Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 10:05:58 AM AEDT

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

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

(BKL) BLACKMORES LIMITED Daily Prices...

     Prev Section TOC    Company Info for BKL    Limits Next Section


Company Details for (BKL) BLACKMORES LIMITED

Listing Code BKL
Listing Name BLACKMORES LIMITED
GICS Sector Household & Personal Products
ISIN Name BLACKMORES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKL7


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for BKL .. Friday 21st July 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3 4 0.0
MAX ### ### 99.5


Font Format Legend

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


End of day Prices (full format),

2516582400 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2023-Aug-11 Fri 94.73 94.73 94.73 94.73 0 ###
2023-Aug-10 Thu 94.73 94.73 94.73 94.73 0 ###
2023-Aug-09 Wed 94.73 94.73 94.73 94.73 0 ###
2023-Aug-08 Tue 94.73 94.73 94.73 94.73 0 ###
2023-Aug-07 Mon 94.73 94.73 94.73 94.73 0 ###
2023-Aug-04 Fri 94.73 94.73 94.73 94.73 0 ###
2023-Aug-03 Thu 94.73 94.73 94.73 94.73 0 ###
2023-Aug-02 Wed 94.73 94.73 94.73 94.73 0 ###
2023-Aug-01 Tue 94.73 94.73 94.73 94.73 0 ###
2023-Jul-31 Mon 94.73 94.73 94.73 94.73 0 ###
2023-Jul-28 Fri 94.73 94.73 94.73 94.73 0 ###
2023-Jul-27 Thu 94.73 94.73 94.73 94.73 0 ###
2023-Jul-26 Wed 94.73 94.73 94.73 94.73 0 ###
2023-Jul-25 Tue 94.73 94.73 94.73 94.73 0 ###
2023-Jul-24 Mon 94.73 94.73 94.73 94.73 0 ###
2023-Jul-21 Fri 94.76 94.79 94.7 94.73 379,184 35,925,788 37.7 37.7 ###
2023-Jul-20 Thu ### 94.79 ### 94.7 74,725 ### 72.7 72.7 6.8
2023-Jul-19 Wed 94.73 94.8 ### ### 34.3 34.3 0.0
2023-Jul-18 Tue ### ### 94.5 94.56 41.4 41.4 6.8
2023-Jul-17 Mon 94.75 94.75 94.53 94.71 ### ### ###
2023-Jul-14 Fri 94.75 94.775 94.53 94.75 61.2 61.2 6.8
2023-Jul-13 Thu ### ### 94.42 94.75 ### ### 6.8
2023-Jul-12 Wed ### ### 94.4 ### 24,042 1,134,782 73.9 73.9 0.0
2023-Jul-11 Tue 94.47 ### 94.44 ### 26,557 1,254,021 ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 79.9 79.9 0.0
2023-Jul-07 Fri ### 94.58 ### ### 43.0 43.0 0.0
2023-Jul-06 Thu ### 94.5 ### 94.49 53,383 2,522,346 ### ### ###
2023-Jul-05 Wed 94.4 94.59 ### ### 37.8 37.8 0.0
2023-Jul-04 Tue ### ### ### ### 75,224 0 59.2 59.2 0.0
2023-Jul-03 Mon 94.25 94.48 94.23 94.25 ### ### 6.7
2023-Jun-30 Fri 94.24 94.48 94.21 94.24 67,078 6,328,473 ### ### ###
2023-Jun-29 Thu ### ### 94.2 94.24 ### ### ###
2023-Jun-28 Wed 94.24 94.45 94.2 ### 58.8 58.8 0.0
2023-Jun-27 Tue ### 94.48 ### 94.25 86,722 4,096,747 ### ### 6.7
2023-Jun-26 Mon 94.25 94.41 ### ### ### ### 0.0
2023-Jun-23 Fri ### ### ### 94.26 68,154 0 ### ### 6.7
2023-Jun-22 Thu 94.2 ### ### ### 119,275 0 47.8 47.8 0.0
2023-Jun-21 Wed 94.2 94.44 ### ### ### ### 0.0
2023-Jun-20 Tue ### 94.5 ### 94.21 36.2 36.2 ###
2023-Jun-19 Mon ### 94.54 ### ### 70.2 70.2 0.0
2023-Jun-16 Fri 94.2 ### ### 94.21 48,079 0 60.8 60.8 ###
2023-Jun-15 Thu ### ### ### ### 44,156 0 40.1 40.1 0.0
2023-Jun-14 Wed ### 94.42 ### ### 52,151 2,462,048 41.6 41.6 0.0
2023-Jun-13 Tue ### 94.4 ### ### 40.5 40.5 0.0
2023-Jun-09 Fri ### ### ### ### 36.4 36.4 0.0
2023-Jun-08 Thu ### 94.2 ### ### 50,249 2,366,727 ### ### 0.0
2023-Jun-07 Wed 94.44 94.44 ### ### 97,785 ### ### ### 0.0
2023-Jun-06 Tue 94.26 ### ### ### 40.4 40.4 0.0
2023-Jun-05 Mon ### 94.55 ### 94.25 82,721 ### 75.7 75.7 6.7
2023-Jun-02 Fri ### ### ### ### 23,643 0 64.8 64.8 0.0
2023-Jun-01 Thu ### ### ### ### 39,543 0 ### ### 0.0
2023-May-31 Wed ### 94.2 ### ### 76.3 76.3 0.0
2023-May-30 Tue 94.2 94.2 ### ### 17,457 822,224 ### ### 0.0
2023-May-29 Mon ### 94.24 ### ### ### ### 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### 94.2 ### ### 56,123 ### 75.9 75.9 0.0
2023-May-23 Tue ### 94.44 ### ### 25,926 1,224,225 ### ### 0.0
2023-May-22 Mon ### 94.43 ### ### 45.0 45.0 0.0
2023-May-19 Fri 94.49 94.49 ### 94.25 121,589 5,744,472 30.1 30.1 6.7
2023-May-18 Thu 94.5 94.5 ### ### 21,723 ### ### ### 0.0
2023-May-17 Wed ### 94.49 ### ### 72.0 72.0 0.0
2023-May-16 Tue ### 94.275 93.86 ### ### ### 0.0
2023-May-15 Mon 94.5 94.55 93.87 ### 30,326 ### 37.6 37.6 0.0
2023-May-12 Fri ### ### 93.84 94.5 32,870 ### ### ### 6.8
2023-May-11 Thu 94.5 94.75 93.78 ### 30.2 30.2 0.0
2023-May-10 Wed ### 94.4 ### ### ### ### 0.0
2023-May-09 Tue 94.4 94.75 ### ### 41,778 ### ### ### 0.0
2023-May-08 Mon 94.5 ### 94.25 94.4 ### ### 6.7
2023-May-05 Fri 94.5 ### 94.5 ### 71.9 71.9 0.0
2023-May-04 Thu ### ### ### 94.79 ### ### ###
2023-May-03 Wed ### 94.89 ### ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 176,652 0 ### ### 0.0
2023-May-01 Mon 94.49 ### 93.5 94.57 ### ### 6.8
2023-Apr-28 Fri 94.2 ### 93.75 ### 75.0 75.0 0.0
2023-Apr-27 Thu ### 94.26 ### 94.26 586,381 ### 81.7 81.7 6.7
2023-Apr-26 Wed ### 79.4 76.56 76.79 20,276 1,581,122 26.6 26.6 5.5
2023-Apr-24 Mon 78.53 78.72 77.53 ### 15,387 ### ### ### 0.0
2023-Apr-21 Fri 78.51 78.8 77.52 78.53 22,574 1,764,383 69.1 69.1 ###
2023-Apr-20 Thu ### ### 77.82 78.43 24,773 ### 74.9 74.9 5.6
2023-Apr-19 Wed ### ### ### 77.52 ### ### 5.5
2023-Apr-18 Tue 77.82 78.59 77.45 77.88 17,257 ### 73.3 73.3 5.6
2023-Apr-17 Mon ### 78.85 77.56 78.26 22,623 ### 40.3 40.3 5.6
2023-Apr-14 Fri 77.5 ### 77.25 ### ### ### 0.0
2023-Apr-13 Thu 76.72 77.73 76.72 77.5 77.5 77.5 5.5
2023-Apr-12 Wed 77.79 ### 76 ### 43,357 ### 28.6 28.6 0.0
2023-Apr-11 Tue 74.89 77.44 74.89 ### 84.0 84.0 0.0
2023-Apr-06 Thu 73.7 74.48 ### 74.43 78.0 78.0 ###
2023-Apr-05 Wed 74 74.53 73 73.75 34.2 34.2 5.3
2023-Apr-04 Tue ### 73.59 ### 73.26 91.6 91.6 5.2
2023-Apr-03 Mon ### ### ### 70.59 16,026 0 73.0 73.0 5.0
2023-Mar-31 Fri 70.58 70.89 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### 70.56 ### ### ###
2023-Mar-29 Wed ### ### ### ### 29,158 0 20.8 20.8 0.0
2023-Mar-28 Tue 74.87 ### ### 72 26,726 0 ### ### 5.1
2023-Mar-27 Mon ### 73 71.85 ### 77.4 77.4 0.0
2023-Mar-24 Fri 71.5 ### ### 71.81 18,186 0 67.0 67.0 ###
2023-Mar-23 Thu ### ### ### ### 38.0 38.0 0.0
2023-Mar-22 Wed 72.88 ### 71.52 72.45 ### ### 5.2
2023-Mar-21 Tue 70.47 ### 70.47 ### 14,825 522,358 ### ### 0.0
2023-Mar-20 Mon ### 73.5 70.82 ### 22,289 1,608,374 38.1 38.1 0.0
2023-Mar-17 Fri ### ### ### 73.72 35,928 0 71.9 71.9 5.3
2023-Mar-16 Thu 71.76 73.42 71.76 ### 46,578 ### 87.1 87.1 0.0
2023-Mar-15 Wed 74.49 74.49 72.4 72.59 16.0 16.0 5.2
2023-Mar-14 Tue ### ### 72.485 ### ### ### 0.0
2023-Mar-13 Mon ### ### 73.51 74.42 17,154 ### 23.4 23.4 5.3
2023-Mar-10 Fri 76.21 ### ### ### 20.5 20.5 0.0
2023-Mar-09 Thu ### ### ### 76.84 26,170 0 17.4 17.4 5.5
2023-Mar-08 Wed 75.54 ### 75.54 ### 17,249 ### 81.4 81.4 0.0
2023-Mar-07 Tue ### 77.87 76.51 77.24 11,848 914,547 ### ### 5.5
2023-Mar-06 Mon ### ### ### ### 13,521 0 ### ### 0.0
2023-Mar-03 Fri 76.48 77.8 76.48 77.2 80.2 80.2 5.5
2023-Mar-02 Thu 77 ### 76.44 ### 34,683 1,325,584 72.5 72.5 0.0
2023-Mar-01 Wed 77.77 ### ### ### ### ### 0.0
2023-Feb-28 Tue 79.48 79.48 ### ### 34.0 34.0 0.0
2023-Feb-27 Mon ### ### ### 78.28 ### ### ###
2023-Feb-24 Fri ### ### 75.74 ### 67,144 2,542,743 73.3 73.3 0.0
2023-Feb-23 Thu 83.5 ### ### ### 9.1 9.1 0.0
2023-Feb-22 Wed ### ### ### ### 53,047 0 ### ### 0.0
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon 85 ### 84.4 85.54 ### ### ###
2023-Feb-17 Fri ### ### ### ### 41,775 0 86.9 86.9 0.0
2023-Feb-16 Thu ### ### ### 84.27 73.4 73.4 ###
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue 86.77 ### ### ### 34,475 0 80.2 80.2 0.0
2023-Feb-13 Mon ### 86.5 ### ### 84.1 84.1 0.0
2023-Feb-10 Fri ### ### ### 85.78 25,056 0 75.1 75.1 6.1
2023-Feb-09 Thu 85.51 86.89 84.53 ### 57,749 ### 77.1 77.1 0.0
2023-Feb-08 Wed 86 87.24 84.88 ### 30,928 ### 37.3 37.3 0.0
2023-Feb-07 Tue 85.88 86.54 84.77 ### 37,577 3,218,657 ### ### 0.0
2023-Feb-06 Mon 86.23 ### ### 85.8 30,726 0 44.1 44.1 6.1
2023-Feb-03 Fri 87.5 88.73 86.45 ### ### ### 0.0
2023-Feb-02 Thu 89 89.77 ### 87.71 ### ### ###
2023-Feb-01 Wed 88.5 88.84 ### ### 47,978 2,131,182 40.5 40.5 0.0
2023-Jan-31 Tue 87 87.89 86.46 ### 81.4 81.4 0.0
2023-Jan-30 Mon 88 88.89 87.2 87.2 23,457 2,065,271 ### ### 6.2
2023-Jan-27 Fri 85.52 87.24 85.52 ### 28,347 ### 84.2 84.2 0.0
2023-Jan-25 Wed 86.24 86.5 85 85.41 34,159 ### ### ### ###
2023-Jan-24 Tue 86.5 86.88 ### ### 38,571 1,675,524 33.3 33.3 0.0
2023-Jan-23 Mon 86.25 87.48 84.74 85.71 30.6 30.6 6.1
2023-Jan-20 Fri ### ### 84.72 ### 74.6 74.6 0.0
2023-Jan-19 Thu ### ### 85.2 85.87 29,879 1,272,845 26.1 26.1 ###
2023-Jan-18 Wed ### ### ### ### 53,625 0 92.2 92.2 0.0
2023-Jan-17 Tue ### ### ### 83.46 76.3 76.3 ###
2023-Jan-16 Mon ### ### 80.51 83.52 ### ### 6.0
2023-Jan-13 Fri 77.21 ### ### 81.27 92.9 92.9 ###
2023-Jan-12 Thu 75.25 77.5 ### 76.5 39,187 ### ### ### 5.5
2023-Jan-11 Wed 75 ### 74.8 ### ### ### 0.0
2023-Jan-10 Tue ### ### 72.56 73.22 20,841 ### ### ### 5.2
2023-Jan-09 Mon ### ### 73.29 ### 36,284 1,329,627 ### ### 0.0
2023-Jan-06 Fri ### ### 71.49 ### ### ### 0.0
2023-Jan-05 Thu ### 74.5 ### 73.2 28,858 ### ### ### 5.2
2023-Jan-04 Wed 74.88 ### 72.29 ### 24.8 24.8 0.0
2023-Jan-03 Tue ### ### 70.79 73.23 36,749 ### 34.5 34.5 ###
2022-Dec-30 Fri 72.5 ### ### 72.2 29,374 0 28.2 28.2 5.2
2022-Dec-29 Thu 72.23 72.72 ### 72 19,987 726,727 ### ### 5.1
2022-Dec-28 Wed 73.58 ### 71.7 71.75 19.2 19.2 5.1
2022-Dec-23 Fri 74 ### ### 71.87 13.4 13.4 ###
2022-Dec-22 Thu ### 75.43 74.53 74.53 17,088 1,281,258 28.1 28.1 ###
2022-Dec-21 Wed ### 75.8 74.7 74.74 ### ### 5.3
2022-Dec-20 Tue 75.75 ### ### ### 19,074 0 ### ### 0.0
2022-Dec-19 Mon 77.85 ### 75.82 ### 40,874 ### ### ### 0.0
2022-Dec-16 Fri ### 77.83 ### 77 103,179 ### 67.1 67.1 5.5
