb-28 Thu 7 ### 7 7.28 ### ### 0.5
2002-Feb-27 Wed ### ### 7 ### 260,587 912,054 29.6 29.6 0.0
2002-Feb-26 Tue 7.2 7.2 ### 7.152 34.0 34.0 ###
2002-Feb-25 Mon 7.45 7.45 6.85 ### 12.0 12.0 0.0
2002-Feb-22 Fri 7.589 ### 7.45 7.47 ### ### ###
2002-Feb-21 Thu ### 7.7 7.58 ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 215,420 0 33.6 33.6 0.0
2002-Feb-19 Tue ### ### 7.5 7.679 339,650 1,273,687 ### ### 0.5
2002-Feb-18 Mon ### ### ### ### 192,240 0 ### ### 0.0
2002-Feb-15 Fri ### 8.2 ### ### 34.8 34.8 0.0
2002-Feb-14 Thu ### 8.2 ### 8.189 ### ### 0.6
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 105,181 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 104,759 0 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### 102,476 0 28.9 28.9 0.0
2002-Feb-07 Thu ### ### 8 ### 32.8 32.8 0.0
2002-Feb-06 Wed ### ### ### 8.127 121,756 0 35.8 35.8 ###
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 97,957 0 ### ### 0.0
2002-Feb-01 Fri ### 8.2 ### ### ### ### 0.0
2002-Jan-31 Thu 8.21 8.21 ### ### 213,942 ### ### ### 0.0
2002-Jan-30 Wed ### ### ### 8.21 ### ### ###
2002-Jan-29 Tue ### ### ### ### 136,546 0 82.4 82.4 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 170,043 0 ### ### 0.0
2002-Jan-24 Thu 7.8 ### 7.8 ### 144,889 ### 80.2 80.2 0.0
2002-Jan-23 Wed 7.559 7.75 7.559 7.75 ### ### ###
2002-Jan-22 Tue 7.641 7.641 7.53 ### 28.5 28.5 0.0
2002-Jan-21 Mon 7.5 ### 7.48 ### ### ### 0.0
2002-Jan-18 Fri 7.5 ### 7.41 7.5 78,945 ### 71.0 71.0 0.5
2002-Jan-17 Thu 7.55 ### 7.448 7.448 ### ### ###
2002-Jan-16 Wed ### ### 7.56 ### 63,383 239,587 ### ### 0.0
2002-Jan-15 Tue ### ### 7.56 ### 28,787 ### ### ### 0.0
2002-Jan-14 Mon 7.581 ### 7.55 ### ### ### 0.0
2002-Jan-11 Fri 7.52 ### 7.5 ### 66,175 248,156 77.7 77.7 0.0
2002-Jan-10 Thu ### ### 7.5 7.522 ### ### 0.5
2002-Jan-09 Wed ### 7.7 ### ### 90,051 ### ### ### 0.0
2002-Jan-08 Tue 7.76 7.77 ### ### 419,452 1,629,571 26.1 26.1 0.0
2002-Jan-07 Mon 7.77 7.8 7.75 7.77 ### ### 0.6
2002-Jan-04 Fri 7.72 7.72 ### 7.72 ### ### ###
2002-Jan-03 Thu 7.7 7.72 ### 7.72 ### ### ###
2002-Jan-02 Wed ### 7.7 ### 7.7 100,481 386,851 67.5 67.5 0.6
2001-Dec-31 Mon 7.79 7.79 7.56 ### 183,726 ### 13.6 13.6 0.0
2001-Dec-28 Fri 7.7 ### 7.7 7.8 38,976 150,057 ### ### 0.6
2001-Dec-27 Thu ### 7.7 ### ### ### ### 0.0
2001-Dec-24 Mon ### 7.7 ### ### 21.5 21.5 0.0
2001-Dec-21 Fri 7.558 7.72 7.558 ### 121,277 ### ### ### 0.0
2001-Dec-20 Thu 7.42 7.55 7.41 7.55 ### ### ###
2001-Dec-19 Wed ### ### ### ### 80.0 80.0 0.0
2001-Dec-18 Tue ### ### ### ### 83,654 0 ### ### 0.0
2001-Dec-17 Mon ### 7.29 ### 7.24 ### ### 0.5
2001-Dec-14 Fri 7.245 7.28 ### 7.128 72,581 ### ### ### ###
2001-Dec-13 Thu 7.28 ### 7.25 7.25 62,052 ### ### ### 0.5
2001-Dec-12 Wed 7.21 7.27 7.2 7.27 94,043 ### 81.2 81.2 ###
2001-Dec-11 Tue ### ### ### ### 78.2 78.2 0.0
2001-Dec-10 Mon ### 7.2 ### ### 73.3 73.3 0.0
2001-Dec-07 Fri 7.145 ### ### ### ### ### 0.0
2001-Dec-06 Thu 7.243 7.27 ### ### 85,475 ### 28.6 28.6 0.0
2001-Dec-05 Wed 7.281 ### 7.2 7.2 58,744 211,478 26.4 26.4 0.5
2001-Dec-04 Tue 7.25 ### 7.25 7.26 74.0 74.0 0.5
2001-Dec-03 Mon ### 7.25 ### 7.25 ### ### 0.5
2001-Nov-30 Fri ### ### ### ### 68,643 0 27.5 27.5 0.0
2001-Nov-29 Thu 7.2 7.2 ### ### ### ### 0.0
2001-Nov-28 Wed ### 7.21 ### 7.2 143,887 ### ### ### 0.5
2001-Nov-27 Tue ### 7 6.85 ### 78.2 78.2 0.0
2001-Nov-26 Mon ### ### ### ### 30.6 30.6 0.0
2001-Nov-23 Fri ### ### ### ### 66,058 0 ### ### 0.0
2001-Nov-22 Thu 6.941 ### 6.89 6.89 25.2 25.2 0.5
2001-Nov-21 Wed ### ### 6.88 ### 81,682 280,986 70.3 70.3 0.0
2001-Nov-20 Tue 6.86 ### 6.86 ### 78.6 78.6 0.0
2001-Nov-19 Mon 6.81 6.88 6.76 6.8 25.9 25.9 0.5
2001-Nov-16 Fri ### ### ### ### 50,747 0 20.7 20.7 0.0
2001-Nov-15 Thu ### ### ### ### 47,473 0 33.0 33.0 0.0
2001-Nov-14 Wed ### ### 6.85 ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### 6.87 6.87 57,081 196,073 33.6 33.6 ###
2001-Nov-12 Mon 6.88 ### 6.87 ### 61,480 211,183 71.4 71.4 0.0
2001-Nov-09 Fri 6.88 ### 6.85 6.87 ### ### ###
2001-Nov-08 Thu 6.83 ### 6.8 6.88 70.8 70.8 ###
2001-Nov-07 Wed 6.74 6.84 6.73 6.83 62,280 ### ### ### 0.5
2001-Nov-06 Tue ### 6.74 ### 6.74 ### ### ###
2001-Nov-05 Mon ### ### 6.56 6.57 ### ### ###
2001-Nov-02 Fri ### 6.7 ### ### 86,874 291,027 ### ### 0.0
2001-Nov-01 Thu 6.55 ### 6.51 6.627 76,888 250,270 ### ### ###
2001-Oct-31 Wed ### ### 6.52 6.55 23.5 23.5 0.5
2001-Oct-30 Tue ### ### 6.55 ### 71.4 71.4 0.0
2001-Oct-29 Mon ### 6.72 ### ### 79.9 79.9 0.0
2001-Oct-26 Fri ### ### 6.55 6.55 26.2 26.2 0.5
2001-Oct-25 Thu 6.343 ### ### 6.57 ### ### ###
2001-Oct-24 Wed ### ### 6.27 ### 703,481 ### 70.2 70.2 0.0
2001-Oct-23 Tue 6.2 ### 6.2 6.29 ### ### ###
2001-Oct-22 Mon ### 6.2 ### ### 185,521 ### 75.3 75.3 0.0
2001-Oct-19 Fri 6.2 6.2 ### ### 22.6 22.6 0.0
2001-Oct-18 Thu ### ### ### 6.2 23.4 23.4 0.4
2001-Oct-17 Wed ### ### ### 6.25 215,050 0 ### ### ###
2001-Oct-16 Tue ### 6.28 ### 6.24 157,384 494,185 ### ### 0.4
2001-Oct-15 Mon ### ### ### ### 74,376 0 ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 32.0 32.0 0.0
2001-Oct-11 Thu ### ### ### ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 30.4 30.4 0.0
2001-Oct-09 Tue ### ### ### ### 71.4 71.4 0.0
2001-Oct-08 Mon 6.125 6.125 ### ### 33.7 33.7 0.0
2001-Oct-05 Fri ### ### ### ### 332,449 0 65.3 65.3 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 121,481 0 64.0 64.0 0.0
2001-Oct-01 Mon ### ### ### ### 75.1 75.1 0.0
2001-Sep-28 Fri ### ### ### ### 22.2 22.2 0.0
2001-Sep-27 Thu ### ### ### ### 128,741 0 ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 66.1 66.1 0.0
2001-Sep-25 Tue ### ### ### ### 112,278 0 71.1 71.1 0.0
2001-Sep-24 Mon 6 ### ### ### 37.0 37.0 0.0
2001-Sep-21 Fri 6 ### ### ### 74.2 74.2 0.0
2001-Sep-20 Thu ### ### ### ### 67,658 0 78.9 78.9 0.0
2001-Sep-19 Wed ### 6.2 ### 6.2 72.9 72.9 0.4
2001-Sep-18 Tue 5.858 ### 5.858 ### ### ### 0.0
2001-Sep-17 Mon 6.22 6.25 5.75 5.85 28.1 28.1 0.4
2001-Sep-14 Fri 6.43 6.43 6.25 6.25 67,147 ### ### ### ###
2001-Sep-13 Thu ### 6.55 ### 6.45 ### ### ###
2001-Sep-12 Wed 6.5 6.5 ### ### 22.2 22.2 0.0
2001-Sep-11 Tue 6.57 6.57 6.54 6.57 59,444 389,655 70.7 70.7 ###
2001-Sep-10 Mon ### 6.58 6.52 6.57 71.5 71.5 ###
2001-Sep-07 Fri 6.54 6.58 6.52 6.57 73.3 73.3 ###
2001-Sep-06 Thu 6.55 6.57 6.51 6.528 33.7 33.7 ###
2001-Sep-05 Wed 6.55 6.58 6.52 6.55 128,044 838,688 ### ### 0.5
2001-Sep-04 Tue 6.59 6.59 6.56 6.56 93,752 ### 29.0 29.0 0.5
2001-Sep-03 Mon 6.57 6.57 6.55 6.57 ### ### ###
2001-Aug-31 Fri ### ### 6.53 6.55 110,425 ### 29.2 29.2 0.5
2001-Aug-30 Thu 6.58 ### 6.56 ### 74.3 74.3 0.0
2001-Aug-29 Wed ### ### 6.55 6.55 45,659 ### 30.4 30.4 0.5
2001-Aug-28 Tue 6.57 ### 6.55 6.59 105,374 ### ### ### ###
2001-Aug-27 Mon 6.475 ### 6.47 6.57 102,251 330,781 81.6 81.6 ###
2001-Aug-24 Fri 6.48 6.5 6.45 6.48 53,028 343,356 ### ### 0.5
2001-Aug-23 Thu 6.48 6.5 6.44 6.48 51,823 ### ### ### 0.5
2001-Aug-22 Wed 6.48 6.48 6.41 6.45 60,023 386,848 ### ### ###
2001-Aug-21 Tue 6.5 6.53 6.45 6.5 63,443 411,745 71.7 71.7 0.5
2001-Aug-20 Mon 6.56 6.56 6.5 6.5 110,548 721,878 ### ### 0.5
2001-Aug-17 Fri ### ### 6.55 6.55 59,585 195,140 ### ### 0.5
2001-Aug-16 Thu ### ### 6.55 6.55 55,545 ### ### ### 0.5
2001-Aug-15 Wed ### ### 6.56 6.56 25.2 25.2 0.5
2001-Aug-14 Tue ### ### ### ### 79,048 0 ### ### 0.0
2001-Aug-13 Mon ### 6.7 ### ### 118,779 ### ### ### 0.0
2001-Aug-10 Fri ### 6.7 ### ### 91,927 307,955 ### ### 0.0
2001-Aug-09 Thu 6.7 6.71 ### ### 99,889 335,127 27.0 27.0 0.0
2001-Aug-08 Wed 6.7 6.77 ### 6.7 70.5 70.5 0.5
2001-Aug-07 Tue 6.74 6.75 ### 6.7 ### ### 0.5
2001-Aug-06 Mon ### 6.8 ### 6.72 ### ### 0.5
2001-Aug-03 Fri 6.48 6.5 6.4 6.41 91,250 ### 23.6 23.6 0.5
2001-Aug-02 Thu 6.5 6.54 6.46 6.48 60,844 395,486 ### ### 0.5
2001-Aug-01 Wed 6.582 6.582 6.44 6.5 90,657 ### ### ### 0.5
2001-Jul-31 Tue 6.5 ### 6.5 ### 50,127 ### ### ### 0.0
2001-Jul-30 Mon ### ### 6.5 6.5 66,953 ### ### ### 0.5
2001-Jul-27 Fri 6.57 ### 6.52 ### 68.8 68.8 0.0
2001-Jul-26 Thu ### ### 6.52 6.55 55,849 ### 34.3 34.3 0.5
2001-Jul-25 Wed ### ### 6.57 6.57 ### ### ###
2001-Jul-24 Tue 6.75 6.8 ### ### ### ### 0.0
2001-Jul-23 Mon 6.7 6.76 ### 6.75 ### ### 0.5
2001-Jul-20 Fri ### 6.76 ### 6.7 91,822 310,358 75.8 75.8 0.5
2001-Jul-19 Thu ### 6.76 ### ### 73.2 73.2 0.0
2001-Jul-18 Wed 6.748 6.76 6.57 ### 117,579 ### ### ### 0.0
2001-Jul-17 Tue 6.75 6.8 6.73 6.77 76.4 76.4 ###
2001-Jul-16 Mon ### 6.8 ### 6.75 ### ### 0.5
2001-Jul-13 Fri 6.55 6.7 6.5 ### 51,926 ### ### ### 0.0
2001-Jul-12 Thu ### ### 6.46 6.46 ### ### ###
2001-Jul-11 Wed 6.7 6.74 6.59 ### 27.0 27.0 0.0
2001-Jul-10 Tue ### 6.75 ### ### 78.5 78.5 0.0
2001-Jul-09 Mon 6.5 6.59 6.48 6.59 ### ### ###
2001-Jul-06 Fri ### 6.5 ### 6.5 88.8 88.8 0.5
2001-Jul-05 Thu ### 6.49 ### ### 95,448 309,728 ### ### 0.0
2001-Jul-04 Wed 6.582 6.582 ### 6.458 20.4 20.4 ###
2001-Jul-03 Tue 6.5 ### 6.48 6.51 85,173 ### 67.7 67.7 ###
2001-Jul-02 Mon 6.5 ### 6.47 6.5 67.8 67.8 0.5
2001-Jun-29 Fri ### ### 6.45 ### 1,233,977 3,979,575 27.6 27.6 0.0
2001-Jun-28 Thu ### 6.72 ### ### ### ### 0.0
2001-Jun-27 Wed 6.89 ### ### ### 12.0 12.0 0.0
2001-Jun-26 Tue ### ### 6.7 6.8 27.6 27.6 0.5
2001-Jun-25 Mon 6.85 ### 6.8 6.8 131,271 446,321 ### ### 0.5
2001-Jun-22 Fri 7 ### 6.85 6.85 108,278 370,852 15.4 15.4 ###
