End of day Prices (full format), 39321600 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|