2022-Dec-15 Thu ### ### ### ### 82,451 0 ### ### 0.0
2022-Dec-14 Wed 71.71 ### ### 72.26 21,141 0 74.9 74.9 ###
2022-Dec-13 Tue ### ### 70.51 70.8 ### ### 5.1
2022-Dec-12 Mon 72.8 72.8 71.21 ### 19,276 ### 28.2 28.2 0.0
2022-Dec-09 Fri 71.5 72.87 ### 72.8 ### ### 5.2
2022-Dec-08 Thu 71.5 71.5 69.84 70.51 ### ### ###
2022-Dec-07 Wed ### 70.46 ### 70.24 20,681 ### 84.0 84.0 5.0
2022-Dec-06 Tue ### ### ### 70.75 13,189 0 82.9 82.9 ###
2022-Dec-05 Mon 71 71.51 ### ### 11,575 ### ### ### 0.0
2022-Dec-02 Fri 72 72 ### 70.47 19.4 19.4 ###
2022-Dec-01 Thu ### ### ### 70.88 13,028 0 ### ### 5.1
2022-Nov-30 Wed ### 71.275 ### ### ### ### 0.0
2022-Nov-29 Tue ### ### 71.2 71.2 15,470 ### 24.8 24.8 5.1
2022-Nov-28 Mon 72 72.23 ### 71.42 ### ### ###
2022-Nov-25 Fri 72 72.49 71.255 71.41 30.9 30.9 ###
2022-Nov-24 Thu 71.28 ### 70.83 ### 32,029 ### 75.5 75.5 0.0
2022-Nov-23 Wed 71.2 71.51 ### 71 22,682 ### ### ### ###
2022-Nov-22 Tue 70.26 70.84 ### 70.42 ### ### ###
2022-Nov-21 Mon 71 ### 69.83 ### 36.1 36.1 0.0
2022-Nov-18 Fri 69.8 ### 69.49 70.42 ### ### ###
2022-Nov-17 Thu 68.56 69.85 ### 69.8 ### ### 5.0
2022-Nov-16 Wed ### 68.85 67.43 ### 72.6 72.6 0.0
2022-Nov-15 Tue 70 70 67.89 67.89 16.8 16.8 ###
2022-Nov-14 Mon 68.22 ### 67.81 ### ### ### 0.0
2022-Nov-11 Fri ### 70.81 ### 69.82 36,277 1,284,387 78.7 78.7 5.0
2022-Nov-10 Thu 67.5 67.5 ### ### 33.3 33.3 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### 66.85 ### ### 4.8
2022-Nov-04 Fri 66.84 ### ### ### 25,327 0 ### ### 0.0
2022-Nov-03 Thu ### 69.28 ### 67.51 20.9 20.9 4.8
2022-Nov-02 Wed 68.49 ### 68.49 ### 34,945 ### 82.1 82.1 0.0
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon 66.5 ### ### ### 23,473 0 ### ### 0.0
2022-Oct-28 Fri ### ### ### 65.87 ### ### ###
2022-Oct-27 Thu ### 66.77 ### ### ### ### 0.0
2022-Oct-26 Wed ### ### ### 65.47 ### ### ###
2022-Oct-25 Tue 65.2 66.46 ### 65.77 77.9 77.9 4.7
2022-Oct-24 Mon ### ### 64.45 ### ### ### 0.0
2022-Oct-21 Fri ### 64.28 ### ### 27,573 ### ### ### 0.0
2022-Oct-20 Thu 66.48 66.48 ### 64.73 22.4 22.4 ###
2022-Oct-19 Wed 67.49 67.49 66.2 ### ### ### 0.0
2022-Oct-18 Tue ### ### 64.46 66.41 26,774 862,926 ### ### ###
2022-Oct-17 Mon 65.2 65.43 63.47 63.71 26,571 ### 22.0 22.0 ###
2022-Oct-14 Fri 64.28 ### 64.28 65.57 85.4 85.4 ###
2022-Oct-13 Thu ### 65.225 ### ### ### ### 0.0
2022-Oct-12 Wed ### 65.56 ### 65.21 14,049 460,526 ### ### 4.7
2022-Oct-11 Tue ### 65.48 64.27 ### 16,678 1,081,985 38.6 38.6 0.0
2022-Oct-10 Mon ### ### 64.81 64.89 ### ### ###
2022-Oct-07 Fri ### ### ### 67.22 23,289 0 ### ### ###
2022-Oct-06 Thu 66.5 ### 65.49 66.45 29,283 958,871 31.3 31.3 ###
2022-Oct-05 Wed 63.41 66.52 63.41 ### 37,571 ### 91.4 91.4 0.0
2022-Oct-04 Tue 63.28 ### 63.23 ### 22,158 700,525 ### ### 0.0
2022-Oct-03 Mon ### 64.255 62.73 ### 18,645 ### ### ### 0.0
2022-Sep-30 Fri 63.42 ### 62.23 ### ### ### 0.0
2022-Sep-29 Thu 64.2 65.71 63.7 63.7 34.6 34.6 4.6
2022-Sep-28 Wed ### 64.45 ### 64.44 40,258 ### ### ### 4.6
2022-Sep-27 Tue ### ### 63.24 64.2 ### ### 4.6
2022-Sep-26 Mon ### 64.54 ### ### 81.8 81.8 0.0
2022-Sep-23 Fri ### ### ### ### 46,346 0 15.3 15.3 0.0
2022-Sep-21 Wed ### ### 67.055 67.42 43.9 43.9 4.8
2022-Sep-20 Tue ### ### 66.88 ### 26,320 880,140 40.3 40.3 0.0
2022-Sep-19 Mon 68.2 68.5 66.51 66.75 ### ### 4.8
2022-Sep-16 Fri ### 69.48 ### ### 35,922 ### ### ### 0.0
2022-Sep-15 Thu ### ### 68.77 ### 16.2 16.2 0.0
2022-Sep-14 Wed 70 70.58 69.2 69.5 24.5 24.5 5.0
2022-Sep-13 Tue ### ### 70.57 ### ### ### 0.0
2022-Sep-12 Mon ### 71.53 ### 71.22 ### ### 5.1
2022-Sep-09 Fri ### ### ### 69.5 84.0 84.0 5.0
2022-Sep-08 Thu 66.53 68.44 ### 68.4 46,777 ### ### ### 4.9
2022-Sep-07 Wed 66.46 67.46 ### 67.46 42,146 1,421,584 83.2 83.2 4.8
2022-Sep-06 Tue 68.72 68.72 ### 66.71 24,988 858,587 15.8 15.8 ###
2022-Sep-05 Mon ### 68.56 ### ### ### ### 0.0
2022-Sep-02 Fri 67.23 ### 66.775 67.75 ### ### ###
2022-Sep-01 Thu 68.53 ### 67.29 ### 32.7 32.7 0.0
2022-Aug-31 Wed 68.5 70.84 68.5 ### 26,040 ### 63.7 63.7 0.0
2022-Aug-30 Tue 68.55 ### 67.81 69.23 45,523 1,543,457 71.0 71.0 4.9
2022-Aug-29 Mon 68.8 69.5 ### 69.22 47,025 ### ### ### 4.9
2022-Aug-26 Fri 70 ### 68.8 ### 69.1 69.1 0.0
2022-Aug-25 Thu 68.73 ### 67.81 ### 26,545 ### 70.6 70.6 0.0
2022-Aug-24 Wed ### ### 67.71 68.73 34,874 1,180,659 22.0 22.0 ###
2022-Aug-23 Tue 68.56 69.41 ### ### 37.3 37.3 0.0
2022-Aug-22 Mon ### 70.28 68.75 ### 60,742 4,222,480 ### ### 0.0
2022-Aug-19 Fri ### ### 71 ### 84,056 2,983,988 ### ### 0.0
2022-Aug-18 Thu ### 84 72.56 ### 164,221 ### 1.0 1.0 0.0
2022-Aug-17 Wed ### ### ### ### 90.8 90.8 0.0
2022-Aug-16 Tue ### 80.74 ### 80.2 34,528 ### ### ### 5.7
2022-Aug-15 Mon ### 78.7 ### ### 13,626 536,183 83.9 83.9 0.0
2022-Aug-12 Fri ### 77.43 76.55 ### 13,723 ### 71.9 71.9 0.0
2022-Aug-11 Thu ### ### ### 77.5 18.8 18.8 5.5
2022-Aug-10 Wed 78.2 79.57 76.53 78.51 ### ### 5.6
2022-Aug-09 Tue ### 79.8 ### 78.24 16,146 644,225 27.4 27.4 5.6
2022-Aug-08 Mon 77 79.56 ### 79.27 38,622 1,536,383 82.0 82.0 5.7
2022-Aug-05 Fri 77.85 78.49 ### ### 10,571 414,858 ### ### 0.0
2022-Aug-04 Thu ### 77.82 ### 77.82 32,075 ### ### ### 5.6
2022-Aug-03 Wed 77.49 77.49 75.26 76.44 16,753 ### ### ### 5.5
2022-Aug-02 Tue 75.8 77.72 ### 77.49 86.5 86.5 ###
2022-Aug-01 Mon 77.58 77.84 75.57 75.79 ### ### ###
2022-Jul-29 Fri 76.87 ### 75.54 77.56 ### ### 5.5
2022-Jul-28 Thu ### ### ### ### 56.9 56.9 0.0
2022-Jul-27 Wed ### 74.8 72.76 74.24 40,484 ### ### ### 5.3
2022-Jul-26 Tue ### ### 73.82 74.5 ### ### ###
2022-Jul-25 Mon 75.2 ### ### 74.25 34.8 34.8 ###
2022-Jul-22 Fri 73.88 76.72 73.88 76.49 87.7 87.7 ###
2022-Jul-21 Thu ### ### ### ### 26,574 0 ### ### 0.0
2022-Jul-20 Wed 75 75.79 ### 75.22 ### ### 5.4
2022-Jul-19 Tue 71.78 75 71.78 ### 86.3 86.3 0.0
2022-Jul-18 Mon 75 75 72.2 73.57 45,076 ### 20.4 20.4 5.3
2022-Jul-15 Fri 74 ### ### 72.82 34,070 0 25.2 25.2 ###
2022-Jul-14 Thu ### 75.56 ### ### 71.4 71.4 0.0
2022-Jul-13 Wed 76.78 76.78 74.46 75.45 43,251 3,270,640 21.8 21.8 ###
2022-Jul-12 Tue 75.49 78.42 74.88 ### 52,441 ### ### ### 0.0
2022-Jul-11 Mon 74.5 75.81 ### 75.58 48,048 1,821,259 88.6 88.6 5.4
2022-Jul-08 Fri 77.5 77.5 74.89 ### 13.0 13.0 0.0
2022-Jul-07 Thu ### ### ### 76.73 ### ### ###
2022-Jul-06 Wed ### ### ### ### 117,422 0 94.0 94.0 0.0
2022-Jul-05 Tue ### 70.8 ### ### 51,129 ### 62.2 62.2 0.0
2022-Jul-04 Mon 70.5 71.83 69.46 ### 52,785 ### 67.5 67.5 0.0
2022-Jul-01 Fri 70 72.44 69.48 ### 53,382 3,787,986 30.9 30.9 0.0
2022-Jun-30 Thu 70 71.2 ### 70.4 74,587 ### ### ### 5.0
2022-Jun-29 Wed 70 ### ### ### 72.0 72.0 0.0
2022-Jun-28 Tue ### 70.49 ### 70 28,155 992,322 71.9 71.9 5.0
2022-Jun-27 Mon ### ### ### ### 66.6 66.6 0.0
2022-Jun-24 Fri 69.22 70.21 68.78 ### 30,426 2,114,454 51.3 51.3 0.0
2022-Jun-23 Thu ### 69.24 ### 68.84 91.5 91.5 4.9
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### ### 70.58 ### ### ### 0.0
2022-Jun-20 Mon 71 71.49 69.47 70.24 25,278 ### ### ### 5.0
2022-Jun-17 Fri 69.2 71 ### 71 55,377 1,965,883 79.9 79.9 ###
2022-Jun-16 Thu 70.81 ### ### 70.57 ### ### ###
2022-Jun-15 Wed ### ### ### 69.72 35,423 0 ### ### ###
2022-Jun-14 Tue ### ### 67.5 ### 51.7 51.7 0.0
2022-Jun-10 Fri ### 71.44 ### ### ### ### 0.0
2022-Jun-09 Thu ### ### 70.57 ### 26,940 950,577 36.4 36.4 0.0
2022-Jun-08 Wed 72.59 ### ### ### 71.9 71.9 0.0
2022-Jun-07 Tue 71.8 ### 70.45 70.74 24,683 869,458 ### ### 5.1
2022-Jun-06 Mon ### ### ### ### 25,677 0 ### ### 0.0
2022-Jun-03 Fri 70.77 70.8 ### 70.21 ### ### ###
2022-Jun-02 Thu 70.84 ### ### ### 33,579 0 29.3 29.3 0.0
2022-Jun-01 Wed ### ### 71.77 ### 29,523 ### 33.1 33.1 0.0
2022-May-31 Tue ### 74.76 ### 72.72 101,825 ### 37.2 37.2 5.2
2022-May-30 Mon 71 72.86 ### ### 31,655 ### 79.4 79.4 0.0
2022-May-27 Fri 71.77 71.77 70.26 ### 32.1 32.1 0.0
2022-May-26 Thu 70.58 ### 69.74 ### 16,045 559,489 ### ### 0.0
2022-May-25 Wed ### ### 70.43 ### 23,220 ### 34.2 34.2 0.0
2022-May-24 Tue 71.29 72.7 70.45 ### ### ### 0.0
2022-May-23 Mon 69.78 72.28 69.78 70.53 42,244 ### ### ### 5.0
2022-May-20 Fri ### ### ### 69.71 31,321 0 ### ### ###
2022-May-19 Thu 71.41 ### 69.21 69.42 35,077 ### ### ### 5.0
2022-May-18 Wed 72.5 ### 71.86 72.49 30,370 ### ### ### 5.2
2022-May-17 Tue 73.25 73.75 ### ### ### ### 0.0
2022-May-16 Mon 73.2 74.24 72 ### 59,377 4,341,646 40.9 40.9 0.0
2022-May-13 Fri 71.55 74.83 ### ### ### ### 0.0
2022-May-12 Thu 70.58 71.55 69.23 ### 85.4 85.4 0.0
2022-May-11 Wed 71.8 ### ### 71.79 20,549 0 32.5 32.5 5.1
2022-May-10 Tue 70.8 ### ### ### 42,123 0 58.6 58.6 0.0
2022-May-09 Mon 70.8 ### ### ### 42,123 0 58.6 58.6 0.0
2022-May-06 Fri ### ### 71 71.4 ### ### ###
2022-May-05 Thu 72.5 72.71 71.57 72.51 17,049 ### ### ### ###
2022-May-04 Wed ### ### ### ### 9,341 0 ### ### 0.0
2022-May-03 Tue ### ### ### 72.44 86.1 86.1 5.2
2022-May-02 Mon ### 71.74 70.85 ### 14,157 1,009,323 ### ### 0.0
2022-Apr-29 Fri 70.51 72.77 70.5 ### 40,727 2,917,478 ### ### 0.0
2022-Apr-28 Thu 70.2 71.53 70.2 ### 20,328 1,440,543 71.2 71.2 0.0
2022-Apr-27 Wed 70.2 ### 69.7 70.46 ### ### 5.0
2022-Apr-26 Tue 71.25 ### ### 70.4 25,021 0 ### ### 5.0
2022-Apr-22 Fri 71.75 ### ### 71.81 69.5 69.5 ###
2022-Apr-21 Thu ### ### ### ### 19,288 0 ### ### 0.0
2022-Apr-20 Wed 71.4 73.47 71.4 ### 86.4 86.4 0.0
2022-Apr-19 Tue 71.5 72.43 70.25 ### 71,629 ### ### ### 0.0
2022-Apr-14 Thu 71.83 73.81 71.83 72.52 ### ### ###
2022-Apr-13 Wed 71.24 ### 71.24 71.83 ### ### ###
2022-Apr-12 Tue ### 74.51 70.7 71 ### ### ###
2022-Apr-11 Mon ### 74.77 ### ### 26,945 ### 74.4 74.4 0.0
2022-Apr-08 Fri ### 75 ### 74.49 10,453 391,987 ### ### ###
2022-Apr-07 Thu ### 74.47 73.51 ### 48.0 48.0 0.0
2022-Apr-06 Wed ### ### ### 74.51 72.6 72.6 5.3
2022-Apr-05 Tue 74 76.21 74 75.59 ### ### ###