2001-Jun-21 Thu ### 7 ### 7 80,846 ### 79.2 79.2 0.5
2001-Jun-20 Wed 6.883 ### 6.85 6.89 ### ### 0.5
2001-Jun-19 Tue 6.78 ### 6.78 6.87 82.6 82.6 ###
2001-Jun-18 Mon ### 6.85 ### 6.746 ### ### ###
2001-Jun-15 Fri ### ### 6.59 ### 67,423 222,158 ### ### 0.0
2001-Jun-14 Thu 6.7 6.85 ### ### 121,082 ### ### ### 0.0
2001-Jun-13 Wed 6.45 ### 6.44 ### 96,725 311,454 ### ### 0.0
2001-Jun-12 Tue 6.359 6.58 6.359 6.43 82.5 82.5 ###
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 6.2 ### ### ### 84.4 84.4 0.0
2001-Jun-07 Thu 6.142 6.2 ### 6.2 83,959 260,272 ### ### 0.4
2001-Jun-06 Wed 6.2 6.2 ### ### 29.4 29.4 0.0
2001-Jun-05 Tue 6.183 6.2 ### ### 46,981 145,641 ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 79,027 0 78.5 78.5 0.0
2001-Jun-01 Fri ### ### ### ### 92,584 0 34.5 34.5 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### ### ### ### ### 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue ### ### ### ### 38,951 0 38.0 38.0 0.0
2001-May-21 Mon 6.059 ### 6.059 ### ### ### 0.0
2001-May-18 Fri ### ### ### ### 86,927 0 21.8 21.8 0.0
2001-May-17 Thu ### ### ### ### 51,740 0 71.7 71.7 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 26.7 26.7 0.0
2001-May-14 Mon ### ### ### ### 80.2 80.2 0.0
2001-May-11 Fri ### ### ### ### 38,488 0 24.4 24.4 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### 74.2 74.2 0.0
2001-May-08 Tue 6.128 ### ### ### 61,776 0 ### ### 0.0
2001-May-07 Mon 6.058 ### 6.058 ### ### ### 0.0
2001-May-04 Fri ### ### ### ### 46,686 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### 25.3 25.3 0.0
2001-May-02 Wed 6.2 6.2 ### ### 73,281 227,171 ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon 6.2 6.2 ### ### 31,253 96,884 21.8 21.8 0.0
2001-Apr-27 Fri ### 6.23 ### 6.2 ### ### 0.4
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 73.7 73.7 0.0
2001-Apr-23 Mon ### ### 5.975 5.975 ### ### ###
2001-Apr-20 Fri ### ### ### ### 78.8 78.8 0.0
2001-Apr-19 Thu ### ### ### ### 28.9 28.9 0.0
2001-Apr-18 Wed 6 ### 6 ### 35,944 ### 76.4 76.4 0.0
2001-Apr-17 Tue ### ### ### 6 ### ### 0.4
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 49,522 0 72.4 72.4 0.0
2001-Apr-11 Wed ### ### 6 ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 64,924 0 77.8 77.8 0.0
2001-Apr-06 Fri ### ### 6 6 ### ### 0.4
2001-Apr-05 Thu ### ### ### ### 55,887 0 68.2 68.2 0.0
2001-Apr-04 Wed ### ### ### 6.074 47,877 0 ### ### ###
2001-Apr-03 Tue ### ### ### ### 35.2 35.2 0.0
2001-Apr-02 Mon 6 ### 6 ### 64,959 194,877 ### ### 0.0
2001-Mar-30 Fri ### ### 5.985 5.985 104,723 313,383 28.6 28.6 0.4
2001-Mar-29 Thu ### ### ### ### 68,021 0 ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 156,342 0 ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 110,349 0 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 35.5 35.5 0.0
2001-Mar-23 Fri 6.2 6.2 ### ### ### ### 0.0
2001-Mar-22 Thu ### 6.23 6.2 6.2 93,381 ### ### ### 0.4
2001-Mar-21 Wed 6.25 6.25 6.2 6.23 34.6 34.6 0.4
2001-Mar-20 Tue ### 6.243 ### 6.243 ### ### 0.4
2001-Mar-19 Mon ### ### ### ### 121,980 0 ### ### 0.0
2001-Mar-16 Fri ### ### ### ### 362,958 0 ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 161,085 0 78.6 78.6 0.0
2001-Mar-14 Wed ### ### ### ### 139,627 0 71.6 71.6 0.0
2001-Mar-13 Tue ### ### ### ### 85,378 0 44.0 44.0 0.0
2001-Mar-12 Mon ### ### ### ### 43,820 0 ### ### 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 130,075 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 134,388 0 29.5 29.5 0.0
2001-Mar-06 Tue ### ### ### ### 93,773 0 ### ### 0.0
2001-Mar-05 Mon 6.284 6.284 ### ### 13.9 13.9 0.0
2001-Mar-02 Fri 6.2 ### 6.2 ### ### ### 0.0
2001-Mar-01 Thu 6.2 6.25 ### ### 82,120 256,625 ### ### 0.0
2001-Feb-28 Wed 6.243 6.25 ### 6.2 27.0 27.0 0.4
2001-Feb-27 Tue 6.23 6.25 ### 6.25 ### ### ###
2001-Feb-26 Mon ### 6.28 ### 6.23 77.2 77.2 0.4
2001-Feb-23 Fri ### ### ### ### 50,347 0 78.0 78.0 0.0
2001-Feb-22 Thu ### ### ### ### 64,057 0 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### 32.3 32.3 0.0
2001-Feb-20 Tue ### ### ### ### 86.3 86.3 0.0
2001-Feb-19 Mon ### ### 5.85 ### 32.1 32.1 0.0
2001-Feb-16 Fri 6 ### ### ### 47,084 0 ### ### 0.0
2001-Feb-15 Thu ### 6 5.85 6 84.8 84.8 0.4
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue 6 ### ### ### 76,829 0 ### ### 0.0
2001-Feb-12 Mon 5.978 6 ### ### 48,673 ### 30.8 30.8 0.0
2001-Feb-09 Fri 6.187 6.187 ### ### 115,322 356,748 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 130,178 0 ### ### 0.0
2001-Feb-07 Wed 6.086 ### ### ### 101,755 0 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 29.7 29.7 0.0
2001-Feb-05 Mon 6.282 6.282 6 ### 233,082 1,431,356 10.1 10.1 0.0
2001-Feb-02 Fri 6.25 6.29 6.23 6.24 39.8 39.8 0.4
2001-Feb-01 Thu 6.2 6.29 ### 6.23 83,247 ### ### ### 0.4
2001-Jan-31 Wed ### ### ### ### 108,174 0 ### ### 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### 6.21 ### 6.21 78.5 78.5 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed ### ### ### ### 25.6 25.6 0.0
2001-Jan-23 Tue 6 ### ### ### 73.9 73.9 0.0
2001-Jan-22 Mon ### 6 ### ### 69.7 69.7 0.0
2001-Jan-19 Fri ### 6 ### ### ### ### 0.0
2001-Jan-18 Thu 5.86 ### 5.86 ### 292,384 856,685 ### ### 0.0
2001-Jan-17 Wed ### 5.82 ### 5.82 86.0 86.0 0.4
2001-Jan-16 Tue ### 5.72 5.58 5.58 34.9 34.9 0.4
2001-Jan-15 Mon 5.54 ### 5.54 5.57 ### ### 0.4
2001-Jan-12 Fri 5.52 5.57 5.5 5.57 62,284 344,741 77.1 77.1 0.4
2001-Jan-11 Thu 5.48 5.55 5.48 5.5 136,823 754,578 77.3 77.3 0.4
2001-Jan-10 Wed 5.48 5.5 5.46 5.47 77,324 ### ### ### ###
2001-Jan-09 Tue 5.44 5.48 5.43 5.48 ### ### ###
2001-Jan-08 Mon 5.45 5.45 5.4 5.44 ### ### 0.4
2001-Jan-05 Fri 5.41 5.45 5.4 5.45 34,743 188,480 76.3 76.3 ###
2001-Jan-04 Thu 5.4 5.43 ### 5.41 51,040 138,573 ### ### ###
2001-Jan-03 Wed ### 5.44 ### ### 44,322 120,555 20.2 20.2 0.0
2001-Jan-02 Tue 5.4 5.48 5.4 5.47 27,977 ### 83.4 83.4 ###
2001-Jan-01 Mon 5.42 5.48 5.42 5.42 173,720 946,774 ### ### 0.4
2000-Dec-29 Fri 5.42 5.48 5.42 5.42 173,720 946,774 ### ### 0.4
2000-Dec-28 Thu 5.42 5.42 5.4 5.42 73.0 73.0 0.4
2000-Dec-27 Wed ### 5.43 ### 5.4 38,850 105,477 ### ### 0.4
2000-Dec-26 Tue 5.289 ### 5.289 ### 39,040 103,241 70.1 70.1 0.0
2000-Dec-25 Mon 5.289 ### 5.289 ### 39,040 103,241 70.1 70.1 0.0
2000-Dec-22 Fri 5.289 ### 5.289 ### 39,040 103,241 70.1 70.1 0.0
2000-Dec-21 Thu ### ### 5.28 5.321 ### ### ###
2000-Dec-20 Wed 5.43 5.43 ### ### 29.1 29.1 0.0
2000-Dec-19 Tue ### 5.44 ### 5.44 83,679 ### 80.4 80.4 0.4
2000-Dec-18 Mon ### ### ### 5.355 58,643 0 76.0 76.0 0.4
2000-Dec-15 Fri 5.4 5.4 ### ### ### ### 0.0
2000-Dec-14 Thu ### 5.4 ### 5.4 49,457 ### ### ### 0.4
2000-Dec-13 Wed ### 5.4 ### ### 28.7 28.7 0.0
2000-Dec-12 Tue 5.45 5.45 ### ### ### ### 0.0
2000-Dec-11 Mon 5.45 5.5 5.41 5.45 95,875 ### ### ### ###
2000-Dec-08 Fri 5.4 5.5 ### ### 28.0 28.0 0.0
2000-Dec-07 Thu ### 5.48 5.28 5.45 ### ### ###
2000-Dec-06 Wed 5.4 5.45 ### ### 138,546 ### ### ### 0.0
2000-Dec-05 Tue ### 5.44 ### ### 194,358 528,653 ### ### 0.0
2000-Dec-04 Mon 5.26 ### 5.26 ### 231,387 608,547 ### ### 0.0
2000-Dec-01 Fri 5.24 5.26 5.2 5.26 70.1 70.1 0.4
2000-Nov-30 Thu 5.2 5.24 ### 5.24 ### ### 0.4
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue 5.2 5.2 ### ### 25.0 25.0 0.0
2000-Nov-27 Mon 5.24 5.25 ### 5.2 34.8 34.8 ###
2000-Nov-24 Fri ### 5.25 ### 5.24 ### ### 0.4
2000-Nov-23 Thu 5.2 5.25 ### 5.2 75,083 ### 74.9 74.9 ###
2000-Nov-22 Wed 5.21 5.25 5.2 5.21 72.3 72.3 0.4
2000-Nov-21 Tue 5.2 5.23 ### ### 57,558 ### 33.6 33.6 0.0
2000-Nov-20 Mon 5.26 5.29 ### ### ### ### 0.0
2000-Nov-17 Fri ### ### 5.22 5.26 ### ### 0.4
2000-Nov-16 Thu 5.2 ### 5.2 ### 84.5 84.5 0.0
2000-Nov-15 Wed 5.2 5.24 ### 5.2 69.2 69.2 ###
2000-Nov-13 Mon 5.2 5.25 5.2 5.24 76.4 76.4 0.4
2000-Nov-10 Fri ### 5.2 ### 5.2 141,049 366,727 ### ### ###
2000-Nov-09 Thu 5.157 5.2 ### ### 100,940 262,444 67.2 67.2 0.0
2000-Nov-08 Wed ### ### ### ### 186,557 0 73.6 73.6 0.0
2000-Nov-07 Tue ### ### ### ### 66.9 66.9 0.0
2000-Nov-06 Mon ### ### ### ### 32.6 32.6 0.0
2000-Nov-03 Fri ### ### ### ### 124,476 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 139,543 0 ### ### 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### 42,141 0 ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 43,370 0 27.9 27.9 0.0
2000-Oct-26 Thu 5.176 5.176 ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 92,624 0 30.2 30.2 0.0
2000-Oct-24 Tue ### 5.2 ### 5.2 ### ### ###
2000-Oct-23 Mon 5.2 5.23 ### ### 36,754 ### 33.7 33.7 0.0
2000-Oct-20 Fri ### 5.23 ### 5.23 ### ### ###
2000-Oct-19 Thu 5.2 5.22 ### 5.2 146,674 ### ### ### ###
2000-Oct-18 Wed ### 5.42 5.2 5.384 290,684 ### 92.3 92.3 0.4
2000-Oct-17 Tue ### 5.25 ### 5.25 39,120 ### ### ### 0.4
2000-Oct-16 Mon 5.22 5.25 5.2 5.24 ### ### 0.4
2000-Oct-13 Fri 5.159 5.24 5.159 5.24 ### ### 0.4
2000-Oct-12 Thu 5.2 5.2 ### ### ### ### 0.0
2000-Oct-11 Wed ### 5.22 ### 5.22 82.5 82.5 0.4
2000-Oct-10 Tue 5.2 5.24 ### ### 30.3 30.3 0.0
2000-Oct-09 Mon 5.24 5.27 ### 5.2 ### ### ###
2000-Oct-06 Fri 5.25 ### 5.24 5.24 24.1 24.1 0.4
2000-Oct-05 Thu ### 5.25 ### 5.25 ### ### 0.4
2000-Oct-04 Wed 5.2 5.2 ### 5.2 ### ### ###
2000-Oct-03 Tue 5.2 5.2 ### ### 70,043 ### ### ### 0.0
2000-Oct-02 Mon ### 5.21 ### ### 21,482 ### 22.7 22.7 0.0
2000-Sep-29 Fri ### ### ### ### 16,476 0 65.7 65.7 0.0
2000-Sep-28 Thu ### ### ### ### ### ### 0.0
2000-Sep-27 Wed ### ### ### ### ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 46,940 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### ### ### 0.0
2000-Sep-22 Fri ### ### ### ### 17,379 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### ### ### 13,376 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon 5.2 5.25 ### ### ### ### 0.0
2000-Sep-15 Fri 5.28 5.28 5.2 5.27 41,153 215,641 ### ### ###
2000-Sep-14 Thu ### ### 5.28 5.28 26,628 ### 35.9 35.9 0.4
2000-Sep-13 Wed 5.328 ### 5.25 5.28 ### ### 0.4
2000-Sep-12 Tue ### ### ### ### ### ### 0.0
2000-Sep-11 Mon 5.27 ### 5.27 ### 107,826 284,121 81.7 81.7 0.0
2000-Sep-08 Fri ### 5.28 ### 5.25 53,181 ### ### ### 0.4
2000-Sep-07 Thu 5.158 5.23 ### ### 31,221 81,642 42.2 42.2 0.0
2000-Sep-06 Wed ### ### ### ### 41,885 0 ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 74.0 74.0 0.0
2000-Sep-04 Mon 4.971 ### ### ### 37.6 37.6 0.0
2000-Sep-01 Fri ### ### ### ### 74.5 74.5 0.0
2000-Aug-31 Thu ### ### ### ### 21.7 21.7 0.0
2000-Aug-30 Wed ### ### ### ### 115,888 0 28.6 28.6 0.0
2000-Aug-29 Tue ### ### ### ### 36.5 36.5 0.0
2000-Aug-28 Mon 5.2 5.2 ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu 5.273 5.29 5.2 5.21 68,427 ### 26.7 26.7 0.4
2000-Aug-23 Wed 5.28 5.28 5.2 5.23 ### ### ###
2000-Aug-22 Tue ### ### 5.21 5.28 31.3 31.3 0.4
2000-Aug-21 Mon ### ### 5.25 5.27 ### ### ###
2000-Aug-18 Fri ### ### 5.28 ### 176,720 466,540 ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 245,585 0 29.0 29.0 0.0
2000-Aug-16 Wed 5.29 ### 5.21 ### 69.3 69.3 0.0
2000-Aug-15 Tue ### ### ### 5.28 147,021 0 91.7 91.7 0.4
2000-Aug-14 Mon ### 5.22 ### ### 63,143 ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 73.7 73.7 0.0
2000-Aug-10 Thu 5 ### 5 ### 273,647 ### ### ### 0.0
2000-Aug-09 Wed ### ### ### ### 90,823 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### 5 ### ### 0.4
2000-Aug-07 Mon 4.85 4.86 4.79 4.79 43,340 ### 27.6 27.6 0.3
2000-Aug-04 Fri ### ### 4.83 4.83 ### ### 0.3
2000-Aug-03 Thu 4.83 ### 4.83 ### 63,679 153,784 ### ### 0.0
2000-Aug-02 Wed ### ### 4.84 4.84 29.7 29.7 0.3
2000-Aug-01 Tue 4.843 ### 4.83 4.89 40,720 ### 74.4 74.4 ###
2000-Jul-31 Mon 4.81 4.89 4.8 4.87 24,255 ### 76.8 76.8 0.3
2000-Jul-28 Fri 4.83 4.86 4.82 4.82 ### ### 0.3
2000-Jul-27 Thu 4.85 4.85 4.75 4.83 31,444 ### 39.5 39.5 0.3
2000-Jul-26 Wed 4.85 4.86 4.78 4.78 ### ### ###
2000-Jul-25 Tue 4.8 4.88 4.8 4.84 ### ### 0.3
2000-Jul-24 Mon 4.86 4.86 4.8 4.8 ### ### 0.3
2000-Jul-21 Fri 4.84 ### 4.8 ### ### ### 0.0
2000-Jul-20 Thu 4.84 4.85 4.82 4.84 17,470 ### ### ### 0.3
2000-Jul-19 Wed ### 4.87 4.82 4.84 30,254 146,580 ### ### 0.3
2000-Jul-18 Tue ### ### 4.84 4.87 18,827 ### 36.5 36.5 0.3
2000-Jul-17 Mon ### ### 4.81 ### 34,526 ### ### ### 0.0
2000-Jul-14 Fri 4.851 ### 4.85 ### 74.5 74.5 0.0
2000-Jul-13 Thu 4.85 4.89 4.8 4.83 53,842 ### ### ### 0.3
2000-Jul-12 Wed 4.84 4.89 4.84 4.84 23,525 114,449 ### ### 0.3
2000-Jul-11 Tue 4.89 4.89 4.84 4.84 27.6 27.6 0.3
2000-Jul-10 Mon ### ### 4.81 4.81 60,149 144,658 23.9 23.9 ###
2000-Jul-07 Fri ### ### 4.88 ### 33.5 33.5 0.0
2000-Jul-06 Thu 4.941 ### 4.88 4.88 51,482 ### ### ### 0.3
2000-Jul-05 Wed 4.82 5 4.82 ### ### ### 0.0
2000-Jul-04 Tue 4.85 ### 4.83 4.83 34,547 ### ### ### 0.3
2000-Jul-03 Mon ### ### 4.85 4.85 ### ### ###
2000-Jun-30 Fri ### 5 4.86 ### 85,389 ### ### ### 0.0
2000-Jun-29 Thu ### ### 4.86 ### 57.8 57.8 0.0
2000-Jun-28 Wed ### ### 4.84 ### 58,522 141,623 27.0 27.0 0.0
2000-Jun-27 Tue 4.85 4.86 4.8 4.86 79,724 ### 63.2 63.2 0.3
2000-Jun-26 Mon 4.76 4.84 4.75 4.84 70,978 ### ### ### 0.3
2000-Jun-23 Fri ### 4.76 ### 4.76 72,981 ### ### ### ###
2000-Jun-22 Thu ### ### 4.58 ### 47,488 108,747 67.9 67.9 0.0
2000-Jun-21 Wed 4.7 4.7 4.58 ### ### ### 0.0
2000-Jun-20 Tue ### 4.7 ### ### 43,279 ### ### ### 0.0
2000-Jun-19 Mon 4.683 4.683 ### ### 32.8 32.8 0.0
2000-Jun-16 Fri 4.7 4.7 ### ### ### ### 0.0
2000-Jun-15 Thu 4.74 4.74 ### 4.7 29,172 ### 32.9 32.9 0.3
2000-Jun-14 Wed 4.72 4.76 ### ### 33.1 33.1 0.0
2000-Jun-13 Tue 4.852 4.852 ### ### 92,670 ### 14.9 14.9 0.0
2000-Jun-12 Mon 4.85 4.85 4.85 4.85 0 ###
2000-Jun-08 Thu ### 4.83 4.79 4.83 70.2 70.2 0.3
2000-Jun-07 Wed 4.85 4.88 4.79 ### ### ### 0.0
2000-Jun-06 Tue 4.79 ### 4.79 4.85 80,426 192,620 ### ### ###
2000-Jun-05 Mon 4.776 ### 4.776 4.79 72.7 72.7 0.3
2000-Jun-02 Fri 4.85 4.85 4.79 4.82 28,826 138,941 ### ### 0.3
2000-Jun-01 Thu ### 4.85 4.7 4.85 87.4 87.4 ###
2000-May-31 Wed ### ### 4.74 4.74 89,749 ### 18.8 18.8 0.3
2000-May-30 Tue 4.86 ### 4.8 4.8 53,420 ### 30.3 30.3 0.3
2000-May-29 Mon 4.89 4.89 4.82 4.82 ### ### 0.3
2000-May-26 Fri 4.85 ### 4.82 4.89 73.1 73.1 ###
2000-May-25 Thu ### ### 4.88 4.88 40,943 ### 29.3 29.3 0.3
2000-May-24 Wed ### 5 ### ### 25,442 ### 37.6 37.6 0.0
2000-May-23 Tue ### 5 ### 5 ### ### 0.4
2000-May-22 Mon ### 5 4.88 ### ### ### 0.0
2000-May-19 Fri ### 5 ### ### 14,449 36,122 ### ### 0.0
2000-May-18 Thu ### 5 4.88 4.88 40,150 198,340 27.8 27.8 0.3
2000-May-17 Wed 4.983 ### ### ### 37,575 0 ### ### 0.0
2000-May-16 Tue ### 5 ### 5 27,570 68,925 ### ### 0.4
2000-May-15 Mon 5 5 ### 5 76.2 76.2 0.4
2000-May-12 Fri ### ### ### ### 23,576 0 ### ### 0.0
2000-May-11 Thu 4.89 ### 4.89 ### 48,770 119,242 80.4 80.4 0.0
2000-May-10 Wed 5 ### ### ### 40,057 0 43.6 43.6 0.0
2000-May-09 Tue ### ### ### ### 34.1 34.1 0.0
2000-May-08 Mon ### ### ### ### 18,854 0 21.0 21.0 0.0
2000-May-05 Fri ### ### ### ### 23,723 0 72.6 72.6 0.0
2000-May-04 Thu ### ### 5 5 37.1 37.1 0.4
2000-May-03 Wed 5 ### 5 5 ### ### 0.4
2000-May-02 Tue ### ### 5 5 ### ### 0.4
2000-May-01 Mon ### ### 5 ### 35,970 89,925 ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 40,123 0 ### ### 0.0
2000-Apr-27 Thu ### ### ### ### 22,480 0 ### ### 0.0
2000-Apr-26 Wed ### ### 5 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 5.044 5.044 ### ### 34,946 ### ### ### 0.0
2000-Apr-19 Wed 5 ### ### ### 45,253 0 ### ### 0.0
2000-Apr-18 Tue ### ### 4.941 4.941 29.7 29.7 0.4
2000-Apr-17 Mon ### 5 ### 5 ### ### 0.4
2000-Apr-14 Fri ### ### ### 5 58.5 58.5 0.4
2000-Apr-13 Thu ### ### ### ### 43.9 43.9 0.0
2000-Apr-12 Wed 5 ### ### ### 68.4 68.4 0.0
2000-Apr-11 Tue 5 5 ### ### 38,028 95,070 ### ### 0.0
2000-Apr-07 Fri 5.183 5.183 ### ### ### ### 0.0
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed ### ### ### ### 18,858 0 ### ### 0.0
2000-Apr-04 Tue ### 5.2 ### ### 42,188 109,688 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### 65,145 0 ### ### 0.0
2000-Mar-31 Fri ### 5.2 ### ### 39.4 39.4 0.0
2000-Mar-30 Thu ### ### ### ### 43,124 0 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 35.2 35.2 0.0
2000-Mar-28 Tue ### ### ### ### 37.0 37.0 0.0
2000-Mar-24 Fri ### ### 5.21 5.21 12,653 ### ### ### 0.4
2000-Mar-23 Thu 5.384 5.4 ### ### 47,421 ### 33.6 33.6 0.0
2000-Mar-22 Wed ### 5.4 ### ### 27,545 74,371 36.2 36.2 0.0
2000-Mar-21 Tue ### ### ### ### 31,153 0 ### ### 0.0
2000-Mar-20 Mon 5.58 5.59 5.5 5.55 29,941 166,022 38.2 38.2 ###
2000-Mar-17 Fri 5.55 ### 5.5 5.55 18,246 50,176 ### ### ###
2000-Mar-16 Thu 5.49 5.58 5.49 5.54 59,826 ### ### ### 0.4
2000-Mar-15 Wed ### ### ### ### 21.4 21.4 0.0
2000-Mar-14 Tue 5.528 ### 5.528 5.58 34,623 ### 76.0 76.0 0.4
2000-Mar-13 Mon 5.53 ### 5.53 ### 27,922 ### 75.6 75.6 0.0
2000-Mar-10 Fri ### 5.55 ### 5.5 75.0 75.0 0.4
2000-Mar-09 Thu ### 5.5 ### 5.49 ### ### 0.4
2000-Mar-08 Wed ### 5.45 ### ### ### ### 0.0
2000-Mar-07 Tue ### ### 5.25 ### ### ### 0.0
2000-Mar-06 Mon ### ### 5.26 ### 69.5 69.5 0.0
2000-Mar-03 Fri ### 5.7 ### ### ### ### 0.0
2000-Mar-02 Thu 5.5 5.75 5.5 5.73 66,544 ### 90.8 90.8 ###
2000-Mar-01 Wed 5.45 5.55 5.44 5.5 71.3 71.3 0.4
2000-Feb-29 Tue 5.325 5.44 ### 5.44 99,326 ### 82.0 82.0 0.4
2000-Feb-28 Mon ### ### ### ### 22,473 0 78.2 78.2 0.0
2000-Feb-25 Fri 5.2 5.4 ### ### 68,550 185,085 ### ### 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### 5 ### ### ### 0.0
2000-Feb-22 Tue 5.026 ### 5 ### ### ### 0.0
2000-Feb-21 Mon ### ### ### ### 66.9 66.9 0.0
2000-Feb-18 Fri ### ### ### ### 27.6 27.6 0.0
2000-Feb-17 Thu ### ### 5 5 46,672 116,680 37.1 37.1 0.4
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### ### 5 ### 53,046 ### 64.5 64.5 0.0
2000-Feb-14 Mon 5 ### ### ### 37,443 0 ### ### 0.0
2000-Feb-11 Fri 4.928 5 4.928 ### 67.1 67.1 0.0
2000-Feb-10 Thu ### ### ### ### 24.0 24.0 0.0
2000-Feb-09 Wed ### ### 5 5 30,954 77,385 ### ### 0.4
2000-Feb-08 Tue ### ### ### ### 32,750 0 29.4 29.4 0.0
2000-Feb-07 Mon 5 ### ### ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 67.0 67.0 0.0
2000-Feb-03 Thu 5 5 ### ### 18,954 47,385 ### ### 0.0
2000-Feb-02 Wed ### 5 ### ### 39.9 39.9 0.0
2000-Feb-01 Tue ### ### ### 5 17,848 0 ### ### 0.4
2000-Jan-31 Mon 5 ### ### ### 31.7 31.7 0.0
2000-Jan-28 Fri ### ### ### ### 26,484 0 ### ### 0.0
2000-Jan-27 Thu ### ### 4.88 ### ### ### 0.0
2000-Jan-25 Tue 4.946 ### 4.88 ### 70,954 173,127 30.6 30.6 0.0
2000-Jan-24 Mon ### ### 5 5 22.0 22.0 0.4
2000-Jan-21 Fri ### ### ### ### 33.1 33.1 0.0
2000-Jan-20 Thu 5 ### 5 ### 21,072 52,680 ### ### 0.0
2000-Jan-19 Wed ### ### 5 ### 20,742 51,855 76.3 76.3 0.0
2000-Jan-18 Tue 5 ### ### ### ### ### 0.0
2000-Jan-17 Mon ### ### ### 5 49,878 0 21.4 21.4 0.4