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### ### 33.4 33.4 0.0
2022-Mar-31 Thu 74.88 ### ### ### ### ### 0.0
2022-Mar-30 Wed 75.7 75.79 ### ### 29,388 1,113,658 31.1 31.1 0.0
2022-Mar-29 Tue 73.5 75.7 73.43 75.7 23,389 ### ### ### 5.4
2022-Mar-28 Mon ### 74.72 ### ### ### ### 0.0
2022-Mar-25 Fri 75.42 75.42 73.57 ### ### ### 0.0
2022-Mar-24 Thu ### ### ### 73.8 35,840 0 ### ### ###
2022-Mar-23 Wed 74.8 75 74 74 25.3 25.3 5.3
2022-Mar-22 Tue ### ### 74 74 23.4 23.4 5.3
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### 77.56 ### 75.4 53,073 2,058,170 22.4 22.4 5.4
2022-Mar-17 Thu 78.43 ### ### ### 69,024 0 ### ### 0.0
2022-Mar-16 Wed ### ### 75.46 77.21 ### ### ###
2022-Mar-15 Tue ### ### ### ### 56,553 0 78.2 78.2 0.0
2022-Mar-14 Mon 75.54 76.22 73.58 ### 63,781 ### ### ### 0.0
2022-Mar-11 Fri 76.73 77.27 ### 74.74 ### ### 5.3
2022-Mar-10 Thu ### 77.57 ### 76.81 ### ### ###
2022-Mar-09 Wed ### 76.75 ### ### 82.9 82.9 0.0
2022-Mar-08 Tue ### ### 73.88 ### 41,789 1,543,685 37.9 37.9 0.0
2022-Mar-07 Mon ### ### ### 75.47 ### ### ###
2022-Mar-04 Fri 76.5 78.5 ### ### 32,426 1,272,720 87.3 87.3 0.0
2022-Mar-03 Thu ### 79.88 ### 77.53 35.9 35.9 5.5
2022-Mar-02 Wed ### ### ### 77 312,750 0 18.0 18.0 5.5
2022-Mar-01 Tue ### ### ### ### 8.1 8.1 0.0
2022-Feb-28 Mon ### ### ### ### 122,187 0 ### ### 0.0
2022-Feb-25 Fri 83.87 83.87 72.26 ### 295,477 ### ### ### 0.0
2022-Feb-24 Thu 86.77 92.2 ### ### 42.4 42.4 0.0
2022-Feb-23 Wed 89.78 ### 89.76 ### ### ### 0.0
2022-Feb-22 Tue ### 91.56 ### ### ### ### 0.0
2022-Feb-21 Mon ### ### ### 92.25 ### ### ###
2022-Feb-18 Fri 87.5 90.79 87.5 ### ### ### 0.0
2022-Feb-17 Thu ### 90.86 ### 89.24 20,753 ### 38.2 38.2 6.4
2022-Feb-16 Wed 88.48 89.76 87.83 ### 72.9 72.9 0.0
2022-Feb-15 Tue ### 88.45 85.4 ### ### ### 0.0
2022-Feb-14 Mon 89.2 89.2 87.7 ### 16,545 ### 38.7 38.7 0.0
2022-Feb-11 Fri ### ### ### 89.24 88.8 88.8 6.4
2022-Feb-10 Thu 87.49 ### 86.29 ### 24,421 1,053,644 ### ### 0.0
2022-Feb-09 Wed 86.42 87.46 ### 87.46 21,254 ### ### ### 6.2
2022-Feb-08 Tue 84.5 86.4 ### 85.85 ### ### 6.1
2022-Feb-07 Mon 85 ### 84.5 84.5 29,840 1,260,740 34.9 34.9 6.0
2022-Feb-04 Fri 84.5 ### ### 85.76 29,471 0 71.8 71.8 6.1
2022-Feb-03 Thu 84.5 86.29 ### ### 80.8 80.8 0.0
2022-Feb-02 Wed 81.25 ### 81.25 ### ### ### 0.0
2022-Feb-01 Tue 81 84.22 81 ### ### ### 0.0
2022-Jan-31 Mon 84.5 84.5 81.71 81.72 40,381 ### 14.1 14.1 5.8
2022-Jan-28 Fri 79.5 ### 78.21 ### 95,977 3,753,180 92.4 92.4 0.0
2022-Jan-27 Thu 86.5 87.46 ### ### 7.0 7.0 0.0
2022-Jan-25 Tue 84 ### ### ### 34,479 0 89.4 89.4 0.0
2022-Jan-24 Mon ### 85.5 83.48 84.5 ### ### 6.0
2022-Jan-21 Fri 83.25 ### 83.25 83.53 87.2 87.2 ###
2022-Jan-20 Thu ### ### 80.78 83.55 34,723 ### ### ### 6.0
2022-Jan-19 Wed 81.5 83.52 81.5 ### ### ### 0.0
2022-Jan-18 Tue ### 83.57 81.86 ### 38.7 38.7 0.0
2022-Jan-17 Mon 82 83.77 81.51 ### 19,641 ### 79.3 79.3 0.0
2022-Jan-14 Fri 83.23 ### 81.76 ### ### ### 0.0
2022-Jan-13 Thu 86.8 86.8 ### ### 17,641 ### 10.9 10.9 0.0
2022-Jan-12 Wed 86.8 86.8 84.48 ### 27,747 2,376,253 17.6 17.6 0.0
2022-Jan-11 Tue 84.28 86.22 ### ### 77.3 77.3 0.0
2022-Jan-10 Mon ### ### 83.24 86.49 39,486 ### 35.7 35.7 6.2
2022-Jan-07 Fri ### 87.86 ### ### 15,823 ### ### ### 0.0
2022-Jan-06 Thu 88.58 ### ### 86.41 30.6 30.6 6.2
2022-Jan-05 Wed 92.4 92.4 88.58 ### ### ### 0.0
2022-Jan-04 Tue ### 92.46 90.55 91.56 66.2 66.2 6.5
2021-Dec-31 Fri 93.43 93.5 91.28 91.28 23,479 2,169,224 ### ### 6.5
2021-Dec-30 Thu 92.8 93.83 91.28 93.59 73.5 73.5 6.7
2021-Dec-29 Wed 91.5 92.79 90.78 92.7 29,676 ### 68.5 68.5 ###
2021-Dec-24 Fri 92.5 92.5 ### ### 11,370 ### 8.8 8.8 0.0
2021-Dec-23 Thu ### 92.57 90.45 ### 15,553 1,423,255 ### ### 0.0
2021-Dec-22 Wed 89 ### 89 ### 27,885 1,240,882 85.2 85.2 0.0
2021-Dec-21 Tue 86.51 89.55 86.51 89.4 88.3 88.3 6.4
2021-Dec-20 Mon ### ### ### ### 32.2 32.2 0.0
2021-Dec-17 Fri 92.51 92.52 87.89 87.89 41,648 3,756,857 ### ### 6.3
2021-Dec-16 Thu 94.58 94.58 ### 89.81 ### ### ###
2021-Dec-15 Wed 91.5 ### 89.41 ### 31,942 ### 34.8 34.8 0.0
2021-Dec-14 Tue 87.4 93.43 87 ### 97.1 97.1 0.0
2021-Dec-13 Mon ### ### 87.44 87.44 ### ### 6.2
2021-Dec-10 Fri 90.5 90.5 87.5 89 30,474 2,712,186 ### ### 6.4
2021-Dec-09 Thu 89 90.29 89 ### 29,151 2,613,241 69.9 69.9 0.0
2021-Dec-08 Wed ### 90.5 ### ### 34,072 1,541,758 81.3 81.3 0.0
2021-Dec-07 Tue 89.76 ### ### 89.56 ### ### 6.4
2021-Dec-06 Mon ### 89.86 87.77 88.59 56.6 56.6 6.3
2021-Dec-03 Fri ### 90.85 ### ### 46.0 46.0 0.0
2021-Dec-02 Thu 92.45 92.45 88.72 ### 17,587 ### ### ### 0.0
2021-Dec-01 Wed 89.87 ### 89.53 ### 35,979 ### 82.7 82.7 0.0
2021-Nov-30 Tue 92.4 94.5 ### ### ### ### 0.0
2021-Nov-29 Mon ### 94.22 ### ### 68.7 68.7 0.0
2021-Nov-26 Fri 96.52 96.52 92.41 ### 23.1 23.1 0.0
2021-Nov-25 Thu 94.71 ### 93.52 94.79 25,676 ### ### ### ###
2021-Nov-24 Wed 96.21 96.49 93.43 94.56 25,859 2,455,570 29.6 29.6 6.8
2021-Nov-23 Tue ### ### ### 96.53 ### ### ###
2021-Nov-22 Mon 100.5 ### 96.73 97.48 20.3 20.3 7.0
2021-Nov-19 Fri ### ### 100.79 101.54 37.1 37.1 7.3
2021-Nov-18 Thu ### ### 100.7 ### 57,689 2,904,641 ### ### 0.0
2021-Nov-17 Wed ### 102.41 ### ### 47,285 2,421,228 ### ### 0.0
2021-Nov-16 Tue ### 99.43 97.76 ### 19,586 1,931,081 44.1 44.1 0.0
2021-Nov-15 Mon 97.5 99.74 ### 99.51 25,781 ### 81.2 81.2 7.1
2021-Nov-12 Fri ### ### ### ### 14,679 0 20.9 20.9 0.0
2021-Nov-11 Thu 98.73 ### 96.53 97.22 26.2 26.2 6.9
2021-Nov-10 Wed ### 100.78 98.55 98.88 35,075 3,495,749 37.0 37.0 7.1
2021-Nov-09 Tue ### 101.29 ### 99.54 39,279 1,989,284 ### ### ###
2021-Nov-08 Mon ### ### ### ### ### ### 0.0
2021-Nov-05 Fri ### 101.5 100.46 101.4 71.7 71.7 7.2
2021-Nov-04 Thu ### 101.57 ### ### 79.5 79.5 0.0
2021-Nov-03 Wed 99.5 100.22 ### ### 30,881 1,547,446 ### ### 0.0
2021-Nov-02 Tue 98.5 99.49 96.79 ### 17,722 ### 75.0 75.0 0.0
2021-Nov-01 Mon 95.21 99.48 95.21 ### 94.2 94.2 0.0
2021-Oct-29 Fri ### 94.82 ### ### 48.9 48.9 0.0
2021-Oct-28 Thu 96.4 ### ### 94.8 29.4 29.4 ###
2021-Oct-27 Wed ### ### 94.72 ### 80.9 80.9 0.0
2021-Oct-26 Tue 97.8 98.7 ### ### 39,746 ### 31.2 31.2 0.0
2021-Oct-25 Mon ### ### 97.26 97.84 ### ### 7.0
2021-Oct-22 Fri 99.81 ### ### 100.73 76.9 76.9 ###
2021-Oct-21 Thu ### 102.45 99.74 ### 33,974 ### ### ### 0.0
2021-Oct-20 Wed 98.85 ### ### 102.22 137,127 0 ### ### ###
2021-Oct-19 Tue ### 99.44 ### ### ### ### 0.0
2021-Oct-18 Mon 99.8 ### ### ### 36.8 36.8 0.0
2021-Oct-15 Fri 98.49 99.78 97.71 99.45 47,440 ### 73.7 73.7 ###
2021-Oct-14 Thu ### 98.5 96.78 ### ### ### 0.0
2021-Oct-13 Wed ### ### 94.82 96.54 22,871 ### ### ### 6.9
2021-Oct-12 Tue ### 98.5 ### ### 43,375 ### 37.1 37.1 0.0
2021-Oct-11 Mon ### 98.5 ### ### 79,578 ### ### ### 0.0
2021-Oct-08 Fri ### ### 94.5 95.21 26,944 ### ### ### ###
2021-Oct-07 Thu ### ### 93.4 94.77 33.8 33.8 ###
2021-Oct-06 Wed 93.74 ### 92.74 ### 75.6 75.6 0.0
2021-Oct-05 Tue 92.5 95.8 92.5 ### 41,824 3,937,729 89.0 89.0 0.0
2021-Oct-04 Mon ### ### ### 93.59 ### ### 6.7
2021-Oct-01 Fri 92.5 ### ### ### 34,853 0 ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 28,578 0 ### ### 0.0
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue 94.5 95.54 92.7 93.85 45.9 45.9 ###
2021-Sep-27 Mon ### ### ### 94.73 ### ### ###
2021-Sep-24 Fri ### 94.82 ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### 90.84 41,245 0 ### ### 6.5
2021-Sep-22 Wed 88 ### 88 89.23 ### ### ###
2021-Sep-21 Tue 87.25 ### 87.25 88.22 ### ### ###
2021-Sep-20 Mon ### ### 86.85 87.57 64.0 64.0 6.3
2021-Sep-17 Fri 90.29 90.86 88.85 ### 29.3 29.3 0.0
2021-Sep-16 Thu 89.55 91.8 89.55 ### 39,481 ### ### ### 0.0
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 90.88 ### 90.2 ### 74.5 74.5 0.0
2021-Sep-13 Mon 89.44 92.8 89.27 90.88 31,459 2,863,870 ### ### ###
2021-Sep-10 Fri ### 92.21 ### 92.21 32,757 ### ### ### ###
2021-Sep-09 Thu ### 93.48 90.46 ### ### ### 0.0
2021-Sep-08 Wed 91.5 94.7 ### ### 49,040 2,322,044 ### ### 0.0
2021-Sep-07 Tue 95.52 ### 93.2 ### 57,656 ### 28.7 28.7 0.0
2021-Sep-06 Mon 93.7 95.73 91.28 95.5 71,623 ### 79.9 79.9 ###
2021-Sep-03 Fri 94.26 ### 93.4 94.48 55,655 2,599,088 61.0 61.0 6.7
2021-Sep-02 Thu 92.87 ### ### 94.26 77.7 77.7 6.7
2021-Sep-01 Wed ### 98.74 92.86 ### 105,356 ### ### ### 0.0
2021-Aug-31 Tue ### 99.8 ### 99.8 137,920 ### 84.6 84.6 7.1
2021-Aug-30 Mon ### 98.26 93.28 ### 125,855 ### ### ### 0.0
2021-Aug-27 Fri 91.8 ### 91.71 ### 96.2 96.2 0.0
2021-Aug-26 Thu 79 ### 78.72 ### 99.2 99.2 0.0
2021-Aug-25 Wed 78.5 79.83 78.45 79.79 75.5 75.5 ###
2021-Aug-24 Tue ### ### ### 78.53 41,176 0 84.5 84.5 ###
2021-Aug-23 Mon ### 76.89 ### 76.49 ### ### ###
2021-Aug-20 Fri ### ### ### ### 34,281 0 ### ### 0.0
2021-Aug-19 Thu 75.8 ### 75.45 76.45 42,727 1,611,876 76.2 76.2 ###
2021-Aug-18 Wed ### 76.84 74.83 76.2 ### ### 5.4
2021-Aug-17 Tue 77.5 ### ### ### 25,441 0 ### ### 0.0
2021-Aug-16 Mon 77.2 ### 76.88 ### 79.5 79.5 0.0
2021-Aug-13 Fri 77 78.41 ### 77.48 ### ### 5.5
2021-Aug-12 Thu ### 78.2 75.87 ### 77.6 77.6 0.0
2021-Aug-11 Wed 73.4 ### 73.4 75.87 ### ### ###
2021-Aug-10 Tue 75.5 75.5 ### ### 21,746 ### ### ### 0.0
2021-Aug-09 Mon ### ### 73.45 74.54 ### ### 5.3
2021-Aug-06 Fri 75.45 75.45 ### 74 45,947 1,733,350 20.4 20.4 5.3
2021-Aug-05 Thu ### ### ### 75.54 75.7 75.7 5.4
2021-Aug-04 Wed 72.5 75.78 72.5 ### 92.2 92.2 0.0
2021-Aug-03 Tue 72.79 73.46 72.42 ### ### ### 0.0
2021-Aug-02 Mon ### 74.5 72.87 73.5 26,555 ### 67.1 67.1 5.3
2021-Jul-30 Fri ### ### ### ### 29,587 0 ### ### 0.0
2021-Jul-29 Thu 73.5 ### 72.56 ### 31,983 1,160,343 ### ### 0.0
2021-Jul-28 Wed 74.5 75.28 73.5 73.82 36,527 2,717,243 38.6 38.6 5.3
2021-Jul-27 Tue 76 ### ### 74.59 27.6 27.6 5.3
2021-Jul-26 Mon ### ### 75.27 ### 38.7 38.7 0.0
2021-Jul-23 Fri ### 76.89 ### 76.89 80.9 80.9 5.5
2021-Jul-22 Thu 77 ### ### ### 26.4 26.4 0.0
2021-Jul-21 Wed 77.59 77.59 75.57 ### 45,329 ### ### ### 0.0
2021-Jul-20 Tue ### ### 75.52 76.56 75.2 75.2 5.5
2021-Jul-19 Mon ### ### ### 76.85 56,744 0 53.3 53.3 ###
2021-Jul-16 Fri 77.25 ### ### ### 81.2 81.2 0.0
2021-Jul-15 Thu 76.88 77.47 74.27 ### 66,680 ### ### ### 0.0
2021-Jul-14 Wed 73.25 78 ### 76.43 ### ### ###
2021-Jul-13 Tue 72.8 72.8 71.76 ### 19,240 ### ### ### 0.0
2021-Jul-12 Mon 72 73 ### 72.86 83.1 83.1 5.2
2021-Jul-09 Fri 70.5 71.7 70.25 71.7 86.2 86.2 ###
2021-Jul-08 Thu 71 71.4 ### ### 31,329 1,118,445 ### ### 0.0
2021-Jul-07 Wed 70.53 71.22 ### ### 18,823 670,287 ### ### 0.0
2021-Jul-06 Tue 71.4 ### ### 70.46 24,255 0 ### ### 5.0
2021-Jul-05 Mon 73 73 ### ### ### ### 0.0
2021-Jul-02 Fri 72.5 73.28 72 72.42 16,176 1,175,024 34.0 34.0 5.2
2021-Jul-01 Thu ### 73.5 ### 72.81 29,043 ### 30.3 30.3 ###
2021-Jun-30 Wed ### 73.47 71.73 73.47 48,185 ### 70.5 70.5 5.2
2021-Jun-29 Tue 71.5 72.55 70.88 ### 79.9 79.9 0.0
2021-Jun-28 Mon ### ### 71.59 ### 29,476 ### 33.2 33.2 0.0
2021-Jun-25 Fri 73 ### 73 73.24 33,476 1,221,874 ### ### ###
2021-Jun-24 Thu 71.76 ### 71.53 72.53 75.8 75.8 ###
2021-Jun-23 Wed 71.7 ### ### 71.83 ### ### ###
2021-Jun-22 Tue 72 72.81 71.25 71.74 ### ### 5.1
2021-Jun-21 Mon ### 71.51 70 71.4 33,259 2,353,240 ### ### ###
2021-Jun-18 Fri 70 ### 70 ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### ### ### 0.0
2021-Jun-16 Wed 69.7 70.57 ### 70.51 86.1 86.1 ###
2021-Jun-15 Tue ### ### ### 69.84 39,127 0 ### ### 5.0
2021-Jun-11 Fri 68.29 70.52 68.29 ### 39,973 2,774,326 81.5 81.5 0.0
2021-Jun-10 Thu 69.25 69.84 68.42 ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 28,082 0 ### ### 0.0
2021-Jun-08 Tue ### ### ### 68.8 70.6 70.6 4.9
2021-Jun-07 Mon ### ### ### 68.53 36,029 0 77.1 77.1 ###
2021-Jun-04 Fri ### 68.87 67.88 68.24 ### ### 4.9
2021-Jun-03 Thu ### ### 67.45 ### ### ### 0.0
2021-Jun-02 Wed 67.27 68.88 ### 68.4 ### ### 4.9
2021-Jun-01 Tue 70.88 70.88 66.57 ### 85,075 5,846,779 9.6 9.6 0.0
2021-May-31 Mon 69.71 71.89 ### ### 65,546 2,356,050 81.7 81.7 0.0
2021-May-28 Fri ### 69.79 68.81 ### 20,957 1,452,320 64.0 64.0 0.0
2021-May-27 Thu ### 69.29 68.2 ### 51,651 3,550,747 ### ### 0.0
2021-May-26 Wed 68.76 69.28 ### ### 66.9 66.9 0.0
2021-May-25 Tue 68.8 68.8 67.71 68.41 ### ### ###
2021-May-24 Mon 68.88 68.88 ### 67.8 ### ### 4.8
2021-May-21 Fri ### ### 66.86 67.72 ### ### 4.8
2021-May-20 Thu ### 66.46 ### ### 87.8 87.8 0.0
2021-May-19 Wed 64.51 ### ### ### ### ### 0.0
2021-May-18 Tue ### 65.49 64.5 64.77 ### ### ###
2021-May-17 Mon ### 67.42 ### ### ### ### 0.0
2021-May-14 Fri 66.8 ### ### ### ### ### 0.0
2021-May-13 Thu 65.5 66.5 ### ### 35,024 1,164,548 47.4 47.4 0.0
2021-May-12 Wed ### ### 65.25 ### 26,445 ### 40.5 40.5 0.0
2021-May-11 Tue ### ### 65.85 ### 47,285 1,556,858 ### ### 0.0
2021-May-10 Mon 68.7 69.5 66.73 ### 87,255 5,943,374 ### ### 0.0
2021-May-07 Fri 68.21 69.77 ### ### ### ### 0.0
2021-May-06 Thu 69.7 70.5 68.23 68.53 39,673 ### 33.7 33.7 ###
2021-May-05 Wed 70.8 71.7 ### ### 32.9 32.9 0.0
2021-May-04 Tue 71.29 71.73 70.27 71.28 46,442 3,297,382 43.8 43.8 ###
2021-May-03 Mon ### 73.5 71.25 71.29 ### ### 5.1
2021-Apr-30 Fri ### 71.82 70.75 ### 29,255 2,085,442 ### ### 0.0
2021-Apr-29 Thu ### ### 70.77 ### 32.8 32.8 0.0
2021-Apr-28 Wed ### 72.49 70.5 ### 36.4 36.4 0.0
2021-Apr-27 Tue ### ### 70.26 ### 40.5 40.5 0.0
2021-Apr-26 Mon 75.54 75.54 ### 72 85,782 3,239,986 8.7 8.7 5.1
2021-Apr-23 Fri 79.81 ### 74 75.5 154,976 ### 6.0 6.0 5.4
2021-Apr-22 Thu 84.24 84.24 80.42 ### ### ### 0.0
2021-Apr-21 Wed ### 84.42 83.2 84.24 ### ### 6.0
2021-Apr-20 Tue 85 87 84.58 ### 43.1 43.1 0.0
2021-Apr-19 Mon 84.51 ### 84.29 ### 44,386 1,870,647 ### ### 0.0
2021-Apr-16 Fri 86.86 88.49 84.58 ### ### ### 0.0
2021-Apr-15 Thu 82.81 87.45 ### 86.26 58,646 ### 91.1 91.1 ###
2021-Apr-14 Wed 81.5 ### 80.88 82.81 34,583 ### 80.4 80.4 ###
2021-Apr-13 Tue ### 81.87 ### 81.56 ### ### 5.8
2021-Apr-12 Mon ### ### 79.49 80.59 81.9 81.9 ###
2021-Apr-09 Fri ### ### 80.21 ### ### ### 0.0
2021-Apr-08 Thu 81.88 82.79 ### ### 25,025 ### ### ### 0.0
2021-Apr-07 Wed ### 83 ### ### ### ### 0.0
2021-Apr-06 Tue ### 82.57 ### ### 84.3 84.3 0.0
2021-Apr-01 Thu 79 80.7 77.88 ### ### ### 0.0
2021-Mar-31 Wed 78.28 ### ### 79.76 37,227 0 ### ### 5.7
2021-Mar-30 Tue 82 ### 77.81 79.29 ### ### ###
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### 85.87 82.59 82.85 27.8 27.8 5.9
2021-Mar-25 Thu 82.8 ### 81.77 82.57 ### ### 5.9
2021-Mar-24 Wed 82 83.21 ### ### ### ### 0.0
2021-Mar-23 Tue ### 84.48 82.42 82.59 39.6 39.6 ###
2021-Mar-22 Mon 82.79 ### 82.5 84.72 27,341 ### 86.6 86.6 ###
2021-Mar-19 Fri 83 ### 83 ### 26,744 1,109,876 67.1 67.1 0.0
2021-Mar-18 Thu 86.26 ### ### 84.52 34,754 0 ### ### 6.0
2021-Mar-17 Wed ### 86.88 84.89 ### 21,174 1,818,528 26.0 26.0 0.0
2021-Mar-16 Tue 87 88.2 ### ### ### ### 0.0
2021-Mar-15 Mon 85 ### 84.45 ### 49,076 ### ### ### 0.0
2021-Mar-12 Fri 83.75 86.57 83.75 85.27 45,021 3,833,988 ### ### ###
2021-Mar-11 Thu 83 ### ### 83.42 ### ### 6.0
2021-Mar-10 Wed ### 84.81 80.8 ### 135,458 ### ### ### 0.0
2021-Mar-09 Tue ### ### 79.47 81.58 53,327 2,118,948 83.6 83.6 5.8
2021-Mar-08 Mon 79.5 80.5 78.44 ### 26,623 2,115,729 ### ### 0.0
2021-Mar-05 Fri ### 79.26 75.88 79.26 37,523 2,910,659 91.8 91.8 ###
2021-Mar-04 Thu 77.5 ### 75.83 76.57 ### ### ###
2021-Mar-03 Wed ### ### 77.52 77.52 34,829 1,349,972 ### ### 5.5
2021-Mar-02 Tue 80 80.855 77.82 78.89 ### ### ###
2021-Mar-01 Mon 81.4 82.8 ### 79.29 61,450 ### ### ### ###
2021-Feb-26 Fri ### ### 79.53 81 61,527 2,446,621 ### ### 5.8
2021-Feb-25 Thu ### 83.71 ### 81.41 111,484 ### ### ### ###
2021-Feb-24 Wed 73.28 ### 73.28 78.73 189,621 ### ### ### ###
2021-Feb-23 Tue ### ### ### ### 36,653 0 ### ### 0.0
2021-Feb-22 Mon 72 73.7 ### 73.7 33,341 ### 79.0 79.0 5.3
2021-Feb-19 Fri ### ### ### 72.49 23,945 0 79.7 79.7 5.2
2021-Feb-18 Thu ### 72.8 ### ### ### ### 0.0
2021-Feb-17 Wed 72.84 73 71.55 ### ### ### 0.0
2021-Feb-16 Tue 73.4 73.55 ### ### 16,171 594,688 43.2 43.2 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri 73.75 75.025 ### 73.5 ### ### 5.3
2021-Feb-11 Thu 75 75.29 73.51 74.43 31,589 2,350,221 42.2 42.2 ###
2021-Feb-10 Wed ### ### 74.28 76 37,775 ### 74.9 74.9 5.4
2021-Feb-09 Tue 76 ### ### ### ### ### 0.0
2021-Feb-08 Mon 75.4 76.51 ### ### 27,845 ### 74.5 74.5 0.0
2021-Feb-05 Fri 77 77.22 75.88 ### ### ### 0.0
2021-Feb-04 Thu ### 78.49 ### 76.84 44.0 44.0 5.5
2021-Feb-03 Wed ### 77.49 76.44 ### 57,143 ### ### ### 0.0
2021-Feb-02 Tue ### 79.56 76 76.89 85,648 ### 18.4 18.4 5.5
2021-Feb-01 Mon 73 ### 72.54 ### 96.2 96.2 0.0
2021-Jan-29 Fri 72.88 ### 72.42 73.43 ### ### 5.2
2021-Jan-28 Thu ### ### ### ### 70,774 0 88.4 88.4 0.0
2021-Jan-27 Wed 72 73.41 72 72.56 78.6 78.6 5.2
2021-Jan-25 Mon ### ### ### 71.54 23,871 0 40.8 40.8 ###
2021-Jan-22 Fri 71 ### 71 ### 15,150 537,825 ### ### 0.0
2021-Jan-21 Thu 72 ### 71.54 71.54 15,641 559,478 34.2 34.2 ###
2021-Jan-20 Wed 71.5 ### 71.21 71.45 21,687 ### 35.4 35.4 ###
2021-Jan-19 Tue 71.21 ### 71.21 ### 15,540 ### ### ### 0.0
2021-Jan-18 Mon 71 ### ### 71.21 ### ### ###
2021-Jan-15 Fri 72 73.5 ### 71.75 20,786 763,885 ### ### 5.1
2021-Jan-14 Thu ### 72.48 ### ### 24,371 ### 71.7 71.7 0.0
2021-Jan-13 Wed 72.5 ### ### 71.73 ### ### ###
2021-Jan-12 Tue 72.8 ### 72 72.79 ### ### ###
2021-Jan-11 Mon ### 74.775 ### 72.86 33.2 33.2 5.2
2021-Jan-08 Fri 75 ### 74.49 75.25 ### ### 5.4
2021-Jan-07 Thu ### ### 74.79 ### 38,870 1,453,543 ### ### 0.0
2021-Jan-06 Wed ### 76 ### 74.79 ### ### 5.3
2021-Jan-05 Tue ### 75.8 ### 75.21 34,854 ### ### ### 5.4
2021-Jan-04 Mon 74.57 75.56 ### ### 20,875 788,657 61.9 61.9 0.0
2020-Dec-31 Thu ### ### ### 75.55 ### ### ###
2020-Dec-30 Wed 74.21 ### ### 74.79 28,925 0 ### ### 5.3
2020-Dec-29 Tue 75 ### ### ### ### ### 0.0
2020-Dec-24 Thu 74.87 ### 74.54 74.8 ### ### 5.3
2020-Dec-23 Wed 73.71 75.46 73.71 75.25 80.1 80.1 5.4
2020-Dec-22 Tue ### ### ### 73.7 59,970 0 80.8 80.8 5.3
2020-Dec-21 Mon ### 75.77 ### 73.86 46,775 1,772,070 ### ### 5.3
2020-Dec-18 Fri ### ### 73.56 ### 131,446 4,834,583 ### ### 0.0
2020-Dec-17 Thu 78.88 80 ### ### 10.3 10.3 0.0
2020-Dec-16 Wed ### ### ### ### 34,948 0 ### ### 0.0
2020-Dec-15 Tue 80.2 81.86 ### ### ### ### 0.0
2020-Dec-14 Mon 80.2 82.86 80.2 82.5 ### ### 5.9
2020-Dec-11 Fri 80.5 81.85 ### 81.85 54,287 ### 78.8 78.8 ###
2020-Dec-10 Thu 79.28 ### 79.27 80.86 87.6 87.6 5.8
2020-Dec-09 Wed 79.4 ### 78.85 ### ### ### 0.0
2020-Dec-08 Tue ### 80.48 ### 79.44 35.0 35.0 5.7
2020-Dec-07 Mon ### 81.81 ### 80.24 75.4 75.4 ###
2020-Dec-04 Fri 79.7 80.5 ### 79.74 24,620 990,955 65.2 65.2 5.7
2020-Dec-03 Thu 79.59 80.72 79.23 79.7 34,020 2,720,749 66.2 66.2 5.7
2020-Dec-02 Wed ### 80.22 ### 79.55 39,025 ### ### ### 5.7
2020-Dec-01 Tue ### 79.74 ### ### ### ### 0.0
2020-Nov-30 Mon ### 80 77.77 80 112,359 ### ### ### 5.7
2020-Nov-27 Fri 79.73 ### ### 78.53 39,142 0 ### ### ###
2020-Nov-26 Thu 79.51 81.4 ### 80.73 ### ### ###
2020-Nov-25 Wed ### 80.42 ### 79.23 37.7 37.7 ###
2020-Nov-24 Tue ### ### 77.41 ### 89.2 89.2 0.0
2020-Nov-23 Mon 78 78.49 ### 77.84 ### ### 5.6
2020-Nov-20 Fri ### ### ### ### 24,740 0 20.5 20.5 0.0
2020-Nov-19 Thu 78.44 79.5 76.7 ### 77.7 77.7 0.0
2020-Nov-18 Wed 77.42 78.76 ### ### 54,752 ### 76.7 76.7 0.0
2020-Nov-17 Tue 77 77.57 ### 76.88 ### ### ###
2020-Nov-16 Mon 75 76.89 75 76.78 4,520 343,271 ### ### 5.5
2020-Nov-13 Fri ### 77.21 74.57 74.75 40,487 3,072,558 17.7 17.7 ###
2020-Nov-12 Thu 76 79.75 ### 76.8 123,185 ### 79.0 79.0 5.5
2020-Nov-11 Wed 74.53 76.85 74 75 82,223 ### 67.5 67.5 5.4