2000-Jan-14 Fri ### ### ### 5.021 23.4 23.4 0.4
2000-Jan-13 Thu 5.156 5.156 ### ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 20,844 0 68.7 68.7 0.0
2000-Jan-11 Tue 5.142 ### ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 19,456 0 ### ### 0.0
2000-Jan-07 Fri ### ### 5 ### 34,546 ### 79.6 79.6 0.0
2000-Jan-06 Thu ### ### ### ### 37.5 37.5 0.0
2000-Jan-05 Wed 5.022 ### 5.022 ### 83.2 83.2 0.0
2000-Jan-04 Tue ### 5.2 ### ### ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 20,478 0 ### ### 0.0
1999-Dec-30 Thu ### ### ### ### 20,478 0 ### ### 0.0
1999-Dec-29 Wed ### 5.21 ### ### 11,041 ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 22.2 22.2 0.0
1999-Dec-27 Mon ### ### ### ### 22.2 22.2 0.0
1999-Dec-24 Fri ### ### ### ### 22.2 22.2 0.0
1999-Dec-23 Thu ### 5.25 ### ### 26,074 68,444 29.3 29.3 0.0
1999-Dec-22 Wed ### 5.24 ### ### 26.8 26.8 0.0
1999-Dec-21 Tue ### 5.24 ### ### 55,828 ### 37.2 37.2 0.0
1999-Dec-20 Mon 5.074 ### ### ### 34,680 0 72.8 72.8 0.0
1999-Dec-17 Fri ### ### ### 5 40,174 0 ### ### 0.4
1999-Dec-16 Thu 5.041 ### ### ### 73.0 73.0 0.0
1999-Dec-15 Wed ### ### ### ### ### ### 0.0
1999-Dec-14 Tue 5.2 5.2 ### ### 37.3 37.3 0.0
1999-Dec-13 Mon ### 5.2 ### ### 38.3 38.3 0.0
1999-Dec-10 Fri 5.4 5.4 ### ### 22,886 ### 5.9 5.9 0.0
1999-Dec-09 Thu 5.4 5.45 5.26 5.4 12,374 ### ### ### 0.4
1999-Dec-08 Wed ### 5.4 5 5.4 39,343 204,583 ### ### 0.4
1999-Dec-07 Tue 5.41 5.41 5.2 5.2 12.4 12.4 ###
1999-Dec-06 Mon ### ### 5.42 5.45 42.4 42.4 ###
1999-Dec-03 Fri 5.5 5.55 ### ### 20,577 ### 19.2 19.2 0.0
1999-Dec-02 Thu 5.5 5.5 5.4 5.5 68.2 68.2 0.4
1999-Dec-01 Wed 5.4 5.45 5.4 5.45 ### ### ###
1999-Nov-30 Tue 5.52 5.55 5.4 ### 26.5 26.5 0.0
1999-Nov-29 Mon ### ### 5.49 5.55 31.9 31.9 ###
1999-Nov-26 Fri ### ### 5.5 5.5 17.8 17.8 0.4
1999-Nov-25 Thu ### 5.7 5.5 5.5 22.5 22.5 0.4
1999-Nov-24 Wed ### ### 5.54 ### 19,626 ### ### ### 0.0
1999-Nov-23 Tue ### ### 5.52 ### 69.3 69.3 0.0
1999-Nov-22 Mon ### 5.7 ### ### 15,887 45,277 33.2 33.2 0.0
1999-Nov-19 Fri 5.7 5.7 ### ### 26.4 26.4 0.0
1999-Nov-18 Thu ### 5.55 5.49 5.49 130,674 721,320 ### ### 0.4
1999-Nov-17 Wed 5.8 5.8 5.55 5.55 6.2 6.2 ###
1999-Nov-16 Tue 5.8 5.8 5.7 5.79 31,851 183,143 ### ### ###
1999-Nov-15 Mon 5.85 5.85 5.8 5.8 9,850 57,376 ### ### 0.4
1999-Nov-12 Fri ### ### 5.8 5.85 ### ### 0.4
1999-Nov-11 Thu 5.8 ### 5.8 ### ### ### 0.0
1999-Nov-10 Wed 5.86 5.86 5.8 5.8 ### ### 0.4
1999-Nov-09 Tue 5.85 5.86 5.8 5.86 ### ### 0.4
1999-Nov-08 Mon ### ### 5.78 5.85 ### ### 0.4
1999-Nov-05 Fri ### ### 5.8 5.85 25,075 ### ### ### 0.4
1999-Nov-04 Thu 5.78 5.83 5.78 5.8 38,747 224,926 73.5 73.5 0.4
1999-Nov-03 Wed ### 5.81 5.75 5.78 96,182 ### ### ### 0.4
1999-Nov-02 Tue 5.78 5.78 5.74 5.78 70.8 70.8 0.4
1999-Nov-01 Mon 5.8 5.85 5.788 5.788 ### ### ###
1999-Oct-29 Fri 5.85 5.85 5.74 5.74 68,184 395,126 21.1 21.1 0.4
1999-Oct-28 Thu 5.842 5.85 5.75 5.8 ### ### 0.4
1999-Oct-27 Wed ### 5.75 ### 5.75 ### ### ###
1999-Oct-26 Tue ### ### 5.55 ### 44,945 124,722 33.8 33.8 0.0
1999-Oct-25 Mon 5.81 5.81 5.542 5.542 31,643 ### ### ### 0.4
1999-Oct-22 Fri 5.882 5.882 5.81 5.82 34,074 ### 23.3 23.3 0.4
1999-Oct-21 Thu ### ### 5.83 ### ### ### 0.0
1999-Oct-20 Wed 5.855 ### 5.85 5.88 44,423 ### ### ### 0.4
1999-Oct-19 Tue 5.843 5.85 5.8 5.85 ### ### 0.4
1999-Oct-18 Mon 5.772 5.85 5.71 5.85 89.5 89.5 0.4
1999-Oct-15 Fri ### ### 5.85 5.85 35,084 102,620 34.5 34.5 0.4
1999-Oct-14 Thu 5.85 ### 5.85 5.85 26,043 76,175 ### ### 0.4
1999-Oct-13 Wed ### 6 5.85 5.85 31,241 ### 14.2 14.2 0.4
1999-Oct-12 Tue 6.142 6.142 ### ### 11.2 11.2 0.0
1999-Oct-11 Mon ### ### 6 6 15.0 15.0 0.4
1999-Oct-08 Fri ### ### ### ### 20,178 0 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 39,851 0 ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 24,686 0 ### ### 0.0
1999-Oct-04 Mon ### ### 6 ### 27.6 27.6 0.0
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu ### ### 6 ### ### ### 0.0
1999-Sep-29 Wed ### ### ### ### 10,355 0 ### ### 0.0
1999-Sep-28 Tue ### ### ### ### 21,086 0 ### ### 0.0
1999-Sep-27 Mon 6.049 ### ### ### 14,259 0 ### ### 0.0
1999-Sep-24 Fri ### ### ### ### 8,158,258 0 20.1 20.1 0.0
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-22 Wed 5.971 ### 5.971 ### 26,156 78,088 79.0 79.0 0.0
1999-Sep-21 Tue ### ### 6 ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 79.4 79.4 0.0
1999-Sep-16 Thu ### ### ### ### 76.5 76.5 0.0
1999-Sep-15 Wed ### ### ### ### 11,054 0 33.2 33.2 0.0
1999-Sep-14 Tue ### ### ### ### 69.6 69.6 0.0
1999-Sep-13 Mon ### ### ### ### 10,843 0 ### ### 0.0
1999-Sep-10 Fri ### ### ### ### ### ### 0.0
1999-Sep-09 Thu ### ### ### ### 14,426 0 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### 8,928 0 ### ### 0.0
1999-Sep-07 Tue ### ### ### ### 7,549 0 79.0 79.0 0.0
1999-Sep-06 Mon 6.156 6.156 ### ### 12,877 ### 31.9 31.9 0.0
1999-Sep-03 Fri 6.143 6.143 ### ### 18,647 57,274 27.4 27.4 0.0
1999-Sep-02 Thu ### ### ### ### 19,024 0 29.4 29.4 0.0
1999-Sep-01 Wed ### 6.175 ### 6.175 14,375 44,382 73.8 73.8 ###
1999-Aug-31 Tue ### ### ### ### 18,374 0 ### ### 0.0
1999-Aug-30 Mon ### ### ### ### 11,948 0 ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 13,755 0 28.9 28.9 0.0
1999-Aug-26 Thu ### ### ### ### 74.1 74.1 0.0
1999-Aug-25 Wed ### ### ### ### 13,884 0 ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 26.9 26.9 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri 6.184 ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 72.2 72.2 0.0
1999-Aug-17 Tue ### ### ### ### 28,750 0 ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 28,046 0 ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 28,271 0 ### ### 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 6.126 ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 36,543 0 36.1 36.1 0.0
1999-Aug-06 Fri ### ### ### ### 16,955 0 ### ### 0.0
1999-Aug-05 Thu ### 6.2 ### ### 63,375 ### ### ### 0.0
1999-Aug-04 Wed ### 6.2 ### ### 35,750 110,825 78.0 78.0 0.0
1999-Aug-03 Tue ### ### ### ### 75.3 75.3 0.0
1999-Aug-02 Mon ### ### ### ### ### ### 0.0
1999-Jul-30 Fri ### ### ### ### 69.8 69.8 0.0
1999-Jul-29 Thu ### ### ### ### 11,249 0 33.7 33.7 0.0
1999-Jul-28 Wed ### ### ### ### 21.5 21.5 0.0
1999-Jul-27 Tue ### ### ### ### 16,422 0 ### ### 0.0
1999-Jul-26 Mon 6.151 6.151 ### ### 22,571 ### ### ### 0.0
1999-Jul-23 Fri 6.2 6.2 ### ### 26.7 26.7 0.0
1999-Jul-22 Thu 6.2 6.2 ### ### 33.5 33.5 0.0
1999-Jul-21 Wed ### ### ### ### 72.3 72.3 0.0
1999-Jul-20 Tue 6.228 6.228 ### 6.2 29,128 ### 28.6 28.6 0.4
1999-Jul-19 Mon ### 6.25 ### 6.25 47,742 ### ### ### ###
1999-Jul-16 Fri 6.2 6.22 ### ### 20.6 20.6 0.0
1999-Jul-15 Thu ### 6.22 ### 6.2 34,224 ### 79.5 79.5 0.4
1999-Jul-14 Wed 6.2 6.22 ### 6.2 21,240 66,056 ### ### 0.4
1999-Jul-13 Tue 6.2 6.25 6.2 6.2 ### ### 0.4
1999-Jul-12 Mon ### 6.25 ### ### ### ### 0.0
1999-Jul-09 Fri 6.25 6.25 ### ### 22.3 22.3 0.0
1999-Jul-08 Thu ### 6.25 ### 6.25 9,074 28,356 ### ### ###
1999-Jul-07 Wed 6.2 6.25 ### ### 31,584 ### ### ### 0.0
1999-Jul-06 Tue 6.2 6.25 6.2 6.25 30,146 187,658 ### ### ###
1999-Jul-05 Mon ### 6.2 ### 6.2 65,128 ### 81.4 81.4 0.4
1999-Jul-02 Fri ### ### ### ### 15,140 0 22.5 22.5 0.0
1999-Jul-01 Thu ### 6.2 ### 6.2 32,973 ### ### ### 0.4
1999-Jun-30 Wed 6.082 6.2 ### 6.2 48,156 149,283 ### ### 0.4
1999-Jun-29 Tue 6.25 6.25 ### ### 14.6 14.6 0.0
1999-Jun-28 Mon 6.183 6.183 ### ### 7,070 21,856 30.5 30.5 0.0
1999-Jun-25 Fri ### ### ### ### 24,388 0 72.7 72.7 0.0
1999-Jun-24 Thu 6.29 6.29 ### ### ### ### 0.0
1999-Jun-23 Wed 6.29 6.29 ### 6.25 22,943 72,155 28.0 28.0 ###
1999-Jun-22 Tue ### 6.285 ### 6.285 ### ### 0.4
1999-Jun-21 Mon ### ### ### ### 21,524 0 ### ### 0.0
1999-Jun-18 Fri 6.25 6.25 ### ### 23,777 ### ### ### 0.0
1999-Jun-17 Thu 6.143 6.28 ### 6.28 20,028 62,887 ### ### 0.4
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### 6.28 ### ### 14.3 14.3 0.0
1999-Jun-10 Thu 6.25 6.25 ### ### ### ### 0.0
1999-Jun-09 Wed ### 6.28 ### 6.28 18,221 ### 77.2 77.2 0.4
1999-Jun-08 Tue ### ### ### ### 79.1 79.1 0.0
1999-Jun-07 Mon ### 6.23 ### ### 27.9 27.9 0.0
1999-Jun-04 Fri ### ### ### ### 9,623 0 71.6 71.6 0.0
1999-Jun-03 Thu 6.174 ### ### ### ### ### 0.0
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### 6.4 ### ### 21.0 21.0 0.0
1999-May-31 Mon ### ### 6.25 ### 80.9 80.9 0.0
1999-May-28 Fri ### ### ### 6.2 ### ### 0.4
1999-May-27 Thu 6.042 ### 6.042 ### ### ### 0.0
1999-May-26 Wed ### ### ### ### 20,256 0 ### ### 0.0
1999-May-25 Tue ### ### ### ### 31,385 0 87.2 87.2 0.0
1999-May-24 Mon ### ### 6 ### 18,424 55,272 32.5 32.5 0.0
1999-May-21 Fri ### ### ### ### 76.3 76.3 0.0
1999-May-20 Thu 6 ### ### ### ### ### 0.0
1999-May-19 Wed ### 6 ### 6 84.1 84.1 0.4
1999-May-18 Tue ### 6 ### ### ### ### 0.0
1999-May-17 Mon 5.75 6 5.75 6 15,851 93,124 ### ### 0.4
1999-May-14 Fri ### ### 5.75 5.75 30,377 ### 7.7 7.7 ###
1999-May-13 Thu 5.881 ### 5.8 5.8 21,221 61,540 20.4 20.4 0.4
1999-May-12 Wed ### ### 5.85 5.88 27.2 27.2 0.4
1999-May-11 Tue ### ### 5.8 5.86 24.5 24.5 0.4
1999-May-10 Mon ### 6 ### ### 38.4 38.4 0.0
1999-May-07 Fri ### ### 5.75 ### 34,170 ### ### ### 0.0
1999-May-06 Thu ### ### 5.85 5.86 ### ### 0.4
1999-May-05 Wed ### ### 6 6 ### ### 0.4
1999-May-04 Tue 6.022 ### 6 ### 74.0 74.0 0.0