2020-Nov-10 Tue ### 74.88 73.55 74.54 ### ### 5.3
2020-Nov-09 Mon 72 ### 71.78 ### 64.1 64.1 0.0
2020-Nov-06 Fri ### 71.79 ### 71.25 ### ### ###
2020-Nov-05 Thu 71.4 ### 69.73 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### 70.7 28,071 0 ### ### ###
2020-Nov-03 Tue 71.5 ### ### 71.8 ### ### 5.1
2020-Nov-02 Mon 68.8 ### 68.8 70.56 92.1 92.1 ###
2020-Oct-30 Fri 71.56 ### ### 70.26 59,644 0 ### ### 5.0
2020-Oct-29 Thu 71.72 73.44 69.85 71.52 35.4 35.4 5.1
2020-Oct-28 Wed 64.28 72.48 64.28 72.48 98.7 98.7 5.2
2020-Oct-27 Tue 63.88 ### 63.42 63.77 58.5 58.5 4.6
2020-Oct-26 Mon 62.71 ### 62.71 ### 83.8 83.8 0.0
2020-Oct-23 Fri ### ### ### 62.57 124,976 0 35.3 35.3 ###
2020-Oct-22 Thu ### 64.5 62.88 ### 59,357 3,780,447 ### ### 0.0
2020-Oct-21 Wed 64.86 ### ### ### 119,557 0 36.5 36.5 0.0
2020-Oct-20 Tue ### 66.45 64.7 64.7 ### ### ###
2020-Oct-19 Mon ### 66.75 ### 66.5 ### ### 4.8
2020-Oct-16 Fri ### 65.79 ### ### ### ### 0.0
2020-Oct-15 Thu ### ### ### 65.27 29,884 0 30.6 30.6 4.7
2020-Oct-14 Wed 65.25 ### ### ### 71.4 71.4 0.0
2020-Oct-13 Tue 65.78 ### ### ### ### ### 0.0
2020-Oct-12 Mon 64.21 ### 64.21 65.73 81.4 81.4 ###
2020-Oct-09 Fri ### 65.58 63.51 ### 72,155 4,657,244 75.3 75.3 0.0
2020-Oct-08 Thu 62.59 64.71 62.2 64.47 ### ### ###
2020-Oct-07 Wed ### 63.55 ### 63.22 60.0 60.0 4.5
2020-Oct-06 Tue ### 63.46 ### ### 33.1 33.1 0.0
2020-Oct-05 Mon ### ### 61.8 62.42 31,445 971,650 62.0 62.0 4.5
2020-Oct-02 Fri 62.89 63.53 ### 61.2 105,953 ### 36.5 36.5 ###
2020-Oct-01 Thu 63.5 ### ### ### 47,458 0 ### ### 0.0
2020-Sep-30 Wed 64.2 64.72 ### ### 105,986 ### ### ### 0.0
2020-Sep-29 Tue 66.5 ### 64.42 ### 17.0 17.0 0.0
2020-Sep-28 Mon 68.23 ### 65.88 ### 15.9 15.9 0.0
2020-Sep-25 Fri ### 69.88 ### 68.85 39,324 1,373,980 ### ### 4.9
2020-Sep-24 Thu 69.72 ### 67.56 ### 49,745 1,680,386 ### ### 0.0
2020-Sep-23 Wed ### 71.4 68.51 69.45 99,084 6,931,421 ### ### ###
2020-Sep-22 Tue 69.5 ### 68.76 69.74 111,057 ### 75.5 75.5 ###
2020-Sep-21 Mon ### 70.79 68.84 ### ### ### 0.0
2020-Sep-18 Fri ### 69.46 66.8 ### ### ### 0.0
2020-Sep-17 Thu 66.48 67.86 65.72 67.5 86.4 86.4 ###
2020-Sep-16 Wed 63.58 67.7 63.51 66.28 150,286 ### 88.3 88.3 4.7
2020-Sep-15 Tue 63.86 ### 63.2 ### 37.0 37.0 0.0
2020-Sep-14 Mon ### ### ### ### 60,357 0 72.8 72.8 0.0
2020-Sep-11 Fri 62.56 ### ### ### 71.5 71.5 0.0
2020-Sep-10 Thu ### 64.28 62.49 63.52 79.5 79.5 4.5
2020-Sep-09 Wed 62.44 62.56 ### ### 82,340 ### ### ### 0.0
2020-Sep-08 Tue 62.74 63.74 ### 62.75 68,357 ### 64.9 64.9 4.5
2020-Sep-07 Mon ### 62.55 ### ### ### ### 0.0
2020-Sep-04 Fri ### ### 61.46 62.25 ### ### ###
2020-Sep-03 Thu ### ### 62.81 ### 78,424 ### ### ### 0.0
2020-Sep-02 Wed ### ### ### 62.47 124,884 0 84.4 84.4 4.5
2020-Sep-01 Tue ### ### ### ### 146,386 0 15.4 15.4 0.0
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri 65.7 ### ### ### ### ### 0.0
2020-Aug-27 Thu ### 68.82 ### 65.8 ### ### 4.7
2020-Aug-26 Wed ### ### 67.51 67.81 242,753 8,194,127 14.4 14.4 ###
2020-Aug-25 Tue ### 75.5 70.81 71.58 181,757 ### ### ### 5.1
2020-Aug-24 Mon ### ### ### 75.86 46,125 0 ### ### 5.4
2020-Aug-21 Fri 74.75 76.84 74.75 ### 58,941 ### ### ### 0.0
2020-Aug-20 Thu 74.59 ### 74 ### ### ### 0.0
2020-Aug-19 Wed ### ### 74.43 ### 48,021 ### ### ### 0.0
2020-Aug-18 Tue 73.88 75.57 ### 75.45 56,056 2,118,075 78.4 78.4 ###
2020-Aug-17 Mon 74.2 74.56 ### 73.82 38,681 1,442,027 31.8 31.8 5.3
2020-Aug-14 Fri ### ### ### ### ### ### 0.0
2020-Aug-13 Thu ### 75.8 73.23 74.52 67,223 5,009,121 71.1 71.1 5.3
2020-Aug-12 Wed ### 74.42 ### ### ### ### 0.0
2020-Aug-11 Tue 73.81 74.46 ### ### 41.8 41.8 0.0
2020-Aug-10 Mon 72.5 74.53 71.55 74.5 ### ### ###
2020-Aug-07 Fri 71 72.79 71 72.23 ### ### ###
2020-Aug-06 Thu 71.56 ### 71.25 71.89 27,320 973,275 66.9 66.9 ###
2020-Aug-05 Wed 70.8 72.29 70.8 71.81 ### ### ###
2020-Aug-04 Tue ### ### ### 72 54,821 0 75.3 75.3 5.1
2020-Aug-03 Mon 70 72.24 70 70.59 42,750 3,040,380 77.9 77.9 5.0
2020-Jul-31 Fri 71.5 71.72 ### 70.5 38.1 38.1 5.0
2020-Jul-30 Thu ### ### 71.2 71.46 23,683 ### ### ### 5.1
2020-Jul-29 Wed 72.5 72.7 ### 71.51 ### ### 5.1
2020-Jul-28 Tue 72.45 73.78 71.57 71.57 34,286 ### 39.1 39.1 5.1
2020-Jul-27 Mon ### ### 72.27 ### ### ### 0.0
2020-Jul-24 Fri 73.5 ### ### ### 33.9 33.9 0.0
2020-Jul-23 Thu 73.26 ### 73.26 73.58 31,725 1,162,086 65.8 65.8 5.3
2020-Jul-22 Wed ### ### 73.76 ### ### ### 0.0
2020-Jul-21 Tue ### ### ### 75.79 45,845 0 ### ### ###
2020-Jul-20 Mon 74 74.47 72.49 ### 41,259 ### ### ### 0.0
2020-Jul-17 Fri 75.8 ### ### ### ### ### 0.0
2020-Jul-16 Thu 75.5 ### 74.84 75.29 45.8 45.8 5.4
2020-Jul-15 Wed 72.71 75.47 72.71 75 71,926 ### 84.6 84.6 5.4
2020-Jul-14 Tue ### ### 71.57 ### 55,048 ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri 74.56 75.4 73.84 ### 39.3 39.3 0.0
2020-Jul-09 Thu 75.8 ### ### ### 23.9 23.9 0.0
2020-Jul-08 Wed 78 78.78 ### ### 76,627 ### ### ### 0.0
2020-Jul-07 Tue 79.49 79.49 ### ### 69,421 ### ### ### 0.0
2020-Jul-06 Mon ### ### 78 78 ### ### ###
2020-Jul-03 Fri ### ### 78.24 ### 38,025 ### 76.8 76.8 0.0
2020-Jul-02 Thu 78 ### ### ### ### ### 0.0
2020-Jul-01 Wed ### ### ### 77.85 ### ### ###
2020-Jun-30 Tue 77.8 78.8 77.28 ### ### ### 0.0
2020-Jun-29 Mon 77 ### ### 77.25 42,722 0 74.7 74.7 5.5
2020-Jun-26 Fri ### ### ### 77.23 66.2 66.2 ###
2020-Jun-25 Thu 78 ### 76.44 76.44 33.3 33.3 5.5
2020-Jun-24 Wed 79 ### ### 78.23 31.4 31.4 5.6
2020-Jun-23 Tue ### ### ### 78.43 ### ### 5.6
2020-Jun-22 Mon 79.29 80.57 ### ### 72.1 72.1 0.0
2020-Jun-19 Fri ### 81.75 78.78 ### 89,872 7,213,576 ### ### 0.0
2020-Jun-18 Thu 80.8 ### ### ### 85,356 0 23.8 23.8 0.0
2020-Jun-17 Wed ### ### ### 80.73 83,088 0 70.2 70.2 ###
2020-Jun-16 Tue ### 81.46 ### 80.74 ### ### 5.8
2020-Jun-15 Mon ### 79.49 77.21 77.21 ### ### ###
2020-Jun-12 Fri 79.8 ### 77.57 ### 79,658 ### 27.3 27.3 0.0
2020-Jun-11 Thu 80.5 81.4 ### 80.7 103,177 ### 84.7 84.7 5.8
2020-Jun-10 Wed 82.4 82.52 80.48 ### ### ### 0.0
2020-Jun-09 Tue ### 84.58 81.58 82.59 34.0 34.0 ###
2020-Jun-05 Fri 84 ### 82.87 83 ### ### 5.9
2020-Jun-04 Thu ### 86 ### 84.41 71.0 71.0 ###
2020-Jun-03 Wed 85.74 86.41 82.72 84.25 ### ### 6.0
2020-Jun-02 Tue 83.75 ### ### 85.74 83.4 83.4 6.1
2020-Jun-01 Mon 82 ### 81.5 ### 67.6 67.6 0.0
2020-May-29 Fri ### 82.89 80 ### 93,477 ### 82.0 82.0 0.0
2020-May-28 Thu 78.5 ### 77.88 81.42 219,626 ### 89.6 89.6 5.8
2020-May-27 Wed 78.85 78.85 78.85 78.85 0 5.6
2020-May-26 Tue 78.88 79.29 ### 78.85 ### ### 5.6
2020-May-25 Mon 79 79.29 77.47 78.55 41,527 3,254,886 ### ### ###
2020-May-22 Fri ### ### ### 77.2 37,340 0 ### ### 5.5
2020-May-21 Thu 79.5 ### ### 78.81 ### ### ###
2020-May-20 Wed 77.2 79.7 77.2 78.81 ### ### ###
2020-May-19 Tue ### 78.28 ### ### ### ### 0.0
2020-May-18 Mon 77 ### ### 77.24 44,357 0 ### ### 5.5
2020-May-15 Fri ### ### ### ### 58,649 0 86.0 86.0 0.0
2020-May-14 Thu 76 76.86 ### 74.43 40,441 1,554,147 28.8 28.8 ###
2020-May-13 Wed 75.2 76.22 ### ### 70.6 70.6 0.0
2020-May-12 Tue 76.5 ### 75.22 ### 75,759 ### ### ### 0.0
2020-May-11 Mon 75.84 77.5 75.84 ### 71.4 71.4 0.0
2020-May-08 Fri 77.21 77.29 75.7 75.72 18.8 18.8 5.4
2020-May-07 Thu 76 ### ### ### 46,989 0 79.2 79.2 0.0
2020-May-06 Wed 76 ### 75.41 ### 26,059 982,554 ### ### 0.0
2020-May-05 Tue 77.77 78.22 ### ### ### ### 0.0
2020-May-04 Mon 75.55 77.77 74.5 77.77 57,186 4,353,856 84.8 84.8 5.6
2020-May-01 Fri 74.45 ### ### 76.56 90.8 90.8 5.5
2020-Apr-30 Thu 73.2 ### 72.8 75.76 94,158 3,427,351 ### ### ###
2020-Apr-29 Wed 72.41 ### ### 72.55 40,375 0 ### ### 5.2
2020-Apr-28 Tue 73.7 74.21 ### 72.41 ### ### 5.2
2020-Apr-27 Mon 72 ### ### 71.81 45,443 0 29.5 29.5 ###
2020-Apr-24 Fri 70.5 72.29 70.26 ### 73.0 73.0 0.0
2020-Apr-23 Thu 74.25 74.25 70 ### 114,643 8,268,626 13.2 13.2 0.0
2020-Apr-22 Wed 78 78.81 ### ### 67,853 2,673,747 14.6 14.6 0.0
2020-Apr-21 Tue 81.8 ### 78.79 ### 68,926 ### ### ### 0.0
2020-Apr-20 Mon 79.5 ### 79.5 81.7 76,577 ### ### ### 5.8
2020-Apr-17 Fri ### 80.4 78.75 80 64,089 5,099,882 ### ### 5.7
2020-Apr-16 Thu 76.5 78.71 ### ### 95,349 3,752,459 83.2 83.2 0.0
2020-Apr-15 Wed 75.4 ### ### 76.82 80.3 80.3 5.5
2020-Apr-14 Tue 76.5 ### 75.24 ### 101,573 3,821,176 ### ### 0.0
2020-Apr-09 Thu 74.83 75.51 74 75.51 33,054 2,470,951 58.6 58.6 ###
2020-Apr-08 Wed 74.75 ### ### ### ### ### 0.0
2020-Apr-07 Tue ### 77.8 ### ### 33.2 33.2 0.0
2020-Apr-06 Mon 72.7 76.43 ### ### ### ### 0.0
2020-Apr-03 Fri ### 75.42 71.7 72.43 37.6 37.6 ###
2020-Apr-02 Thu 73 74.77 73 73.41 93,648 6,919,182 62.3 62.3 ###
2020-Apr-01 Wed ### 74.41 ### 74.4 116,622 4,338,921 ### ### 5.3
2020-Mar-31 Tue 70 73 68.8 ### 140,243 9,943,228 79.3 79.3 0.0
2020-Mar-30 Mon 66.87 71.41 66.87 71.41 86,041 5,948,874 ### ### ###
2020-Mar-27 Fri 66.46 69.46 66.41 66.84 135,227 9,186,646 82.4 82.4 4.8
2020-Mar-26 Thu 66.7 ### ### ### 102,520 0 ### ### 0.0
2020-Mar-25 Wed ### 70.74 ### ### 167,352 5,919,240 24.2 24.2 0.0
2020-Mar-24 Tue 66.53 68.47 63.71 66.86 ### ### 4.8
2020-Mar-23 Mon 64.23 66.83 ### 66.27 196,284 6,558,829 91.2 91.2 ###
2020-Mar-20 Fri 67.5 68.4 63.53 66.59 162,681 10,731,252 ### ### ###
2020-Mar-19 Thu ### 71.28 63.86 65.72 ### ### 4.7
2020-Mar-18 Wed ### ### 67.44 70.5 87.0 87.0 5.0
2020-Mar-17 Tue ### 72.8 64.41 72.8 89.8 89.8 5.2
2020-Mar-16 Mon 67.5 67.79 ### 66.43 56.1 56.1 4.7
2020-Mar-13 Fri 62.5 ### 59.84 ### 247,958 ### ### ### 0.0
2020-Mar-12 Thu 68.44 68.74 63.73 ### 234,228 ### ### ### 0.0
2020-Mar-11 Wed ### 72.49 68.22 ### 112,674 7,927,179 28.0 28.0 0.0
2020-Mar-10 Tue 66.5 71.5 ### 71.5 157,487 ### ### ### 5.1
2020-Mar-09 Mon 68.5 ### 66.73 66.84 62.0 62.0 4.8
2020-Mar-06 Fri ### ### 68.47 68.72 ### ### 4.9
2020-Mar-05 Thu ### ### ### 70.5 ### ### 5.0