1999-May-03 Mon ### ### ### ### 17,926 0 ### ### 0.0
1999-Apr-30 Fri ### 6.22 ### ### 23.6 23.6 0.0
1999-Apr-29 Thu ### ### ### ### 22,426 0 ### ### 0.0
1999-Apr-28 Wed ### ### 6 6 15.9 15.9 0.4
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-26 Mon 6.221 6.221 ### ### ### ### 0.0
1999-Apr-23 Fri ### 6.2 ### ### 28.4 28.4 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 24,947 0 ### ### 0.0
1999-Apr-20 Tue ### ### ### ### 34,186 0 ### ### 0.0
1999-Apr-19 Mon 6.2 6.2 ### ### 20,076 ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### ### ### 0.0
1999-Apr-15 Thu ### ### 6 ### 72.4 72.4 0.0
1999-Apr-14 Wed ### ### ### ### 17.1 17.1 0.0
1999-Apr-13 Tue 6.2 6.23 ### 6.2 24,457 76,183 69.6 69.6 0.4
1999-Apr-12 Mon ### 6.2 ### 6.2 19,481 ### ### ### 0.4
1999-Apr-09 Fri 6.23 ### 6.22 ### 41,750 129,842 75.1 75.1 0.0
1999-Apr-08 Thu 6.24 6.24 6.2 6.21 59,179 ### ### ### ###
1999-Apr-07 Wed 6.24 6.25 ### 6.24 ### ### 0.4
1999-Apr-06 Tue 6.24 6.25 ### 6.25 48,082 150,256 ### ### ###
1999-Apr-01 Thu ### 6.24 ### 6.24 81.9 81.9 0.4
1999-Mar-31 Wed 6.22 6.24 ### ### 27,153 ### 32.0 32.0 0.0
1999-Mar-30 Tue ### 6.22 ### 6.22 ### ### 0.4
1999-Mar-29 Mon ### ### ### ### 76.7 76.7 0.0
1999-Mar-26 Fri ### ### ### ### ### ### 0.0
1999-Mar-25 Thu 6.2 6.2 ### ### ### ### 0.0
1999-Mar-24 Wed 6.2 6.2 ### 6.2 75.3 75.3 0.4
1999-Mar-23 Tue 6.2 6.23 6.2 6.22 35,121 218,277 ### ### 0.4
1999-Mar-22 Mon ### 6.2 ### 6.2 ### ### 0.4
1999-Mar-19 Fri ### ### ### ### 22.2 22.2 0.0
1999-Mar-18 Thu ### ### 6 6 ### ### 0.4
1999-Mar-17 Wed 6.24 6.24 ### 6.2 ### ### 0.4
1999-Mar-16 Tue 6.2 6.24 ### 6.24 ### ### 0.4
1999-Mar-15 Mon ### 6.2 ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 42,247 0 ### ### 0.0
1999-Mar-11 Thu ### 6.2 ### ### 37,825 117,257 ### ### 0.0
1999-Mar-10 Wed 6.147 6.2 ### ### ### ### 0.0
1999-Mar-09 Tue 6.27 6.28 ### ### ### ### 0.0
1999-Mar-08 Mon ### ### 6.27 6.27 32.9 32.9 0.4
1999-Mar-05 Fri 6.2 ### 6.2 6.28 ### ### 0.4
1999-Mar-04 Thu ### 6.21 ### 6.2 81.3 81.3 0.4
1999-Mar-03 Wed 6.277 ### 6.2 6.2 22.5 22.5 0.4
1999-Mar-02 Tue ### ### ### 6.2 113,943 0 ### ### 0.4
1999-Mar-01 Mon 5.85 6 5.85 ### 76.4 76.4 0.0
1999-Feb-26 Fri ### ### 5.81 5.82 ### ### 0.4
1999-Feb-25 Thu 5.75 ### 5.75 ### 19,927 ### 92.5 92.5 0.0
1999-Feb-24 Wed 5.75 5.8 5.75 5.75 16,125 93,121 72.3 72.3 ###
1999-Feb-23 Tue 5.85 ### 5.75 5.78 ### ### 0.4
1999-Feb-22 Mon ### ### 5.8 5.8 18,922 54,873 ### ### 0.4
1999-Feb-19 Fri ### 6 5.89 ### 19.8 19.8 0.0
1999-Feb-18 Thu 5.859 ### 5.859 5.86 ### ### 0.4
1999-Feb-17 Wed 5.88 ### 5.85 5.86 41,688 ### ### ### 0.4
1999-Feb-16 Tue ### ### 5.85 5.88 43,073 125,988 ### ### 0.4
1999-Feb-15 Mon ### ### 5.85 5.85 17,042 49,847 ### ### 0.4
1999-Feb-12 Fri 5.977 5.977 ### ### 29,655 88,623 ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 60,385 0 28.9 28.9 0.0
1999-Feb-10 Wed 6 6 ### ### ### ### 0.0
1999-Feb-09 Tue ### ### ### 6 74.1 74.1 0.4
1999-Feb-08 Mon 5.75 ### 5.75 ### 92.4 92.4 0.0
1999-Feb-05 Fri 5.8 5.86 5.71 5.75 ### ### ###
1999-Feb-04 Thu ### 5.89 5.8 5.8 ### ### 0.4
1999-Feb-03 Wed 5.785 5.89 5.78 5.85 24,742 ### ### ### 0.4
1999-Feb-02 Tue 5.842 5.88 5.75 5.8 24,589 142,985 30.0 30.0 0.4
1999-Feb-01 Mon 6 6 5.85 5.85 55,557 329,175 ### ### 0.4
1999-Jan-29 Fri ### ### 5.83 ### ### ### 0.0
1999-Jan-28 Thu ### ### ### ### 19,587 0 ### ### 0.0
1999-Jan-27 Wed 6 6 ### ### 25,756 ### 29.9 29.9 0.0
1999-Jan-25 Mon ### 6 5.85 6 37,052 ### 83.0 83.0 0.4
1999-Jan-22 Fri 6 6 ### ### 24,645 ### 15.3 15.3 0.0
1999-Jan-21 Thu 5.89 6 5.85 6 25,955 153,783 ### ### 0.4
1999-Jan-20 Wed ### ### 5.8 5.81 32,827 ### 18.2 18.2 ###
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 5.8 5.89 5.78 5.8 47,052 274,548 ### ### 0.4
1999-Jan-15 Fri ### 5.72 ### 5.72 56,373 161,226 ### ### 0.4
1999-Jan-14 Thu 5.8 5.8 ### 5.7 16.3 16.3 0.4
1999-Jan-13 Wed ### ### 5.78 5.84 ### ### 0.4
1999-Jan-12 Tue ### ### ### ### 18.0 18.0 0.0
1999-Jan-11 Mon 6.057 ### 6 ### 42,174 126,522 ### ### 0.0
1999-Jan-08 Fri ### ### ### 6 65,840 0 ### ### 0.4
1999-Jan-07 Thu ### ### ### ### 72,827 0 15.1 15.1 0.0
1999-Jan-06 Wed ### ### 6.22 6.25 21.3 21.3 ###
1999-Jan-05 Tue 6.2 6.4 6.2 ### ### ### 0.0
1999-Jan-04 Mon ### 6 5.84 6 44,857 265,553 81.7 81.7 0.4
1998-Dec-31 Thu 5.8 5.8 5.72 5.8 61.3 61.3 0.4
1998-Dec-30 Wed 5.5 5.8 5.5 5.8 75,088 424,247 ### ### 0.4
1998-Dec-29 Tue 5.45 5.5 5.45 5.5 33,124 181,353 79.1 79.1 0.4
1998-Dec-24 Thu 5.48 5.49 5.4 5.4 35,180 191,555 ### ### 0.4
1998-Dec-23 Wed 5.48 5.48 5.45 5.48 75,171 ### ### ### ###
1998-Dec-22 Tue ### 5.48 ### 5.48 52,381 143,523 85.0 85.0 ###
1998-Dec-21 Mon ### 5.4 ### ### 23,780 ### 75.6 75.6 0.0
1998-Dec-18 Fri 5.4 5.4 5.28 5.28 46,581 248,742 14.1 14.1 0.4
1998-Dec-17 Thu 5.46 5.46 ### ### ### ### 0.0
1998-Dec-16 Wed ### 5.5 5.4 5.45 75.0 75.0 ###
1998-Dec-15 Tue 5.341 5.43 ### 5.4 76.3 76.3 0.4
1998-Dec-14 Mon ### ### 5.28 ### ### ### 0.0
1998-Dec-11 Fri ### 5.4 ### ### 25.9 25.9 0.0
1998-Dec-10 Thu ### 5.45 5.28 5.41 118,689 ### ### ### ###
1998-Dec-09 Wed 5.25 ### 5.25 ### 91,485 240,148 ### ### 0.0
1998-Dec-08 Tue 5.2 5.29 5.2 5.29 78,281 410,583 ### ### 0.4
1998-Dec-07 Mon 5.2 5.25 ### ### 55,188 ### 22.2 22.2 0.0
1998-Dec-04 Fri ### ### ### ### 61,870 0 ### ### 0.0
1998-Dec-03 Thu ### 5.25 ### 5.25 70,880 ### 89.9 89.9 0.4
1998-Dec-02 Wed ### 5.5 ### ### ### ### 0.0
1998-Dec-01 Tue ### 5.28 5 5.21 77,581 ### ### ### 0.4
1998-Nov-30 Mon 5 ### 5 ### ### ### 0.0
1998-Nov-27 Fri ### 5 ### 5 ### ### 0.4
1998-Nov-26 Thu 4.88 ### 4.88 ### 59,220 ### 75.9 75.9 0.0
1998-Nov-25 Wed 4.878 4.89 4.86 4.88 76.2 76.2 0.3
1998-Nov-24 Tue ### ### 4.85 4.89 25.6 25.6 ###
1998-Nov-23 Mon ### ### 4.88 4.89 101,627 ### 21.6 21.6 ###
1998-Nov-20 Fri ### ### ### ### ### ### 0.0
1998-Nov-19 Thu 4.86 ### 4.85 ### 33,888 82,178 81.1 81.1 0.0
1998-Nov-18 Wed 4.859 ### 4.85 4.86 75.3 75.3 0.3
1998-Nov-17 Tue ### 4.85 ### 4.85 42,444 102,926 ### ### ###
1998-Nov-16 Mon ### 4.72 ### 4.7 ### ### 0.3
1998-Nov-13 Fri ### ### ### ### 20.5 20.5 0.0
1998-Nov-12 Thu ### 4.7 ### ### 58,070 ### ### ### 0.0
1998-Nov-11 Wed 4.675 4.675 ### ### 60,672 141,820 ### ### 0.0
1998-Nov-10 Tue ### ### 4.57 ### ### ### 0.0
1998-Nov-09 Mon 4.71 4.71 ### ### 35,522 83,654 ### ### 0.0
1998-Nov-06 Fri 4.73 4.73 4.7 4.71 ### ### ###
1998-Nov-05 Thu 4.75 4.8 4.7 4.7 31,626 150,223 19.3 19.3 0.3
1998-Nov-04 Wed 4.71 4.8 4.7 4.79 28,283 134,344 ### ### 0.3
1998-Nov-03 Tue 4.75 4.8 4.7 4.7 ### ### 0.3
1998-Nov-02 Mon ### 4.75 ### 4.75 45,844 108,879 85.6 85.6 ###
1998-Oct-30 Fri 4.75 4.75 ### ### 27,222 64,652 8.9 8.9 0.0
1998-Oct-29 Thu 4.75 ### 4.75 ### 65,782 ### 90.3 90.3 0.0
1998-Oct-28 Wed ### 4.75 ### 4.75 52,945 125,744 85.6 85.6 ###
1998-Oct-27 Tue 4.657 ### 4.56 ### 39,977 91,147 25.1 25.1 0.0
1998-Oct-26 Mon 4.55 ### 4.52 ### 9,687 ### ### ### 0.0
1998-Oct-23 Fri 4.59 ### 4.56 4.56 ### ### 0.3
1998-Oct-22 Thu ### ### 4.57 ### 20,928 47,820 ### ### 0.0
1998-Oct-21 Wed ### ### 4.55 4.55 35,150 ### ### ### 0.3
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### ### ### 0.0
1998-Oct-16 Fri ### ### 4.55 4.57 40,822 92,870 22.5 22.5 ###
1998-Oct-15 Thu 4.53 ### 4.5 4.58 50,185 ### 84.9 84.9 0.3
1998-Oct-14 Wed ### ### 4.55 4.55 ### ### 0.3
1998-Oct-13 Tue 4.7 4.7 ### 4.7 83.8 83.8 0.3
1998-Oct-12 Mon 4.75 4.75 ### 4.7 ### ### 0.3
1998-Oct-09 Fri 4.51 4.75 4.5 4.75 39,749 ### ### ### ###
1998-Oct-08 Thu 4.58 4.58 4.5 4.57 ### ### ###
1998-Oct-07 Wed ### 4.7 ### 4.7 52,071 ### 76.7 76.7 0.3
1998-Oct-06 Tue 4.52 ### 4.52 4.59 45,171 102,086 ### ### 0.3
1998-Oct-05 Mon 4.5 4.55 4.49 4.55 ### ### 0.3
1998-Oct-02 Fri 4.52 4.53 4.46 4.49 45,541 ### ### ### ###
1998-Oct-01 Thu 4.58 4.58 4.51 4.55 27,085 ### 23.0 23.0 0.3
1998-Sep-30 Wed 4.55 ### 4.55 ### 76.9 76.9 0.0
1998-Sep-29 Tue 4.55 4.58 4.5 4.58 54,758 ### ### ### 0.3
1998-Sep-28 Mon 4.55 4.55 4.49 4.55 34,277 ### 72.9 72.9 0.3
1998-Sep-25 Fri ### ### 4.5 4.5 15.7 15.7 ###
1998-Sep-24 Thu 4.5 ### 4.5 ### ### ### 0.0
1998-Sep-23 Wed 4.45 4.5 4.4 4.5 69.4 69.4 ###
1998-Sep-22 Tue 4.41 4.45 4.4 4.45 38,581 170,720 ### ### 0.3
1998-Sep-21 Mon 4.4 4.41 ### 4.4 63,254 139,475 ### ### 0.3
1998-Sep-18 Fri 4.4 4.4 ### 4.4 72.3 72.3 0.3
1998-Sep-17 Thu 4.45 4.45 ### 4.4 ### ### 0.3
1998-Sep-16 Wed ### 4.45 4.4 4.45 35,044 ### 82.7 82.7 0.3
1998-Sep-15 Tue ### 4.4 ### 4.4 ### ### 0.3
1998-Sep-14 Mon ### ### 4.28 ### 22.9 22.9 0.0
1998-Sep-11 Fri ### ### ### 4.26 15,274 0 ### ### 0.3
1998-Sep-10 Thu ### ### ### ### 4.7 4.7 0.0
1998-Sep-09 Wed ### ### 4.2 4.2 41,858 ### 4.5 4.5 ###
1998-Sep-08 Tue ### 4.41 ### 4.4 29,056 ### ### ### 0.3
1998-Sep-07 Mon ### 4.4 ### ### 47,976 105,547 64.3 64.3 0.0
1998-Sep-04 Fri 4.29 ### 4.25 ### 45,541 96,774 78.6 78.6 0.0
1998-Sep-03 Thu ### ### 4.29 ### 65,775 141,087 76.5 76.5 0.0
1998-Sep-02 Wed 4.2 4.29 ### 4.29 78,272 ### 84.0 84.0 ###
1998-Sep-01 Tue 3.953 ### 3.953 ### 84.7 84.7 0.0
1998-Aug-31 Mon ### ### ### ### ### ### 0.0
1998-Aug-28 Fri 4.052 ### ### ### 32,470 0 80.5 80.5 0.0
1998-Aug-27 Thu 4.2 4.21 ### ### 33,540 ### ### ### 0.0
1998-Aug-26 Wed 4.25 4.25 ### 4.25 43,547 ### 84.8 84.8 ###
1998-Aug-25 Tue 4.21 ### 4.2 4.2 ### ### ###
1998-Aug-24 Mon 4.2 4.21 ### 4.21 28,553 ### 79.7 79.7 ###
1998-Aug-21 Fri ### 4.2 ### 4.2 80,687 169,442 ### ### ###
1998-Aug-20 Thu ### ### ### ### 59,372 0 75.3 75.3 0.0
1998-Aug-19 Wed ### ### ### ### 41,078 0 ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 41,984 0 ### ### 0.0
1998-Aug-17 Mon ### ### ### ### 28.1 28.1 0.0
1998-Aug-14 Fri ### ### ### ### 57,685 0 ### ### 0.0
1998-Aug-13 Thu 4.057 ### 4.057 ### 30,880 62,640 ### ### 0.0
1998-Aug-12 Wed ### ### ### ### 47,582 0 17.9 17.9 0.0
1998-Aug-11 Tue ### 4.2 ### ### 65,779 ### ### ### 0.0
1998-Aug-10 Mon ### ### 4 ### 10,245 ### 86.4 86.4 0.0
1998-Aug-07 Fri ### ### ### ### 26.1 26.1 0.0
1998-Aug-06 Thu ### ### ### ### 31,943 0 41.9 41.9 0.0
1998-Aug-05 Wed 4 ### ### ### ### ### 0.0
1998-Aug-04 Tue 4.044 ### 4 ### 24,758 ### 82.3 82.3 0.0
1998-Aug-03 Mon ### ### ### ### 18,729 0 ### ### 0.0
1998-Jul-31 Fri 4.045 ### 4.045 ### 24,789 ### 85.6 85.6 0.0
1998-Jul-30 Thu ### ### ### 4 56,723 0 ### ### 0.3
1998-Jul-29 Wed 3.986 4 ### ### 63,322 126,644 80.9 80.9 0.0
1998-Jul-28 Tue 3.974 ### ### ### ### ### 0.0
1998-Jul-27 Mon ### ### ### ### 110,043 0 ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 39,053 0 ### ### 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed 4.143 ### ### ### 17.7 17.7 0.0
1998-Jul-21 Tue ### 4.22 ### ### 30,173 ### 24.8 24.8 0.0
1998-Jul-20 Mon 4.22 4.22 ### ### 24.3 24.3 0.0
1998-Jul-17 Fri ### ### 4.23 4.25 74,186 ### 17.0 17.0 ###
1998-Jul-16 Thu 4.22 ### 4.22 ### 221,482 467,327 88.0 88.0 0.0
1998-Jul-15 Wed 4.187 4.27 4.187 4.21 84.1 84.1 ###
1998-Jul-14 Tue ### ### ### ### 88.1 88.1 0.0
1998-Jul-13 Mon 4 ### 4 ### 83.7 83.7 0.0
1998-Jul-10 Fri ### 4 ### ### 83.6 83.6 0.0
1998-Jul-09 Thu 4 ### ### ### 24.4 24.4 0.0
1998-Jul-08 Wed ### 4 ### ### 38,655 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 75.3 75.3 0.0
1998-Jul-06 Mon ### ### ### ### 33,850 0 21.8 21.8 0.0
1998-Jul-03 Fri 4 ### ### ### 75,726 0 ### ### 0.0
1998-Jul-02 Thu 4 ### 4 4 65.1 65.1 0.3
1998-Jul-01 Wed 3.748 ### 3.748 ### 43,354 81,245 85.8 85.8 0.0
1998-Jun-30 Tue ### 3.75 ### 3.75 53,844 100,957 ### ### 0.3
1998-Jun-29 Mon 3.5 ### 3.5 ### 44,620 78,085 ### ### 0.0
1998-Jun-26 Fri 3.5 3.5 3.46 3.5 34,342 ### ### ### 0.3
1998-Jun-25 Thu 3.43 3.43 ### ### 33,771 ### 19.6 19.6 0.0
1998-Jun-24 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Jun-23 Tue 3.45 3.5 ### ### 10,851 18,989 ### ### 0.0
1998-Jun-22 Mon 3.4 3.45 ### 3.45 ### ### ###
1998-Jun-19 Fri 3.5 3.5 3.4 3.4 26,347 ### ### ### 0.2
1998-Jun-18 Thu 3.5 3.55 3.5 3.5 65.1 65.1 0.3
1998-Jun-17 Wed 3.43 3.43 3.4 3.43 71.7 71.7 0.2
1998-Jun-16 Tue ### 3.42 ### 3.4 ### ### 0.2
1998-Jun-15 Mon 3.5 3.5 3.4 3.4 36,741 126,756 14.3 14.3 0.2
1998-Jun-12 Fri 3.47 3.5 3.42 3.48 68.7 68.7 0.2
1998-Jun-11 Thu 3.43 3.5 3.4 3.5 ### ### 0.3
1998-Jun-10 Wed ### 3.45 3.41 3.43 23,047 79,051 ### ### 0.2
1998-Jun-09 Tue 3.56 3.56 3.4 3.41 44,044 153,273 ### ### ###
1998-Jun-05 Fri 3.56 ### 3.53 3.56 78.1 78.1 0.3
1998-Jun-04 Thu 3.52 ### 3.52 ### 17,952 ### ### ### 0.0
1998-Jun-03 Wed 3.55 ### 3.52 3.52 30.8 30.8 ###
1998-Jun-02 Tue ### ### 3.5 ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 36.9 36.9 0.0
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### ### ### 0.0
1998-May-27 Wed ### ### ### ### 26.2 26.2 0.0
1998-May-26 Tue ### 3.7 ### 3.7 13,159 24,344 ### ### 0.3
1998-May-25 Mon ### 3.7 ### ### ### ### 0.0
1998-May-22 Fri ### ### ### ### 29,453 0 ### ### 0.0
1998-May-21 Thu 3.72 3.73 ### ### 38,889 72,527 15.5 15.5 0.0
1998-May-20 Wed 3.74 3.74 3.72 3.72 27.6 27.6 0.3
1998-May-19 Tue 3.752 3.76 3.74 3.74 27.5 27.5 0.3
1998-May-18 Mon 3.78 3.8 3.75 3.75 30,248 114,186 33.2 33.2 0.3
1998-May-15 Fri 3.79 3.8 3.75 3.8 46,420 ### 72.2 72.2 ###
1998-May-14 Thu 3.77 3.79 3.75 3.79 ### ### ###
1998-May-13 Wed 3.741 3.79 3.74 3.79 23,327 87,826 ### ### ###
1998-May-12 Tue ### 3.74 ### 3.74 29,188 54,581 85.4 85.4 0.3
1998-May-11 Mon 3.73 3.73 ### ### 21,426 39,959 16.0 16.0 0.0
1998-May-08 Fri 3.71 3.73 3.7 3.71 ### ### ###
1998-May-07 Thu 3.71 3.73 3.7 3.7 16,071 ### 22.2 22.2 0.3
1998-May-06 Wed 3.8 3.8 3.7 3.74 17.7 17.7 0.3
1998-May-05 Tue 3.77 3.822 3.77 3.822 20,445 ### ### ### 0.3
1998-May-04 Mon 3.82 3.84 3.78 3.8 42,679 ### 29.1 29.1 ###
1998-May-01 Fri 3.75 3.85 3.75 3.85 ### ### 0.3
1998-Apr-30 Thu ### 3.75 ### 3.75 45,476 ### 86.6 86.6 0.3
1998-Apr-29 Wed 3.75 3.75 ### ### ### ### 0.0
1998-Apr-28 Tue 3.758 3.758 ### 3.75 ### ### 0.3
1998-Apr-27 Mon 3.8 3.83 3.8 3.8 75.5 75.5 ###
1998-Apr-24 Fri 3.85 3.85 3.83 3.85 ### ### 0.3
1998-Apr-23 Thu 3.78 3.85 3.76 3.85 ### ### 0.3
1998-Apr-22 Wed 3.78 3.83 3.78 3.8 76.9 76.9 ###
1998-Apr-21 Tue 3.78 3.78 3.75 3.78 76.7 76.7 0.3
1998-Apr-20 Mon ### ### 3.8 3.8 16,781 31,883 ### ### ###
1998-Apr-17 Fri 3.945 ### 3.87 3.87 28,128 54,427 12.9 12.9 ###
1998-Apr-16 Thu ### 4 ### 4 79.2 79.2 0.3
1998-Apr-15 Wed 3.846 ### 3.82 ### 49,725 94,974 88.6 88.6 0.0
1998-Apr-14 Tue ### 3.85 ### 3.85 82.1 82.1 0.3
1998-Apr-09 Thu 3.82 3.83 3.78 3.78 ### ### 0.3
1998-Apr-08 Wed 3.8 3.81 3.79 3.81 21,424 ### 72.5 72.5 0.3
1998-Apr-07 Tue 3.85 3.87 3.8 3.8 22,420 85,980 20.7 20.7 ###
1998-Apr-06 Mon ### ### ### ### 21,775 0 ### ### 0.0
1998-Apr-03 Fri ### 4 ### 4 76.3 76.3 0.3
1998-Apr-02 Thu 4 ### ### ### 36,153 0 ### ### 0.0
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue ### 4 ### 4 23,270 46,540 ### ### 0.3
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri 4 4 ### ### 20.3 20.3 0.0
1998-Mar-26 Thu ### ### ### 4 ### ### 0.3
1998-Mar-25 Wed ### 4 ### ### ### ### 0.0
1998-Mar-24 Tue 3.886 ### 3.87 ### 84.3 84.3 0.0
1998-Mar-23 Mon ### ### ### ### 32,047 0 ### ### 0.0
1998-Mar-20 Fri ### ### 3.89 ### 74.7 74.7 0.0
1998-Mar-19 Thu ### ### 3.88 3.88 17,387 ### 25.4 25.4 0.3
1998-Mar-18 Wed ### ### ### ### 41,680 0 ### ### 0.0
1998-Mar-17 Tue ### ### ### ### ### ### 0.0
1998-Mar-16 Mon ### ### ### ### 22.8 22.8 0.0
1998-Mar-13 Fri ### ### ### ### 20,659 0 ### ### 0.0
1998-Mar-12 Thu ### ### 3.86 3.86 ### ### 0.3
1998-Mar-11 Wed ### ### 3.85 3.86 19,377 ### 17.8 17.8 0.3
1998-Mar-10 Tue ### ### 3.85 ### 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### 1,852 0 ### ### 0.0
1998-Mar-06 Fri 3.84 ### 3.84 3.87 9,883 18,975 72.7 72.7 ###
1998-Mar-05 Thu 3.82 3.84 3.75 3.84 85.3 85.3 0.3
1998-Mar-04 Wed ### ### 3.8 3.84 18,580 ### ### ### 0.3
1998-Mar-03 Tue ### ### ### ### 15,426 0 ### ### 0.0
1998-Mar-02 Mon ### ### ### ### 80.9 80.9 0.0
1998-Feb-27 Fri 3.955 ### ### ### ### ### 0.0
1998-Feb-26 Thu 3.954 ### ### ### 11,483 0 22.2 22.2 0.0
1998-Feb-25 Wed 3.8 ### 3.8 ### 19,185 36,451 91.7 91.7 0.0
1998-Feb-24 Tue ### ### 3.85 3.85 12.8 12.8 0.3
1998-Feb-23 Mon ### ### ### ### 23.9 23.9 0.0
1998-Feb-20 Fri ### ### ### ### 72.4 72.4 0.0
1998-Feb-19 Thu ### ### ### ### 35,971 0 27.4 27.4 0.0
1998-Feb-18 Wed ### ### ### ### 31,485 0 ### ### 0.0
1998-Feb-17 Tue ### ### ### ### 17.1 17.1 0.0
1998-Feb-16 Mon ### ### ### ### 5,851 0 87.5 87.5 0.0
1998-Feb-13 Fri ### ### ### ### ### ### 0.0
1998-Feb-12 Thu 3.977 4 3.977 ### 12,285 ### 74.0 74.0 0.0
1998-Feb-11 Wed 4 4 ### ### 17.9 17.9 0.0
1998-Feb-10 Tue ### ### ### ### 27,450 0 ### ### 0.0
1998-Feb-09 Mon ### ### 4 ### 25,523 51,046 71.8 71.8 0.0
1998-Feb-06 Fri ### ### ### ### 9.0 9.0 0.0
1998-Feb-05 Thu ### ### ### ### 24,055 0 25.7 25.7 0.0
1998-Feb-04 Wed ### 4.2 ### 4.2 15,843 33,270 ### ### ###
1998-Feb-03 Tue ### 4.2 ### ### 28.5 28.5 0.0
1998-Feb-02 Mon ### ### ### ### 27,676 0 ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 77.9 77.9 0.0
1998-Jan-29 Thu ### ### ### ### 22,885 0 78.1 78.1 0.0
1998-Jan-28 Wed ### ### ### ### ### ### 0.0
1998-Jan-27 Tue ### ### 4 4 20,951 ### ### ### 0.3
1998-Jan-23 Fri 4 ### ### ### 36,974 0 ### ### 0.0
1998-Jan-22 Thu ### ### ### ### 79.9 79.9 0.0
1998-Jan-21 Wed 3.975 ### ### ### 70,621 0 ### ### 0.0
1998-Jan-20 Tue ### ### ### ### 8,670 0 76.5 76.5 0.0
1998-Jan-19 Mon ### 4 ### ### 37,828 75,656 ### ### 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 82.3 82.3 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 42,485 0 75.1 75.1 0.0
1998-Jan-12 Mon ### ### 3.75 3.85 88.2 88.2 0.3
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu 3.945 ### ### ### 70.3 70.3 0.0
1998-Jan-07 Wed 3.852 ### 3.85 ### 93.8 93.8 0.0
1998-Jan-06 Tue 3.75 ### 3.75 ### 45,422 ### 92.7 92.7 0.0
1998-Jan-05 Mon 3.73 3.78 3.73 3.75 ### ### 0.3
1998-Jan-02 Fri ### 3.73 ### 3.73 31,256 ### ### ### ###
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 115,927 0 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### ### ### 0.0
1997-Dec-23 Tue ### ### ### ### 69,981 0 68.9 68.9 0.0
1997-Dec-22 Mon ### ### 3.55 ### ### ### 0.0
1997-Dec-19 Fri 3.651 ### ### ### 63,429 0 31.1 31.1 0.0
1997-Dec-18 Thu ### ### ### ### ### ### 0.0
1997-Dec-17 Wed ### 3.7 ### ### 56,123 103,827 72.0 72.0 0.0
1997-Dec-16 Tue ### ### 3.57 ### 129,542 ### 73.2 73.2 0.0
1997-Dec-15 Mon ### ### 3.55 ### 31,580 56,054 ### ### 0.0
1997-Dec-12 Fri 3.53 3.55 3.5 3.55 18,976 ### ### ### ###
1997-Dec-11 Thu ### ### 3.5 3.5 104,324 ### 18.6 18.6 0.3
1997-Dec-10 Wed ### ### 3.55 ### ### ### 0.0
1997-Dec-09 Tue 3.55 ### 3.51 3.51 18.9 18.9 ###
1997-Dec-08 Mon 3.47 3.55 3.456 3.55 125,345 439,083 ### ### ###
1997-Dec-05 Fri 3.51 3.51 3.45 3.45 ### ### ###