2020-Mar-04 Wed 68.49 69.76 67.5 ### ### ### 0.0
2020-Mar-03 Tue ### 71.5 ### ### 159,641 ### ### ### 0.0
2020-Mar-02 Mon ### ### ### ### ### ### 0.0
2020-Feb-28 Fri 65.51 66.45 ### ### 42.7 42.7 0.0
2020-Feb-27 Thu 67.47 68.57 ### 66.59 ### ### ###
2020-Feb-26 Wed 68.45 ### 67.41 ### ### ### 0.0
2020-Feb-25 Tue ### ### 68.2 68.5 31.5 31.5 4.9
2020-Feb-24 Mon 71.5 72.47 ### 69.72 127,340 ### 36.9 36.9 ###
2020-Feb-21 Fri ### 72.48 ### 71.55 ### ### ###
2020-Feb-20 Thu 70.7 71 70 ### 83,351 5,876,245 72.7 72.7 0.0
2020-Feb-19 Wed 71.5 ### 70 ### ### ### 0.0
2020-Feb-18 Tue ### ### ### ### ### ### 0.0
2020-Feb-17 Mon ### 74.5 ### ### ### ### 0.0
2020-Feb-14 Fri 76.5 76.51 73.5 ### 252,128 ### 9.6 9.6 0.0
2020-Feb-13 Thu ### 79.88 76.5 ### ### ### 0.0
2020-Feb-12 Wed 72 78 68.5 78 ### ### ###
2020-Feb-11 Tue 89.44 89.44 89.44 89.44 0 6.4
2020-Feb-10 Mon 89.44 89.44 89.44 89.44 0 6.4
2020-Feb-07 Fri ### 92.4 ### 89.44 49,421 2,283,250 ### ### 6.4
2020-Feb-06 Thu 94.88 ### ### ### 89,755 0 ### ### 0.0
2020-Feb-05 Wed ### ### ### ### 76.3 76.3 0.0
2020-Feb-04 Tue 87 93.79 ### 93.79 96.2 96.2 ###
2020-Feb-03 Mon 89.2 ### 86.48 ### 142,220 ### 26.5 26.5 0.0
2020-Jan-31 Fri 88 ### ### ### 36,779 0 ### ### 0.0
2020-Jan-30 Thu 88.43 88.57 86.82 ### 38.7 38.7 0.0
2020-Jan-29 Wed 87.7 90.5 87.43 ### 72.7 72.7 0.0
2020-Jan-28 Tue 87.8 87.8 ### ### 31,254 1,372,050 42.1 42.1 0.0
2020-Jan-24 Fri ### ### ### ### 28,155 0 84.5 84.5 0.0
2020-Jan-23 Thu 88.4 ### ### 87.25 ### ### 6.2
2020-Jan-22 Wed ### 88.48 86.51 88.2 42,283 3,699,551 75.2 75.2 ###
2020-Jan-21 Tue ### 88 85.89 86.52 ### ### ###
2020-Jan-20 Mon 88.44 88.44 ### ### 65,485 2,895,746 24.5 24.5 0.0
2020-Jan-17 Fri 89.88 89.89 86.45 86.48 99,752 ### 8.7 8.7 6.2
2020-Jan-16 Thu ### 90.77 ### 89.49 44,474 2,018,452 ### ### 6.4
2020-Jan-15 Wed ### ### ### ### 38,978 0 69.4 69.4 0.0
2020-Jan-14 Tue 88.2 ### ### 88.77 58,948 0 ### ### ###
2020-Jan-13 Mon 88.24 ### ### ### 29,780 0 ### ### 0.0
2020-Jan-10 Fri ### 88.25 ### 88.25 84.7 84.7 ###
2020-Jan-09 Thu ### 87.25 84.79 ### 23.2 23.2 0.0
2020-Jan-08 Wed ### ### 83.5 85.26 ### ### ###
2020-Jan-07 Tue 84 87 ### ### 59,679 ### ### ### 0.0
2020-Jan-06 Mon ### 85 ### ### 30,583 1,299,777 23.4 23.4 0.0
2020-Jan-03 Fri 85 86.48 ### 84.86 23,420 1,012,680 ### ### ###
2020-Jan-02 Thu 84.81 85.7 ### ### 28,150 1,206,227 27.0 27.0 0.0
2019-Dec-24 Tue 87 ### 86 86.45 20.4 20.4 6.2
2019-Dec-23 Mon 86.88 87.85 86.23 87.25 ### ### 6.2
2019-Dec-20 Fri 84.85 87.45 84.51 87 68,288 ### ### ### 6.2
2019-Dec-19 Thu 84 ### ### 84.74 70,384 0 ### ### 6.1
2019-Dec-16 Mon ### 87.54 ### 87.54 90.3 90.3 6.3
2019-Dec-13 Fri ### 84.55 ### 84.55 66,624 2,816,529 ### ### ###
2019-Dec-12 Thu ### ### 82.24 83 25,121 1,032,975 ### ### 5.9
2019-Dec-11 Wed ### 83.2 ### ### 35,924 ### 81.0 81.0 0.0
2019-Dec-10 Tue ### ### 80.43 ### 85.6 85.6 0.0
2019-Dec-09 Mon 80.87 81.71 ### ### ### ### 0.0
2019-Dec-06 Fri 80.5 ### 80 80.58 70.9 70.9 5.8
2019-Dec-05 Thu ### ### ### ### ### ### 0.0
2019-Dec-04 Wed 78.88 ### 78.2 79.25 77,655 ### ### ### ###
2019-Dec-03 Tue ### ### ### ### 12.8 12.8 0.0
2019-Dec-02 Mon 82.25 83.47 ### ### 39.4 39.4 0.0
2019-Nov-29 Fri 83.5 84.5 ### 82.51 62,959 ### 24.2 24.2 ###
2019-Nov-28 Thu 82.85 ### 82.43 ### 70.0 70.0 0.0
2019-Nov-27 Wed 82 ### ### ### 74,059 0 82.2 82.2 0.0
2019-Nov-26 Tue ### 82.5 81 81.82 53,482 4,372,153 34.1 34.1 5.8
2019-Nov-25 Mon 81.41 ### 81 ### ### ### 0.0
2019-Nov-22 Fri 81.57 ### ### 81.41 33.4 33.4 ###
2019-Nov-21 Thu 80.51 ### 80 81.57 84.2 84.2 ###
2019-Nov-20 Wed 82 82.25 ### ### 16.4 16.4 0.0
2019-Nov-19 Tue 83.49 83.7 81.75 ### 39,283 3,249,686 ### ### 0.0
2019-Nov-18 Mon ### ### 80.54 ### ### ### 0.0
2019-Nov-15 Fri 81 81.86 80.56 81 45,180 ### 64.0 64.0 5.8
2019-Nov-14 Thu 81.48 ### 80.52 ### 33,678 1,355,876 ### ### 0.0
2019-Nov-13 Wed ### ### ### 80.52 17.6 17.6 ###
2019-Nov-12 Tue 83.85 83.85 82.58 82.75 27.2 27.2 ###
2019-Nov-11 Mon 83.4 ### 82.72 82.86 46,071 ### 28.4 28.4 5.9
2019-Nov-08 Fri 83.88 84.4 82.43 83.59 26,545 2,214,251 ### ### ###
2019-Nov-07 Thu ### ### ### ### 58,240 0 ### ### 0.0
2019-Nov-06 Wed 85 ### ### ### 19.1 19.1 0.0
2019-Nov-05 Tue 85 ### ### 86 42,671 0 ### ### 6.1
2019-Nov-04 Mon ### 86.41 ### ### 31.5 31.5 0.0
2019-Nov-01 Fri 84 ### 83.5 85 87,082 3,635,673 79.8 79.8 ###
2019-Oct-31 Thu ### 86.56 80.23 86.56 ### ### 6.2
2019-Oct-30 Wed ### 83.4 80.8 80.8 70,352 ### 15.8 15.8 ###
2019-Oct-29 Tue 84.59 85.27 ### 83.4 65,482 2,791,825 24.2 24.2 6.0
2019-Oct-28 Mon 87 ### 84.47 ### 35,179 1,485,785 ### ### 0.0
2019-Oct-25 Fri ### 88.72 ### ### 39,157 ### 26.1 26.1 0.0
2019-Oct-24 Thu 86.29 87.78 85.72 87.78 51,758 ### ### ### 6.3
2019-Oct-23 Wed ### 86.5 ### ### ### ### 0.0
2019-Oct-22 Tue ### 86.25 84.41 86 53,249 ### ### ### 6.1
2019-Oct-21 Mon 85.75 86 83.81 86 72.2 72.2 6.1
2019-Oct-18 Fri ### ### ### 85.75 43,945 0 74.6 74.6 6.1
2019-Oct-17 Thu ### 85.77 ### ### 53,078 2,276,250 80.1 80.1 0.0
2019-Oct-16 Wed 83.8 ### 83.4 84.85 68,551 2,858,576 ### ### ###
2019-Oct-15 Tue ### ### ### 83.2 31.3 31.3 5.9
2019-Oct-14 Mon ### ### ### 83.44 29,887 0 ### ### ###
2019-Oct-11 Fri 82.79 ### ### ### ### ### 0.0
2019-Oct-10 Thu ### 82.43 ### 82.43 88.4 88.4 5.9
2019-Oct-09 Wed ### ### ### ### ### ### 0.0
2019-Oct-08 Tue 83.53 84.2 81.71 ### 26,679 2,213,156 ### ### 0.0
2019-Oct-07 Mon ### 83.27 81.73 ### 21,341 ### 78.4 78.4 0.0
2019-Oct-04 Fri 81.41 83.54 81.41 81.8 ### ### 5.8
2019-Oct-03 Thu 82.5 82.5 80.73 81.4 ### ### 5.8
2019-Oct-02 Wed 85 85 ### ### 22.3 22.3 0.0
2019-Oct-01 Tue 85.55 ### ### ### ### ### 0.0
2019-Sep-30 Mon ### ### 83.4 ### ### ### 0.0
2019-Sep-27 Fri ### 85.5 ### 84.29 61,877 2,645,241 70.6 70.6 ###
2019-Sep-26 Thu 83.48 ### 82.79 ### ### ### 0.0
2019-Sep-25 Wed ### 84 82.57 ### ### ### 0.0
2019-Sep-24 Tue 85 ### 83.58 83.58 20.1 20.1 ###
2019-Sep-23 Mon ### 85.25 ### ### 69.4 69.4 0.0
2019-Sep-20 Fri 84.78 85.4 83.58 ### 34.7 34.7 0.0
2019-Sep-19 Thu 82.87 ### ### ### 100,442 0 86.3 86.3 0.0
2019-Sep-18 Wed 82.2 ### ### 82.29 70.5 70.5 5.9
2019-Sep-17 Tue ### ### 80.46 ### 14.9 14.9 0.0
2019-Sep-16 Mon 80 84.53 ### 84 93.6 93.6 6.0
2019-Sep-13 Fri 77.47 78.5 76.49 76.78 ### ### 5.5
2019-Sep-12 Thu 74 79.77 74 ### 168,346 12,943,282 92.4 92.4 0.0
2019-Sep-11 Wed 73 75.28 72.51 ### 265,685 ### 76.1 76.1 0.0
2019-Sep-10 Tue 71.2 ### ### ### 65,885 0 88.4 88.4 0.0
2019-Sep-09 Mon 72.43 72.5 71 71.27 20.4 20.4 ###
2019-Sep-06 Fri ### 73.5 71.84 ### 17.6 17.6 0.0
2019-Sep-05 Thu ### 73 71.8 73 65,127 ### 75.3 75.3 5.2
2019-Sep-04 Wed 71.72 72 ### 72 67.8 67.8 5.1
2019-Sep-03 Tue ### 72.48 ### ### 81.1 81.1 0.0
2019-Sep-02 Mon ### ### 70.87 71.24 40,126 ### 24.6 24.6 5.1
2019-Aug-30 Fri 70.44 ### 69.77 ### 100,789 3,516,024 ### ### 0.0
2019-Aug-29 Thu 70.41 70.75 68.22 ### ### ### 0.0
2019-Aug-28 Wed ### ### 68.87 70.41 416,745 ### ### ### ###
2019-Aug-27 Tue ### ### ### 68.86 19.7 19.7 4.9
2019-Aug-26 Mon ### ### ### 68.82 ### ### 4.9
2019-Aug-23 Fri ### ### ### ### 56,352 0 30.5 30.5 0.0
2019-Aug-22 Thu ### 69.51 ### 67.44 ### ### 4.8
2019-Aug-21 Wed ### ### ### ### 146,144 0 93.8 93.8 0.0
2019-Aug-20 Tue ### 65.45 ### ### 580,748 19,004,978 ### ### 0.0
2019-Aug-19 Mon ### 68.29 ### 64.58 ### ### 4.6
2019-Aug-16 Fri 70.51 70.79 66.5 ### 6.2 6.2 0.0
2019-Aug-15 Thu ### 81.48 70.8 ### ### ### 0.0
2019-Aug-14 Wed 81 ### 79.76 83.26 154,051 6,143,553 ### ### 5.9
2019-Aug-13 Tue ### 82.27 ### ### 134,927 5,550,222 ### ### 0.0
2019-Aug-12 Mon ### 83.7 ### ### 22.9 22.9 0.0
2019-Aug-09 Fri 83.72 ### 83.51 83.51 30.3 30.3 ###
2019-Aug-08 Thu 84.43 84.73 83.26 ### 20.9 20.9 0.0
2019-Aug-07 Wed ### 85.4 ### 84.41 77.5 77.5 ###
2019-Aug-06 Tue 84.49 84.49 ### 82.79 153,583 ### ### ### ###
2019-Aug-05 Mon ### 88.57 ### ### 64,456 ### 37.7 37.7 0.0
2019-Aug-02 Fri ### ### 87.51 87.8 76,045 3,327,348 ### ### ###
2019-Aug-01 Thu ### 90.23 ### ### 94,646 4,269,954 ### ### 0.0
2019-Jul-31 Wed 90.25 90.89 ### ### ### ### 0.0
2019-Jul-30 Tue 91.5 91.74 ### 90.25 55,880 ### ### ### ###
2019-Jul-29 Mon ### ### 90.46 90.46 48,756 ### ### ### ###
2019-Jul-26 Fri ### 92.49 89.79 ### 106,724 9,726,825 36.7 36.7 0.0
2019-Jul-25 Thu ### 91.53 90.42 ### 60,576 ### ### ### 0.0
2019-Jul-24 Wed ### 91.77 ### 90.5 29.2 29.2 6.5
2019-Jul-23 Tue ### 90.85 89.8 90.76 40,880 3,692,485 74.1 74.1 6.5
2019-Jul-22 Mon ### 90.76 89.85 ### 38,577 ### ### ### 0.0
2019-Jul-19 Fri 90.51 90.77 ### ### 40,947 1,858,379 ### ### 0.0
2019-Jul-18 Thu ### ### 89.89 ### ### ### 0.0
2019-Jul-17 Wed 90.48 ### ### 90.4 29.9 29.9 6.5
2019-Jul-16 Tue ### 90.59 ### 90.5 ### ### 6.5
2019-Jul-15 Mon 90.79 ### ### 90.53 ### ### ###
2019-Jul-12 Fri 91.7 91.86 ### 90.79 56,786 2,608,180 ### ### 6.5
2019-Jul-11 Thu ### ### ### 91.74 46,929 0 ### ### 6.6
2019-Jul-10 Wed 90.51 92.26 ### 91.4 62,249 2,871,546 ### ### 6.5
2019-Jul-09 Tue 91.51 92.29 ### ### ### ### 0.0
2019-Jul-08 Mon ### 93.5 91.26 91.5 67,048 ### ### ### 6.5
2019-Jul-05 Fri ### ### 91.56 93.85 135,286 ### ### ### ###
2019-Jul-04 Thu 91.5 ### 90.81 ### 81,377 3,694,922 70.4 70.4 0.0
2019-Jul-03 Wed 91.89 ### ### 91.4 ### ### 6.5
2019-Jul-02 Tue 90.53 ### ### ### 110,555 0 80.3 80.3 0.0
2019-Jul-01 Mon ### 91.5 89.5 ### 62,244 5,633,082 67.9 67.9 0.0
2019-Jun-28 Fri 90.86 91.8 ### ### ### ### 0.0
2019-Jun-27 Thu 89.51 ### 89.24 90.74 76.0 76.0 ###
2019-Jun-26 Wed ### 90.2 ### ### 52,320 ### ### ### 0.0
2019-Jun-25 Tue ### 90.53 ### ### 51,443 ### 72.7 72.7 0.0
2019-Jun-24 Mon ### 91.45 89.8 ### 53,347 4,834,571 29.6 29.6 0.0
2019-Jun-21 Fri ### 92.48 ### ### 53,655 ### 26.7 26.7 0.0
2019-Jun-20 Thu 92.51 92.8 91.25 ### 47,981 4,415,451 ### ### 0.0