1997-Dec-04 Thu 3.5 3.5 3.45 3.45 ### ### ###
1997-Dec-03 Wed 3.41 3.48 ### 3.48 ### ### 0.2
1997-Dec-02 Tue 3.383 3.42 3.382 3.42 ### ### 0.2
1997-Dec-01 Mon 3.342 ### ### ### 78.8 78.8 0.0
1997-Nov-28 Fri ### ### ### ### 71,155 0 20.9 20.9 0.0
1997-Nov-27 Thu ### 3.4 ### ### 29.5 29.5 0.0
1997-Nov-26 Wed 3.445 3.445 ### ### ### ### 0.0
1997-Nov-25 Tue ### ### 3.42 3.43 ### ### 0.2
1997-Nov-24 Mon 3.48 3.48 3.45 3.46 28.6 28.6 0.2
1997-Nov-21 Fri 3.5 3.51 3.47 3.48 23.3 23.3 0.2
1997-Nov-20 Thu 3.5 3.5 3.46 3.48 11,478 39,943 28.6 28.6 0.2
1997-Nov-19 Wed ### 3.5 3.45 3.5 34,458 119,741 ### ### 0.3
1997-Nov-18 Tue 3.452 3.5 3.45 3.5 45,475 158,025 ### ### 0.3
1997-Nov-17 Mon 3.45 3.45 3.42 3.45 77.3 77.3 ###
1997-Nov-14 Fri 3.49 3.53 3.4 3.4 ### ### 0.2
1997-Nov-13 Thu ### 3.5 3.48 3.49 24.2 24.2 ###
1997-Nov-12 Wed 3.52 3.55 3.51 3.52 ### ### ###
1997-Nov-11 Tue 3.53 3.55 3.51 3.52 20.7 20.7 ###
1997-Nov-10 Mon 3.55 3.57 3.51 3.51 ### ### ###
1997-Nov-07 Fri ### ### 3.54 ### 20,644 ### ### ### 0.0
1997-Nov-06 Thu ### ### 3.55 ### ### ### 0.0
1997-Nov-05 Wed 3.654 3.7 ### ### 27.4 27.4 0.0
1997-Nov-04 Tue ### 3.7 ### ### 75.0 75.0 0.0
1997-Nov-03 Mon ### ### 3.56 ### ### ### 0.0
1997-Oct-31 Fri ### ### 3.58 ### 22,377 40,054 ### ### 0.0
1997-Oct-30 Thu 3.675 ### 3.55 3.59 30.6 30.6 ###
1997-Oct-29 Wed 3.551 3.75 3.551 ### 117,042 ### ### ### 0.0
1997-Oct-28 Tue ### 3.53 3.2 3.29 111,320 ### 21.3 21.3 ###
1997-Oct-27 Mon 3.828 3.85 ### ### 26.3 26.3 0.0
1997-Oct-24 Fri ### ### ### ### 23,384 0 95.3 95.3 0.0
1997-Oct-23 Thu ### 4 3.8 3.8 16,951 ### ### ### ###
1997-Oct-22 Wed ### ### 3.85 4 ### ### 0.3
1997-Oct-21 Tue ### ### 4 4 24,771 49,542 15.7 15.7 0.3
1997-Oct-20 Mon 4.075 4.075 ### ### 31,056 63,276 ### ### 0.0
1997-Oct-17 Fri ### ### ### ### 13,453 0 ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### 4.2 ### ### 12,678 26,623 ### ### 0.0
1997-Oct-14 Tue ### ### 4 ### ### ### 0.0
1997-Oct-13 Mon 4.2 4.2 4 4 4.0 4.0 0.3
1997-Oct-10 Fri ### ### 4.2 4.2 12.5 12.5 ###
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed 4.4 4.4 ### ### 18,050 ### ### ### 0.0
1997-Oct-07 Tue ### 4.4 ### 4.4 ### ### 0.3
1997-Oct-06 Mon 4.45 4.45 ### ### ### ### 0.0
1997-Oct-03 Fri 4.45 4.45 4.44 4.45 6,673 ### 74.3 74.3 0.3
1997-Oct-02 Thu ### 4.4 ### 4.4 17,586 38,689 ### ### 0.3
1997-Oct-01 Wed 4.4 4.4 ### ### 19,471 ### 11.6 11.6 0.0
1997-Sep-30 Tue 4.48 4.5 4.48 4.49 26,140 ### ### ### ###
1997-Sep-29 Mon 4.5 4.5 4.45 4.48 14,327 ### ### ### ###
1997-Sep-26 Fri 4.45 4.5 4.44 4.44 ### ### 0.3
1997-Sep-25 Thu 4.48 4.5 4.44 4.5 8,743 39,081 67.0 67.0 ###
1997-Sep-24 Wed 4.44 4.5 4.42 4.5 ### ### ###
1997-Sep-23 Tue 4.445 4.48 4.42 4.48 64,541 ### 81.4 81.4 ###
1997-Sep-22 Mon 4.45 4.5 4.44 4.45 65.2 65.2 0.3
1997-Sep-19 Fri 4.45 4.5 4.45 4.45 36,249 ### 68.9 68.9 0.3
1997-Sep-18 Thu ### 4.45 ### 4.45 37,949 ### 89.2 89.2 0.3
1997-Sep-17 Wed ### ### ### ### 6,254 0 ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-15 Mon ### ### ### ### 32,374 0 23.7 23.7 0.0
1997-Sep-12 Fri ### ### ### ### 10,740 0 23.9 23.9 0.0
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-09 Tue 4.45 4.5 ### ### 4.9 4.9 0.0
1997-Sep-08 Mon 4.45 4.45 4.4 4.45 ### ### 0.3
1997-Sep-05 Fri ### 4.45 4.4 4.45 14,525 64,273 ### ### 0.3
1997-Sep-04 Thu ### 4.4 ### 4.4 80.7 80.7 0.3
1997-Sep-03 Wed ### 4.41 ### 4.4 72.9 72.9 0.3
1997-Sep-02 Tue ### ### ### ### 76.6 76.6 0.0
1997-Sep-01 Mon ### ### ### ### 6,543 0 26.4 26.4 0.0
1997-Aug-29 Fri ### ### ### ### 2,950 0 ### ### 0.0
1997-Aug-28 Thu 4.355 4.4 4.355 ### 29,480 129,048 72.1 72.1 0.0
1997-Aug-27 Wed ### ### ### ### 23,070 0 77.2 77.2 0.0
1997-Aug-26 Tue ### ### ### ### 14,225 0 26.4 26.4 0.0
1997-Aug-25 Mon 4.44 4.44 ### ### 13.0 13.0 0.0
1997-Aug-22 Fri 4.43 4.43 4.4 4.41 23,359 103,129 ### ### ###
1997-Aug-21 Thu 4.45 4.46 4.4 4.4 22,028 97,584 18.7 18.7 0.3
1997-Aug-20 Wed 4.42 4.49 4.4 4.4 59,527 ### ### ### 0.3
1997-Aug-19 Tue ### 4.55 ### ### 45,784 104,158 4.7 4.7 0.0
1997-Aug-18 Mon ### ### 4.49 4.5 18.8 18.8 ###
1997-Aug-15 Fri 4.584 ### 4.58 ### ### ### 0.0
1997-Aug-14 Thu ### ### 4.56 ### 7,523 17,152 ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue 4.7 4.7 ### 4.7 12,643 ### 77.2 77.2 0.3
1997-Aug-11 Mon 4.724 4.75 4.7 4.7 53,855 ### 36.3 36.3 0.3
1997-Aug-08 Fri 4.71 4.75 4.7 4.75 32,652 154,280 ### ### ###
1997-Aug-07 Thu 4.59 4.75 4.59 4.7 48,487 ### ### ### 0.3
1997-Aug-06 Wed 4.57 4.59 4.55 4.59 68.7 68.7 0.3
1997-Aug-05 Tue 4.57 4.57 4.53 4.53 24.3 24.3 ###
1997-Aug-04 Mon 4.53 4.56 4.53 4.53 76.0 76.0 ###
1997-Aug-01 Fri 4.54 4.55 4.52 4.53 47,022 213,244 ### ### ###
1997-Jul-31 Thu ### 4.54 4.49 4.52 ### ### 0.3
1997-Jul-30 Wed 4.448 4.49 4.4 4.49 78.8 78.8 ###
1997-Jul-29 Tue 4.45 4.5 ### ### 26,957 60,653 13.3 13.3 0.0
1997-Jul-28 Mon 4.46 4.46 4.4 4.45 65,676 290,944 ### ### 0.3
1997-Jul-25 Fri 4.47 4.5 4.46 4.46 24.5 24.5 0.3
1997-Jul-24 Thu 4.48 4.48 4.44 4.48 7,870 ### ### ### ###
1997-Jul-23 Wed 4.45 4.48 4.45 4.48 30,027 134,070 ### ### ###
1997-Jul-22 Tue 4.5 4.5 4.44 4.45 16.7 16.7 0.3
1997-Jul-21 Mon ### 4.5 4.46 4.46 9,876 44,244 39.2 39.2 0.3
1997-Jul-18 Fri 4.55 4.55 4.49 4.49 16.5 16.5 ###
1997-Jul-17 Thu 4.46 4.55 4.45 4.55 86.6 86.6 0.3
1997-Jul-16 Wed ### ### 4.45 4.45 ### ### 0.3
1997-Jul-15 Tue 4.53 4.55 4.5 4.5 39.3 39.3 ###
1997-Jul-14 Mon 4.5 4.55 4.5 4.55 ### ### 0.3
1997-Jul-11 Fri 4.5 4.5 4.47 4.47 23.1 23.1 ###
1997-Jul-10 Thu 4.48 4.5 4.44 4.5 40,352 180,373 66.9 66.9 ###
1997-Jul-09 Wed 4.482 4.482 4.4 4.48 21.5 21.5 ###
1997-Jul-08 Tue 4.5 4.52 4.5 4.5 ### ### ###
1997-Jul-07 Mon 4.55 ### 4.5 4.5 11,081 ### 39.6 39.6 ###
1997-Jul-04 Fri ### ### 4.48 4.55 31,683 ### 28.1 28.1 0.3
1997-Jul-03 Thu ### ### 4.47 ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 25,648 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### ### ### 0.0
1997-Jun-27 Fri 4.642 ### ### ### ### ### 0.0
1997-Jun-26 Thu ### ### ### 4.656 26.9 26.9 0.3
1997-Jun-25 Wed ### 4.7 ### ### ### ### 0.0
1997-Jun-24 Tue ### ### 4.57 4.58 22,282 ### ### ### 0.3
1997-Jun-23 Mon ### ### 4.58 ### 8,127 ### ### ### 0.0
1997-Jun-20 Fri 4.58 ### 4.58 ### 13,052 29,889 70.8 70.8 0.0
1997-Jun-19 Thu 4.59 ### 4.57 4.59 71.8 71.8 0.3
1997-Jun-18 Wed 4.57 ### 4.55 4.59 39,323 89,459 ### ### 0.3
1997-Jun-17 Tue 4.479 4.59 4.479 4.54 ### ### 0.3
1997-Jun-16 Mon ### 4.5 ### 4.47 86.1 86.1 ###
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu 4.45 4.45 4.4 4.4 19,875 87,946 ### ### 0.3
1997-Jun-11 Wed 4.45 4.48 4.42 4.47 16,222 72,187 ### ### ###
1997-Jun-10 Tue 4.45 4.45 4.44 4.45 ### ### 0.3
1997-Jun-06 Fri 4.48 4.48 4.45 4.45 9,749 43,529 ### ### 0.3
1997-Jun-05 Thu ### 4.48 4.46 4.46 25,522 114,083 ### ### 0.3
1997-Jun-04 Wed 4.47 4.55 4.46 4.47 ### ### ###
1997-Jun-03 Tue 4.452 4.47 4.45 4.47 20,355 90,783 72.1 72.1 ###
1997-Jun-02 Mon ### 4.47 4.46 4.47 70.0 70.0 ###
1997-May-30 Fri 4.46 4.47 4.42 4.44 72,340 321,551 20.4 20.4 0.3
1997-May-29 Thu 4.47 4.47 4.45 4.46 78,659 ### ### ### 0.3
1997-May-28 Wed 4.48 4.48 4.46 4.47 76,170 340,479 ### ### ###
1997-May-27 Tue 4.47 4.49 4.47 4.48 26,850 120,288 68.8 68.8 ###
1997-May-26 Mon 4.483 4.5 4.47 4.48 27.0 27.0 ###
1997-May-23 Fri 4.447 4.5 4.447 4.48 38,054 ### 73.8 73.8 ###
1997-May-22 Thu 4.45 4.45 4.42 4.43 ### ### ###
1997-May-21 Wed 4.5 4.5 4.45 4.48 ### ### ###
1997-May-20 Tue 4.55 4.55 4.5 4.5 22.9 22.9 ###
1997-May-19 Mon 4.52 4.53 4.52 4.53 ### ### ###
1997-May-16 Fri 4.545 4.58 4.4 4.52 20.6 20.6 0.3
1997-May-15 Thu 4.59 4.59 4.5 4.55 5,580 ### ### ### 0.3
1997-May-14 Wed 4.59 ### 4.58 4.59 13,780 31,556 70.1 70.1 0.3
1997-May-13 Tue ### ### 4.59 4.59 21,076 ### 27.8 27.8 0.3
1997-May-12 Mon ### ### 4.58 ### 39,947 91,478 ### ### 0.0
1997-May-09 Fri 4.59 4.59 4.52 4.58 ### ### 0.3
1997-May-08 Thu 4.57 ### 4.57 4.58 74.3 74.3 0.3
1997-May-07 Wed 4.57 ### 4.57 4.59 75.3 75.3 0.3
1997-May-06 Tue ### ### 4.55 4.57 9,842 ### ### ### ###
1997-May-05 Mon ### ### ### ### 31.9 31.9 0.0
1997-May-02 Fri ### ### ### ### 12,385 0 66.6 66.6 0.0
1997-May-01 Thu ### ### ### ### 4,124 0 18.9 18.9 0.0
1997-Apr-30 Wed 4.7 4.7 ### ### ### ### 0.0
1997-Apr-29 Tue ### 4.7 ### ### 43,244 101,623 28.5 28.5 0.0
1997-Apr-28 Mon ### 4.7 ### 4.7 79.6 79.6 0.3
1997-Apr-24 Thu ### ### ### ### ### ### 0.0
1997-Apr-23 Wed 4.656 4.72 ### ### 15,125 ### 28.4 28.4 0.0
1997-Apr-22 Tue ### ### ### ### 11,345 0 71.8 71.8 0.0
1997-Apr-21 Mon ### 4.75 ### ### 18,175 ### ### ### 0.0
1997-Apr-18 Fri 4.71 4.71 ### ### 14,187 ### 13.5 13.5 0.0
1997-Apr-17 Thu ### 4.71 ### 4.71 74.8 74.8 ###
1997-Apr-16 Wed 4.71 4.71 ### ### 22,340 ### ### ### 0.0
1997-Apr-15 Tue 4.79 4.79 4.7 4.72 10.3 10.3 0.3
1997-Apr-14 Mon 4.75 4.8 4.75 4.79 77.3 77.3 0.3
1997-Apr-11 Fri 4.8 4.8 4.78 4.8 78.4 78.4 0.3
1997-Apr-10 Thu 4.8 4.82 4.77 4.77 ### ### ###
1997-Apr-09 Wed ### 4.8 ### 4.8 64,725 155,340 ### ### 0.3
1997-Apr-08 Tue ### ### 4.56 ### 12.8 12.8 0.0
1997-Apr-07 Mon 4.685 ### ### ### ### ### 0.0
1997-Apr-04 Fri 4.8 4.8 ### ### 22,380 ### ### ### 0.0
1997-Apr-03 Thu 4.8 ### 4.8 ### 85.3 85.3 0.0
1997-Apr-02 Wed ### 4.75 ### 4.75 17,642 ### 87.3 87.3 ###
1997-Apr-01 Tue 4.551 4.58 4.48 4.58 22,583 ### ### ### 0.3
1997-Mar-27 Thu 4.7 4.7 ### 4.7 59.7 59.7 0.3
1997-Mar-26 Wed 4.5 4.7 4.5 4.7 ### ### 0.3
1997-Mar-25 Tue ### 4.5 4.45 4.5 74.2 74.2 ###
1997-Mar-24 Mon ### 4.5 4.4 4.5 ### ### ###
1997-Mar-21 Fri ### 4.4 ### 4.4 ### ### 0.3
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 4.344 ### ### ### ### ### 0.0
1997-Mar-18 Tue 4.4 4.4 ### ### 69,850 153,670 30.0 30.0 0.0
1997-Mar-17 Mon 4.4 4.4 ### 4.4 81,223 ### ### ### 0.3
1997-Mar-14 Fri ### ### ### 4.4 36.9 36.9 0.3
1997-Mar-13 Thu 4.43 4.43 4.4 4.43 69.5 69.5 ###
1997-Mar-12 Wed 4.45 4.49 4.4 4.43 64,028 ### 29.5 29.5 ###
1997-Mar-11 Tue 4.59 4.59 4.44 4.44 31,157 140,673 8.2 8.2 0.3
1997-Mar-10 Mon ### ### ### ### 12,771 0 ### ### 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu 4.7 4.7 ### ### 23,184 54,482 ### ### 0.0
1997-Mar-05 Wed ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-04 Tue 4.7 4.7 ### ### 29,448 ### 27.7 27.7 0.0
1997-Mar-03 Mon 4.7 4.75 ### 4.7 79.1 79.1 0.3
1997-Feb-28 Fri 4.74 4.75 4.7 4.7 23,773 112,327 24.6 24.6 0.3
1997-Feb-27 Thu 4.74 4.75 4.72 4.73 30.6 30.6 0.3
1997-Feb-26 Wed 4.78 4.78 4.72 4.72 ### ### 0.3
1997-Feb-25 Tue 4.75 4.78 4.7 4.72 23.3 23.3 0.3
1997-Feb-24 Mon ### 4.78 4.7 4.7 33.7 33.7 0.3
1997-Feb-21 Fri 4.7 4.7 ### 4.7 64.1 64.1 0.3
1997-Feb-20 Thu ### 4.72 ### 4.7 77.0 77.0 0.3
1997-Feb-19 Wed ### ### ### ### 2.1 2.1 0.0
1997-Feb-18 Tue ### ### ### 4.81 48,942 0 ### ### ###
1997-Feb-17 Mon 4.482 4.55 4.48 4.55 81.1 81.1 0.3
1997-Feb-14 Fri 4.45 4.49 4.42 4.42 37,655 167,753 32.0 32.0 0.3
1997-Feb-13 Thu ### 4.49 4.45 4.45 10,150 45,370 23.5 23.5 0.3
1997-Feb-12 Wed 4.481 4.49 4.43 4.47 15,950 ### ### ### ###
1997-Feb-11 Tue 4.46 4.49 4.41 4.49 11,250 ### ### ### ###
1997-Feb-10 Mon 4.47 4.47 4.43 4.46 22,150 ### 30.2 30.2 0.3
1997-Feb-07 Fri 4.47 4.49 4.42 4.42 20,981 93,470 18.8 18.8 0.3
1997-Feb-06 Thu 4.45 4.49 4.44 4.47 ### ### ###
1997-Feb-05 Wed 4.45 4.47 4.44 4.47 ### ### ###
1997-Feb-04 Tue 4.258 4.45 4.25 4.45 28,970 ### ### ### 0.3
1997-Feb-03 Mon ### 4.25 ### 4.25 84.5 84.5 ###
1997-Jan-31 Fri ### ### ### ### 68.2 68.2 0.0
1997-Jan-30 Thu ### ### ### ### 24,858 0 16.5 16.5 0.0
1997-Jan-29 Wed 4.2 4.2 ### ### ### ### 0.0
1997-Jan-28 Tue ### 4.2 ### ### ### ### 0.0
1997-Jan-24 Fri ### 4.2 ### ### 73.1 73.1 0.0
1997-Jan-23 Thu ### 4.2 ### 4.2 ### ### ###
1997-Jan-22 Wed ### 4.2 ### 4.2 75.5 75.5 ###
1997-Jan-21 Tue ### 4.2 ### 4.2 78.4 78.4 ###
1997-Jan-20 Mon ### 4.2 ### 4.2 ### ### ###
1997-Jan-17 Fri 4.2 4.2 ### ### 25.6 25.6 0.0
1997-Jan-16 Thu ### 4.2 ### ### ### ### 0.0
1997-Jan-15 Wed ### 4.2 ### ### ### ### 0.0
1997-Jan-14 Tue ### 4.2 ### ### ### ### 0.0
1997-Jan-13 Mon ### 4.2 ### ### 17,320 36,372 ### ### 0.0
1997-Jan-10 Fri 4.2 4.2 ### 4.2 70.8 70.8 ###
1997-Jan-09 Thu 4.2 4.2 ### 4.2 65.6 65.6 ###
1997-Jan-08 Wed 4.2 4.2 ### 4.2 13,150 ### 66.3 66.3 ###
1997-Jan-07 Tue 4.2 4.2 ### 4.2 13,277 27,881 75.9 75.9 ###
1997-Jan-06 Mon 4.2 4.2 ### ### 43,026 90,354 ### ### 0.0
1997-Jan-03 Fri ### 4.2 ### 4.2 79.6 79.6 ###
1997-Jan-02 Thu ### 4.2 ### 4.2 82.0 82.0 ###
1996-Dec-31 Tue ### ### ### ### 6,325 0 63.6 63.6 0.0
1996-Dec-30 Mon 4.174 ### ### ### 6,250 0 70.4 70.4 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 5,871 0 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### 68.5 68.5 0.0
1996-Dec-20 Fri ### ### ### ### 66.3 66.3 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### 13.1 13.1 0.0
1996-Dec-17 Tue ### ### ### ### 32,123 0 ### ### 0.0
1996-Dec-16 Mon 4.181 4.2 ### ### 17,253 ### 17.9 17.9 0.0
1996-Dec-13 Fri ### ### ### ### 75,381 0 ### ### 0.0
1996-Dec-12 Thu ### 4.151 ### ### 12,525 ### ### ### 0.0
1996-Dec-11 Wed 4.2 4.2 ### ### ### ### 0.0
1996-Dec-10 Tue ### 4.2 ### 4.2 19,570 ### 66.9 66.9 ###
1996-Dec-09 Mon ### 4.2 ### 4.2 13,381 ### ### ### ###
1996-Dec-06 Fri ### 4.2 ### ### ### ### 0.0
1996-Dec-05 Thu 4.2 4.2 ### 4.2 10,047 ### ### ### ###
1996-Dec-04 Wed ### 4.2 ### ### 22,549 47,352 31.9 31.9 0.0
1996-Dec-03 Tue ### 4.2 ### 4.2 11,620 ### ### ### ###
1996-Dec-02 Mon ### ### ### ### 24.3 24.3 0.0
1996-Nov-29 Fri ### ### ### ### 10,046 0 19.8 19.8 0.0
1996-Nov-28 Thu ### 4.2 ### ### ### ### 0.0
1996-Nov-27 Wed ### 4.2 ### 4.2 76.5 76.5 ###
1996-Nov-26 Tue 4.182 4.2 ### ### 77,273 162,273 37.7 37.7 0.0
1996-Nov-25 Mon ### 4.2 ### 4.2 32,056 ### ### ### ###
1996-Nov-22 Fri ### 4.2 ### ### 12,171 25,559 30.3 30.3 0.0
1996-Nov-21 Thu 4.2 4.2 ### ### ### ### 0.0
1996-Nov-20 Wed ### 4.2 ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 16,580 0 77.3 77.3 0.0
1996-Nov-18 Mon ### ### ### ### 15.0 15.0 0.0
1996-Nov-15 Fri ### 4.2 ### ### 35,581 74,720 ### ### 0.0
1996-Nov-14 Thu ### ### ### ### 16,874 0 21.2 21.2 0.0
1996-Nov-13 Wed ### ### ### ### ### ### 0.0
1996-Nov-12 Tue ### ### ### ### 15,652 0 75.1 75.1 0.0
1996-Nov-11 Mon 4.2 4.2 ### ### 54,289 ### 22.1 22.1 0.0
1996-Nov-07 Thu 4.2 4.25 ### 4.2 78.2 78.2 ###
1996-Nov-06 Wed 4.2 4.25 ### 4.2 69.7 69.7 ###
1996-Nov-05 Tue 4.157 4.2 ### ### 13,244 ### 20.1 20.1 0.0
1996-Nov-04 Mon 4.176 4.2 ### ### 22,981 ### 16.4 16.4 0.0
1996-Nov-01 Fri ### ### ### ### 22,289 0 74.4 74.4 0.0
1996-Oct-31 Thu 4.156 ### ### ### 32,688 0 ### ### 0.0
1996-Oct-30 Wed 4.182 4.182 ### ### 47,120 98,527 ### ### 0.0
1996-Oct-29 Tue ### ### ### ### 17,942 0 ### ### 0.0
1996-Oct-28 Mon 4.2 4.2 ### ### 13,958 ### ### ### 0.0
1996-Oct-25 Fri 4.2 4.2 ### 4.2 19,970 ### ### ### ###
1996-Oct-24 Thu ### 4.2 ### 4.2 ### ### ###
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### ### 77.1 77.1 0.0
1996-Oct-18 Fri ### ### 4 ### 86.0 86.0 0.0
1996-Oct-17 Thu 4 4 4 4 70.5 70.5 0.3
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue ### 4.2 ### 4.2 94.1 94.1 ###
1996-Oct-14 Mon 3.85 ### 3.85 ### 95.0 95.0 0.0
1996-Oct-11 Fri ### ### 3.85 3.85 ### ### 0.3
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### 4 ### ### ### ### 0.0
1996-Oct-08 Tue ### ### ### ### 27.1 27.1 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri 4.059 ### 4.059 ### ### ### 0.0
1996-Oct-03 Thu 4 ### 4 ### 81.5 81.5 0.0
1996-Oct-02 Wed ### 4 ### ### 65.8 65.8 0.0
1996-Oct-01 Tue 4 4 ### ### 28.6 28.6 0.0
1996-Sep-30 Mon 4 4 ### 4 64.9 64.9 0.3
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu 4 4 ### ### 12.2 12.2 0.0
1996-Sep-25 Wed 4 4 4 4 ### ### 0.3
1996-Sep-24 Tue 3.85 4 3.8 4 96.1 96.1 0.3
1996-Sep-23 Mon 3.85 3.86 3.84 3.85 ### ### 0.3
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### 3.86 ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 32.1 32.1 0.0
1996-Sep-16 Mon 4 4 ### ### ### ### 0.0
1996-Sep-13 Fri 4 4 ### ### 16.3 16.3 0.0
1996-Sep-12 Thu ### 4 ### 4 ### ### 0.3
1996-Sep-11 Wed 3.86 ### 3.86 ### ### ### 0.0
1996-Sep-10 Tue ### ### 3.85 3.86 ### ### 0.3
1996-Sep-09 Mon ### 4 3.86 ### ### ### 0.0
1996-Sep-06 Fri ### ### 3.85 3.85 15.5 15.5 0.3
1996-Sep-05 Thu 3.85 3.85 3.8 3.8 12.9 12.9 ###
1996-Sep-04 Wed ### ### 3.81 3.81 ### ### 0.3
1996-Sep-03 Tue 3.85 ### 3.85 ### ### ### 0.0
1996-Sep-02 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
1996-Aug-30 Fri 3.8 3.8 3.75 3.8 ### ### ###
1996-Aug-29 Thu 3.75 3.8 3.75 3.8 82.6 82.6 ###
1996-Aug-28 Wed 3.75 3.78 3.75 3.75 ### ### 0.3
1996-Aug-27 Tue 3.72 3.75 3.72 3.75 ### ### 0.3
1996-Aug-26 Mon 3.73 3.75 3.73 3.75 78.1 78.1 0.3
1996-Aug-23 Fri 3.74 3.75 3.73 3.73 25.3 25.3 ###
1996-Aug-22 Thu 3.7 3.74 ### 3.74 84.7 84.7 0.3
1996-Aug-21 Wed ### 3.75 ### 3.75 82.7 82.7 0.3
1996-Aug-20 Tue 3.73 3.75 3.7 3.7 21.4 21.4 0.3
1996-Aug-19 Mon ### 3.75 ### 3.75 ### ### 0.3
1996-Aug-16 Fri 3.7 3.7 ### ### 12.5 12.5 0.0
1996-Aug-15 Thu ### 3.7 ### 3.7 81.0 81.0 0.3
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### 3.7 ### 3.7 91.0 91.0 0.3
1996-Aug-12 Mon ### ### 3.56 ### 23.2 23.2 0.0
1996-Aug-09 Fri 3.7 3.7 3.57 ### ### ### 0.0
1996-Aug-08 Thu ### 3.7 ### 3.7 90.5 90.5 0.3
1996-Aug-07 Wed ### ### 3.58 ### ### ### 0.0
1996-Aug-06 Tue 3.51 3.55 3.51 3.55 85.1 85.1 ###
1996-Aug-05 Mon 3.49 ### 3.49 ### ### ### 0.0
1996-Aug-02 Fri 3.5 3.5 3.4 3.4 ### ### 0.2
1996-Aug-01 Thu ### ### 3.5 3.5 8.5 8.5 0.3
1996-Jul-31 Wed 3.553 ### 3.5 ### 72.2 72.2 0.0
1996-Jul-30 Tue ### ### 3.5 3.5 11.9 11.9 0.3
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri 3.5 3.51 3.5 3.51 ### ### ###
1996-Jul-25 Thu 3.5 3.56 3.47 3.47 ### ### 0.2
1996-Jul-24 Wed 3.45 3.5 3.45 3.45 83.7 83.7 ###
1996-Jul-23 Tue 3.4 3.4 3.4 3.4 78.9 78.9 0.2
1996-Jul-22 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1996-Jul-19 Fri 3.5 3.7 3.5 3.7 96.6 96.6 0.3
1996-Jul-18 Thu 3.55 3.55 3.48 3.48 9.5 9.5 0.2
1996-Jul-17 Wed 3.55 3.55 3.55 3.55 ### ### ###
1996-Jul-16 Tue 3.5 3.5 3.5 3.5 83.2 83.2 0.3
1996-Jul-15 Mon ### ### 3.54 3.54 20.1 20.1 0.3
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu 3.72 3.72 3.7 3.7 32.6 32.6 0.3
1996-Jul-10 Wed 3.7 3.75 3.7 3.75 ### ### 0.3
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon 3.7 3.7 ### ### ### ### 0.0
1996-Jul-05 Fri 3.73 3.73 3.7 3.7 ### ### 0.3
1996-Jul-04 Thu 3.72 3.75 3.72 3.73 77.9 77.9 ###
1996-Jul-03 Wed ### 3.73 ### 3.73 84.5 84.5 ###
1996-Jul-02 Tue ### ### ### ### 75.1 75.1 0.0
1996-Jul-01 Mon ### ### ### ### 85.0 85.0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 10:17:14 thru 2024-11-01 10:17:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000