2019-Jun-19 Wed ### 92.58 ### ### 68.0 68.0 0.0
2019-Jun-18 Tue ### 92.25 ### ### ### ### 0.0
2019-Jun-17 Mon ### ### ### 90.24 24.4 24.4 6.4
2019-Jun-14 Fri ### ### ### 91.79 31,743 0 ### ### ###
2019-Jun-13 Thu ### ### 91.49 91.87 ### ### 6.6
2019-Jun-12 Wed ### ### 90.49 ### 43,955 1,988,743 77.3 77.3 0.0
2019-Jun-11 Tue ### 91.48 ### 90.8 70.6 70.6 6.5
2019-Jun-07 Fri 89.41 ### ### ### 77.4 77.4 0.0
2019-Jun-06 Thu 89.81 90.7 ### 89.2 38,940 1,765,929 28.1 28.1 ###
2019-Jun-05 Wed 91.2 91.2 ### 89.81 28,588 ### 23.9 23.9 ###
2019-Jun-04 Tue 90.22 90.79 ### ### ### ### 0.0
2019-Jun-03 Mon 94.21 ### ### ### 17.6 17.6 0.0
2019-May-31 Fri 97.43 ### ### 94.58 77,984 0 ### ### 6.8
2019-May-30 Thu 93.81 ### 93.81 ### 182,680 ### ### ### 0.0
2019-May-29 Wed ### 93.27 ### 93.27 81,077 3,781,025 ### ### 6.7
2019-May-28 Tue 89.51 91.7 88.5 91.7 86,547 7,797,884 84.9 84.9 6.6
2019-May-27 Mon ### ### ### ### 27.7 27.7 0.0
2019-May-24 Fri ### 91.45 89.51 ### ### ### 0.0
2019-May-23 Thu 91.45 ### ### 91.21 39,821 0 ### ### ###
2019-May-22 Wed 90.48 91.8 ### ### 72.6 72.6 0.0
2019-May-21 Tue ### 91.4 90.2 90.83 31.0 31.0 6.5
2019-May-20 Mon 91.49 91.49 ### ### ### ### 0.0
2019-May-17 Fri 89 91.74 ### 91.48 113,420 5,202,575 ### ### 6.5
2019-May-16 Thu ### 89.22 88 ### ### ### 0.0
2019-May-15 Wed 88.72 90.27 88.56 89.48 ### ### ###
2019-May-14 Tue ### 90.8 ### 88.71 ### ### ###
2019-May-13 Mon ### ### 89.51 ### ### ### 0.0
2019-May-10 Fri ### ### 89.57 90.25 39,921 ### ### ### ###
2019-May-09 Thu 90.26 91.71 ### ### 45,272 2,075,947 66.6 66.6 0.0
2019-May-08 Wed ### 91.84 ### ### 80.9 80.9 0.0
2019-May-07 Tue 90.55 91.29 ### 90.76 80,526 ### 73.3 73.3 6.5
2019-May-06 Mon 92.21 92.55 ### ### 67,020 3,101,350 ### ### 0.0
2019-May-03 Fri 92.4 ### 92.21 92.54 37,470 1,727,554 ### ### ###
2019-May-02 Thu 92.5 ### ### 92.53 72.8 72.8 ###
2019-May-01 Wed 92.56 93.89 92.2 92.58 ### ### 6.6
2019-Apr-30 Tue 92.75 93.88 ### 92.54 36.8 36.8 ###
2019-Apr-29 Mon 91.4 ### 91.26 92.7 52,424 ### 83.1 83.1 ###
2019-Apr-26 Fri 93.7 ### ### 91.75 77,925 0 16.1 16.1 ###
2019-Apr-24 Wed ### ### ### ### ### ### 0.0
2019-Apr-23 Tue 92.75 ### ### ### 15.6 15.6 0.0
2019-Apr-18 Thu ### ### 92.2 92.81 58,770 ### ### ### ###
2019-Apr-17 Wed ### ### 87.59 ### 96.8 96.8 0.0
2019-Apr-16 Tue 85.5 ### 82.79 ### 90.8 90.8 0.0
2019-Apr-15 Mon ### ### 89.23 89.7 ### ### 6.4
2019-Apr-12 Fri ### ### ### 91.8 136,473 0 ### ### 6.6
2019-Apr-11 Thu 89.49 92.5 ### ### 151,348 6,999,845 ### ### 0.0
2019-Apr-10 Wed ### 91.48 89.58 ### 137,873 12,481,642 17.7 17.7 0.0
2019-Apr-09 Tue 92.25 ### 91.42 91.42 56,683 2,590,979 25.8 25.8 6.5
2019-Apr-08 Mon ### ### ### 92.2 63,245 0 21.2 21.2 6.6
2019-Apr-05 Fri ### ### 92.2 ### 21.8 21.8 0.0
2019-Apr-04 Thu ### 94.7 ### ### 54,641 2,587,251 81.4 81.4 0.0
2019-Apr-03 Wed ### 94.49 ### 93.25 ### ### ###
2019-Apr-02 Tue 93.25 ### 92.51 93.29 54,582 ### 66.6 66.6 ###
2019-Apr-01 Mon 94.2 94.2 92.8 ### 24.7 24.7 0.0
2019-Mar-29 Fri ### 94.27 92.7 ### 54,373 5,083,059 69.0 69.0 0.0
2019-Mar-28 Thu ### 94.42 ### ### 41,123 ### 72.8 72.8 0.0
2019-Mar-27 Wed ### 95.27 ### ### 31.2 31.2 0.0
2019-Mar-26 Tue 94.89 95.78 ### ### ### ### 0.0
2019-Mar-25 Mon ### 96.2 94.55 94.89 ### ### 6.8
2019-Mar-22 Fri ### 97.28 95.42 96.7 78.0 78.0 6.9
2019-Mar-21 Thu 95.25 96.45 ### ### 91,754 ### 75.4 75.4 0.0
2019-Mar-20 Wed ### 99.2 95.5 95.83 56,476 ### ### ### 6.8
2019-Mar-19 Tue ### 100.25 97.5 97.57 ### ### ###
2019-Mar-18 Mon ### ### ### ### 88,887 0 ### ### 0.0
2019-Mar-15 Fri ### 95.85 ### ### 101,056 ### ### ### 0.0
2019-Mar-14 Thu ### ### 91.52 ### 69.3 69.3 0.0
2019-Mar-13 Wed 92.5 93.41 91.76 ### ### ### 0.0
2019-Mar-12 Tue ### ### ### ### 68,557 0 73.8 73.8 0.0
2019-Mar-11 Mon ### 92.5 ### ### 49,980 2,311,575 25.0 25.0 0.0
2019-Mar-08 Fri 92.44 ### 91.2 91.51 ### ### ###
2019-Mar-07 Thu ### ### ### ### 65,940 0 ### ### 0.0
2019-Mar-06 Wed 93.21 94.4 ### 93.21 91,459 ### 64.7 64.7 6.7
2019-Mar-05 Tue ### ### 92.85 ### 68,471 ### 29.2 29.2 0.0
2019-Mar-04 Mon ### 96.2 93.52 ### 83,445 ### ### ### 0.0
2019-Mar-01 Fri ### 96.4 93.25 93.51 127,871 ### ### ### ###
2019-Feb-28 Thu ### 95.7 ### 93.25 26.2 26.2 ###
2019-Feb-27 Wed 91.51 ### ### ### 93,621 0 88.3 88.3 0.0
2019-Feb-26 Tue 94.5 94.5 90.56 91.47 ### ### ###
2019-Feb-25 Mon ### 95.73 ### 95.2 ### ### 6.8
2019-Feb-22 Fri ### 94.77 ### 94.5 81.3 81.3 6.8
2019-Feb-21 Thu ### 94.5 89.2 ### 170,852 15,692,756 89.6 89.6 0.0
2019-Feb-20 Wed 94.72 95.55 87.7 ### ### ### 0.0
2019-Feb-19 Tue 88 ### 80.45 92.86 ### ### 6.6
2019-Feb-18 Mon ### ### 122.84 123.56 61,675 3,788,078 79.1 79.1 8.8
2019-Feb-15 Fri ### ### 120.56 ### ### ### 0.0
2019-Feb-14 Thu 122.7 ### ### 121.21 56,758 0 ### ### 8.7
2019-Feb-11 Mon ### ### ### ### 11.9 11.9 0.0
2019-Feb-08 Fri 127 127.23 ### ### 28.5 28.5 0.0
2019-Feb-06 Wed ### 128 ### ### 35,370 2,263,680 ### ### 0.0
2019-Feb-05 Tue 126.74 ### ### ### ### ### 0.0
2019-Feb-04 Mon ### ### 126.56 126.73 15.6 15.6 9.1
2019-Feb-01 Fri 129.76 ### ### 129 47,850 0 28.1 28.1 9.2
2019-Jan-31 Thu ### ### ### ### 98,579 0 ### ### 0.0
2019-Jan-30 Wed ### ### ### 130.47 61,573 0 ### ### ###
2019-Jan-29 Tue ### ### ### 129.82 ### ### 9.3
2019-Jan-25 Fri 130.25 ### 129.2 ### 25,675 ### 70.8 70.8 0.0
2019-Jan-17 Thu 128.26 128.71 ### 126.77 29,841 ### 20.9 20.9 9.1
2019-Jan-11 Fri 121.84 122.84 120.53 ### ### ### 0.0
2019-Jan-10 Thu 122.7 ### ### 120.43 17.7 17.7 8.6
2019-Jan-09 Wed ### ### 120.55 122.22 74.2 74.2 8.7
2019-Jan-04 Fri 123.21 123.79 ### 120.81 ### ### ###
2019-Jan-03 Thu 123.5 ### ### ### 37,750 0 ### ### 0.0
2019-Jan-02 Wed 124 ### 122.8 125.26 ### ### 8.9
2018-Dec-28 Fri ### 126 ### ### 26,172 ### 27.2 27.2 0.0
2018-Dec-27 Thu ### 125.28 ### ### 87.0 87.0 0.0
2018-Dec-21 Fri ### 119.49 117.51 ### 42.8 42.8 0.0
2018-Dec-20 Thu 123.27 ### 117.82 118.5 14.6 14.6 8.5
2018-Dec-19 Wed 119.87 123.43 118.76 123.43 32,478 3,932,923 90.8 90.8 ###
2018-Dec-14 Fri 121 ### ### 120.26 26,582 0 ### ### 8.6
2018-Dec-13 Thu 120.74 ### 119.45 ### 31,742 ### ### ### 0.0
2018-Dec-12 Wed 120 ### ### ### 51,854 0 83.5 83.5 0.0
2018-Dec-11 Tue ### ### 118.74 ### 26,386 ### 18.5 18.5 0.0
2018-Dec-10 Mon 122.81 124.55 ### 119.25 37,982 2,365,329 23.3 23.3 8.5
2018-Dec-07 Fri ### ### 122.81 124.53 23,123 ### ### ### ###
2018-Dec-06 Thu 124.7 ### 121.49 122.8 33,085 2,009,748 25.5 25.5 ###
2018-Dec-05 Wed ### 125.45 121.54 124.73 34,275 ### ### ### ###
2018-Dec-04 Tue 127.8 ### 124.58 ### 26,080 1,624,523 20.9 20.9 0.0
2018-Dec-03 Mon 126.21 128.23 ### ### 32,486 ### 76.0 76.0 0.0
2018-Nov-30 Fri 125.4 ### ### ### 40,049 0 26.6 26.6 0.0
2018-Nov-29 Thu ### ### 123.44 ### 26,647 1,644,652 ### ### 0.0
2018-Nov-14 Wed ### ### ### 127.77 36,545 0 ### ### ###
2018-Nov-13 Tue 126.52 129.5 126 128.45 ### ### 9.2
2018-Nov-12 Mon 125 130.49 125 ### 35,644 4,553,342 92.7 92.7 0.0
2018-Nov-09 Fri 125.8 128.54 ### 128 83.4 83.4 9.1
2018-Nov-08 Thu ### 127 ### 125.84 ### ### 9.0
2018-Nov-07 Wed 124 126 123 123.56 26.8 26.8 8.8
2018-Nov-06 Tue ### ### ### 126 40,057 0 ### ### 9.0
2018-Nov-05 Mon 126.5 ### 120.59 ### ### ### 0.0
2018-Nov-02 Fri 129.5 129.5 121.5 ### 14.5 14.5 0.0
2018-Nov-01 Thu ### ### 123 129.7 97,877 ### 91.5 91.5 9.3
2018-Oct-31 Wed ### ### ### ### 65.0 65.0 0.0
2018-Oct-30 Tue ### 121.75 ### ### ### ### 0.0
2018-Oct-29 Mon 121.41 123.55 118.81 120.75 32.5 32.5 8.6
2018-Oct-26 Fri 120.27 126.5 119.71 121.4 82.3 82.3 ###
2018-Oct-25 Thu 124 ### 119.5 119.5 17.3 17.3 8.5
2018-Oct-24 Wed ### ### 125.29 ### ### ### 0.0
2018-Oct-23 Tue 124.45 127.76 ### 126.5 ### ### 9.0
2018-Oct-22 Mon 124.86 125.25 122 ### ### ### 0.0
2018-Oct-19 Fri 123 ### 120.82 122.81 ### ### 8.8
2018-Oct-18 Thu 126 126.57 122.46 ### 52,354 6,518,858 ### ### 0.0
2018-Oct-17 Wed ### ### 119.28 ### 94.1 94.1 0.0
2018-Oct-16 Tue ### 119.73 116.59 ### 44,620 ### 20.1 20.1 0.0
2018-Oct-15 Mon ### ### 116.8 118.43 47,285 2,761,444 27.1 27.1 ###
2018-Oct-12 Fri 117.5 ### ### 120.85 ### ### 8.6
2018-Oct-11 Thu 119.5 119.5 117.5 ### 101,251 11,998,243 ### ### 0.0
2018-Oct-10 Wed 122.88 ### 120.76 ### 100,946 ### 20.8 20.8 0.0
2018-Oct-09 Tue ### 125.525 122.5 122.71 26.5 26.5 ###
2018-Oct-08 Mon 126.88 126.89 123.79 126 81,757 10,247,422 ### ### 9.0
2018-Oct-05 Fri ### 130.46 ### 127.2 18.3 18.3 9.1
2018-Oct-04 Thu 133.87 ### 128.48 ### 67,358 4,327,077 10.4 10.4 0.0
2018-Oct-03 Wed ### 134.29 ### 133.5 33,485 2,248,350 ### ### 9.5
2018-Oct-02 Tue 132.4 134.7 131.82 ### 58,942 ### 80.5 80.5 0.0
2018-Oct-01 Mon 132.42 ### 132.2 ### 33.1 33.1 0.0
2018-Sep-28 Fri 136.25 136.46 131.23 132.42 128,324 17,175,525 ### ### 9.5
2018-Sep-27 Thu ### 138.21 ### ### 72.0 72.0 0.0
2018-Sep-26 Wed ### ### 136.51 ### 20.0 20.0 0.0
2018-Sep-25 Tue ### 139.79 136.26 ### 35,127 ### 79.8 79.8 0.0
2018-Sep-24 Mon 137.5 138.74 136.25 ### ### ### 0.0
2018-Sep-21 Fri 138.8 ### 137.7 ### 65.5 65.5 0.0
2018-Sep-20 Thu ### ### ### 137.75 61,174 0 34.3 34.3 ###
2018-Sep-19 Wed ### 139.28 ### ### 56,046 3,903,043 23.5 23.5 0.0
2018-Sep-18 Tue ### 141 ### 136.58 97,479 ### 16.1 16.1 9.8
2018-Sep-17 Mon ### 143.84 ### ### 39,321 ### 18.8 18.8 0.0
2018-Sep-14 Fri ### ### 140 142.24 81.4 81.4 ###
2018-Sep-13 Thu 143.83 ### ### 140.23 42,540 0 ### ### ###
2018-Sep-12 Wed 145 ### ### ### ### ### 0.0
2018-Sep-11 Tue ### 148 ### 146 72.3 72.3 10.4
2018-Sep-10 Mon 147 ### ### 145.5 95,557 0 ### ### 10.4
2018-Sep-07 Fri 150.45 150.49 145.55 146.25 ### ### ###
2018-Sep-06 Thu 157 ### 150.4 150.5 ### ### 10.8
2018-Sep-05 Wed ### 161.5 157.46 157.73 30,079 ### ### ### ###
2018-Sep-04 Tue ### ### ### 159 27,150 0 18.1 18.1 11.4
2018-Sep-03 Mon ### ### ### ### ### ### 0.0
2018-Aug-31 Fri ### 166.25 161.71 ### ### ### 0.0
2018-Aug-30 Thu 163.59 166.76 ### ### ### ### 0.0
2018-Aug-29 Wed 156 165.57 ### ### 93.6 93.6 0.0
2018-Aug-28 Tue 150.51 ### 150.51 ### ### ### 0.0
2018-Aug-27 Mon 150 151.48 144.45 145.25 60,889 9,009,440 11.5 11.5 10.4
2018-Aug-24 Fri 149 152.47 ### 152 85.0 85.0 10.9
2018-Aug-23 Thu 148 ### ### ### 66,120 0 84.8 84.8 0.0
2018-Aug-22 Wed ### 149.48 ### 147.85 62,075 4,639,485 83.0 83.0 ###
2018-Aug-21 Tue ### 146.79 ### 145.59 ### ### ###
2018-Aug-20 Mon 146 146.785 ### 144.7 21,259 1,560,251 27.5 27.5 10.3
2018-Aug-17 Fri 146.74 ### ### ### 30,920 0 ### ### 0.0
2018-Aug-16 Thu ### 148.49 144.78 146.8 25,082 ### 37.9 37.9 10.5
2018-Aug-15 Wed 147.5 ### ### 148 19,423 0 ### ### ###
2018-Aug-14 Tue 144.45 ### 143.28 ### ### ### 0.0
2018-Aug-13 Mon 143.2 ### 143.2 145.89 32,854 2,352,346 91.3 91.3 ###
2018-Aug-10 Fri 147 ### 143.2 143.2 13.9 13.9 10.2
2018-Aug-09 Thu 148.84 148.89 ### 146.75 20.8 20.8 10.5
2018-Aug-08 Wed 146 ### 145 146.4 39,778 ### 73.2 73.2 10.5
2018-Aug-07 Tue ### 149.8 ### 146.5 44,840 ### ### ### 10.5
2018-Aug-06 Mon ### ### ### 148.29 37.0 37.0 10.6
2018-Aug-03 Fri 149.89 ### 147.72 ### ### ### 0.0
2018-Aug-02 Thu 148.26 149.79 ### ### 36,825 ### ### ### 0.0
2018-Aug-01 Wed ### 149.47 ### 147.41 ### ### ###
2018-Jul-31 Tue 149.5 151 ### ### ### ### 0.0
2018-Jul-30 Mon ### ### 150.56 150.89 21.1 21.1 10.8
2018-Jul-27 Fri 150 155 ### 153.88 87.8 87.8 ###
2018-Jul-26 Thu ### ### 145.57 ### 86.7 86.7 0.0
2018-Jul-25 Wed 145 147.43 ### 146.7 ### ### 10.5
2018-Jul-24 Tue 146.56 ### 145 145.72 31,821 2,307,022 30.4 30.4 10.4
2018-Jul-23 Mon ### 147.75 ### 146.87 ### ### ###
2018-Jul-20 Fri 144.45 ### ### ### 70.8 70.8 0.0
2018-Jul-19 Thu 147.88 147.88 143.78 145.46 26,675 ### ### ### ###
2018-Jul-18 Wed 144.22 147.54 144.22 146.7 85.9 85.9 10.5
2018-Jul-17 Tue 144.81 146.81 142.55 144.89 22,173 3,207,989 79.4 79.4 ###
2018-Jul-16 Mon 145 146.82 144.21 ### 81.4 81.4 0.0
2018-Jul-13 Fri 144 145.445 143.8 144.82 30,372 4,392,474 76.8 76.8 10.3
2018-Jul-12 Thu ### ### 143.23 143.89 17.6 17.6 10.3
2018-Jul-11 Wed ### 146.86 ### ### 87.8 87.8 0.0
2018-Jul-10 Tue 144.2 144.45 ### ### 32,028 2,313,222 ### ### 0.0
2018-Jul-09 Mon 142 144.48 140.76 143.88 ### ### 10.3
2018-Jul-06 Fri ### 145.28 ### ### 74.1 74.1 0.0
2018-Jul-05 Thu ### 140.21 135.55 139.2 ### ### 9.9
2018-Jul-04 Wed 140.51 140.72 ### ### ### ### 0.0
2018-Jul-03 Tue 139.44 141 138.41 ### ### ### 0.0
2018-Jul-02 Mon 142.4 142.75 138.55 ### ### ### 0.0
2018-Jun-29 Fri 142 ### 141.2 142.5 ### ### 10.2
2018-Jun-28 Thu ### 142.8 138.21 ### 43,948 ### ### ### 0.0
2018-Jun-27 Wed 140 ### 140 ### ### ### 0.0
2018-Jun-26 Tue ### ### ### 139.75 ### ### 10.0
2018-Jun-25 Mon ### 145.5 142.24 142.74 42,477 ### ### ### 10.2
2018-Jun-22 Fri 142.5 144.46 141 ### 65,142 ### 77.3 77.3 0.0
2018-Jun-21 Thu 144.82 144.82 141.43 ### 80,871 ### ### ### 0.0
2018-Jun-20 Wed ### 141.21 135.23 140.26 ### ### 10.0
2018-Jun-19 Tue ### ### 135.4 135.76 33,146 2,243,984 31.2 31.2 9.7
2018-Jun-18 Mon 140.5 141.24 135.86 ### 41,327 5,725,855 ### ### 0.0
2018-Jun-15 Fri ### 142.78 ### 140.53 ### ### 10.0
2018-Jun-14 Thu 145.44 ### ### ### ### ### 0.0
2018-Jun-13 Wed ### 147.2 ### 146.23 ### ### 10.4
2018-Jun-12 Tue 142.5 147.81 ### 147.8 ### ### 10.6
2018-Jun-08 Fri 141 144 ### ### ### ### 0.0
2018-Jun-07 Thu ### ### ### 141 18.2 18.2 ###
2018-Jun-06 Wed ### 147 143.4 ### 104,249 15,136,954 23.7 23.7 0.0
2018-Jun-05 Tue ### 149.47 ### ### 64,878 4,848,657 84.0 84.0 0.0
2018-Jun-04 Mon 150 ### ### 147 52,240 0 16.8 16.8 10.5
2018-Jun-01 Fri ### 152.5 ### 151 29.3 29.3 10.8
2018-May-31 Thu 147.76 155.4 ### 152.49 122,420 ### ### ### 10.9
2018-May-30 Wed ### 148.2 139.58 147.76 ### ### 10.6
2018-May-29 Tue ### 143.46 ### 142.29 ### ### ###
2018-May-28 Mon 136.5 ### 136.5 142.28 108,276 ### 93.7 93.7 10.2
2018-May-25 Fri ### ### ### ### 139,588 0 ### ### 0.0
2018-May-24 Thu 129 ### 127.88 129.83 70,453 ### 77.9 77.9 ###
2018-May-23 Wed ### ### ### 128.83 ### ### 9.2
2018-May-22 Tue ### ### ### ### 107,921 0 89.9 89.9 0.0
2018-May-21 Mon 125 126 124.41 125 70.1 70.1 8.9
2018-May-18 Fri 128.87 ### ### 125.47 62,580 0 13.5 13.5 9.0
2018-May-17 Thu ### ### ### ### 7.8 7.8 0.0
2018-May-16 Wed ### ### ### 129.86 ### ### 9.3
2018-May-15 Tue 125.51 132.79 125.51 132.25 97,581 12,602,586 96.1 96.1 ###
2018-May-14 Mon 128.5 ### ### 125.45 ### ### ###
2018-May-11 Fri ### ### ### 128.41 21.9 21.9 9.2
2018-May-10 Thu 124 128.8 123.83 128.5 91.9 91.9 9.2
2018-May-09 Wed 120.26 ### 120.25 ### 66,179 ### ### ### 0.0
2018-May-08 Tue ### 120.54 118.25 120 61,948 7,396,281 ### ### ###
2018-May-07 Mon ### 121.755 116.54 118.5 29.2 29.2 8.5
2018-May-04 Fri ### 119.54 ### 119.27 ### ### ###
2018-May-03 Thu ### 118.28 116.42 117.23 36.0 36.0 ###
2018-May-02 Wed ### ### 116.49 116.58 96,846 ### 25.5 25.5 8.3
2018-May-01 Tue ### ### 117.24 ### 38,886 ### 74.5 74.5 0.0
2018-Apr-30 Mon ### 118.58 ### ### ### ### 0.0
2018-Apr-27 Fri ### 118.88 ### 117.5 31.7 31.7 8.4
2018-Apr-26 Thu ### ### 116.5 116.75 192,975 ### 11.5 11.5 ###
2018-Apr-24 Tue 125.5 126.4 121.26 121.83 140,520 ### 14.3 14.3 8.7
2018-Apr-23 Mon 124.5 125.85 122.8 124 57,529 ### ### ### 8.9
2018-Apr-20 Fri 126.58 127.2 ### ### ### ### 0.0
2018-Apr-19 Thu ### 127.7 ### 126.4 25.4 25.4 9.0
2018-Apr-18 Wed 125.5 127.74 125.46 ### 37,944 ### ### ### 0.0
2018-Apr-17 Tue 123.85 ### 123.84 124.75 28,349 1,755,370 78.3 78.3 ###
2018-Apr-16 Mon 123.4 124 122.87 123.84 76.5 76.5 8.8
2018-Apr-13 Fri ### ### 121.5 ### ### ### 0.0
2018-Apr-12 Thu ### 123.58 121 121.41 65,651 ### ### ### 8.7
2018-Apr-11 Wed 125.8 125.8 122.78 ### 55,951 6,954,149 ### ### 0.0
2018-Apr-10 Tue ### 125.89 ### ### ### ### 0.0
2018-Apr-09 Mon 125.48 125.725 ### ### ### ### 0.0
2018-Apr-06 Fri 121 126.42 121 ### ### ### 0.0
2018-Apr-05 Thu 121.7 123.2 120.25 120.55 79,343 9,658,026 ### ### ###
2018-Apr-04 Wed 123.5 ### ### ### 114,244 0 23.6 23.6 0.0
2018-Apr-03 Tue ### ### ### ### 35.8 35.8 0.0
2018-Mar-29 Thu 126.49 127.21 ### 125.77 ### ### ###
2018-Mar-28 Wed ### ### ### ### 32.5 32.5 0.0
2018-Mar-27 Tue ### 130.78 ### ### 59,148 3,867,687 29.9 29.9 0.0
2018-Mar-26 Mon 129 ### ### ### 91,458 0 32.4 32.4 0.0
2018-Mar-23 Fri ### 131.75 ### 129.24 55,759 3,673,124 33.9 33.9 ###
2018-Mar-22 Thu 132.84 ### ### ### 33,527 0 ### ### 0.0
2018-Mar-21 Wed ### ### ### ### 19.2 19.2 0.0
2018-Mar-20 Tue ### 135.84 ### ### 60,258 4,092,723 85.9 85.9 0.0
2018-Mar-19 Mon 135.5 135.5 ### ### 23.5 23.5 0.0
2018-Mar-16 Fri ### ### 133.26 135.2 66.4 66.4 9.7
2018-Mar-15 Thu 134.23 136.4 ### 133.5 29.2 29.2 9.5
2018-Mar-14 Wed 129.5 ### 129.2 ### ### ### 0.0
2018-Mar-13 Tue 131.79 133.5 ### 129.5 96,474 ### ### ### 9.3
2018-Mar-12 Mon ### 136.4 ### ### 118,587 ### ### ### 0.0
2018-Mar-09 Fri 128 131.55 128 ### ### ### 0.0
2018-Mar-08 Thu ### ### ### 127.48 76,674 0 ### ### 9.1
2018-Mar-07 Wed 127.4 128.49 125.59 ### 25.2 25.2 0.0
2018-Mar-06 Tue 125.57 ### 125.57 127.81 59,174 ### ### ### ###
2018-Mar-05 Mon ### 127.85 124.54 ### 71,683 ### 29.6 29.6 0.0
2018-Mar-02 Fri 128.5 ### ### 127.26 ### ### ###
2018-Mar-01 Thu 128.4 129.49 127 128.47 74.4 74.4 ###
2018-Feb-28 Wed 127.76 ### 127 128.4 ### ### ###
2018-Feb-27 Tue ### 133.85 127.625 128 180,726 ### 13.2 13.2 9.1
2018-Feb-26 Mon ### 137.85 132.51 ### 151,387 ### ### ### 0.0
2018-Feb-23 Fri 136.22 138.5 ### 136.28 ### ### 9.7
2018-Feb-22 Thu ### ### 132.52 ### 347,679 ### ### ### 0.0
2018-Feb-21 Wed 157.5 ### ### 159.5 30,471 0 81.2 81.2 11.4
2018-Feb-20 Tue ### 159.47 156.73 159.2 28,729 4,542,054 ### ### ###
2018-Feb-19 Mon ### 159.4 ### 157.71 14,072 ### ### ### ###
2018-Feb-16 Fri ### ### ### ### 22,242 0 ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 36,281 0 ### ### 0.0
2018-Feb-14 Wed 153.7 ### 153 ### 37,888 ### 82.1 82.1 0.0
2018-Feb-13 Tue 154 ### 152.28 ### 65,689 ### ### ### 0.0
2018-Feb-12 Mon ### 155.72 153.5 ### ### ### 0.0
2018-Feb-09 Fri 157.5 158 ### ### 79,426 6,274,654 ### ### 0.0
2018-Feb-08 Thu 151.5 161.48 151.5 160.85 90,452 ### ### ### ###
2018-Feb-07 Wed 149.8 153.43 149.54 ### 58,352 8,839,452 ### ### 0.0
2018-Feb-06 Tue ### 150.28 ### ### 88,176 6,625,544 ### ### 0.0
2018-Feb-05 Mon 155.5 156.28 ### ### 36.7 36.7 0.0
2018-Feb-02 Fri ### 159.83 ### 157.72 22,525 1,800,085 ### ### 11.3
2018-Feb-01 Thu 157.59 ### 154.25 156.23 43,757 3,374,758 22.3 22.3 ###
2018-Jan-31 Wed 153.75 155.41 152.26 155.28 31,785 4,889,645 76.1 76.1 ###
2018-Jan-30 Tue ### ### ### 154.88 35,122 0 ### ### 11.1
2018-Jan-29 Mon 159.2 160.78 157.22 ### ### ### 0.0
2018-Jan-25 Thu 158.2 159 ### ### 24,653 ### ### ### 0.0
2018-Jan-24 Wed 157 159.78 157 158.7 ### ### 11.3
2018-Jan-23 Tue 158.45 158.5 155.84 ### ### ### 0.0
2018-Jan-22 Mon ### ### ### 158.47 92.7 92.7 ###
2018-Jan-19 Fri 152.5 154.89 152.5 ### 26,483 ### ### ### 0.0
2018-Jan-18 Thu ### 157.88 ### ### 39,485 3,116,945 19.8 19.8 0.0
2018-Jan-17 Wed 159 159 ### ### ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 95.4 95.4 0.0
2018-Jan-15 Mon 150.2 154.49 ### 149.86 59,654 4,607,973 35.7 35.7 10.7
2018-Jan-12 Fri ### ### 150.2 150.2 86,625 ### ### ### 10.7
2018-Jan-11 Thu ### ### 153.28 ### 85,087 ### ### ### 0.0
2018-Jan-03 Wed 169.5 171.59 169.42 169.5 62.8 62.8 12.1
2018-Jan-02 Tue ### 171.7 168.55 169.72 20,744 3,529,073 ### ### 12.1
2017-Dec-29 Fri ### ### ### ### 31,288 0 ### ### 0.0
2017-Dec-28 Thu 169.83 ### 169.81 ### 28,173 2,392,028 75.0 75.0 0.0
2017-Dec-27 Wed 171.5 172.8 ### ### ### ### 0.0
2017-Dec-22 Fri ### 173.5 ### ### 75.6 75.6 0.0
2017-Dec-21 Thu 171.2 172.47 170.49 ### ### ### 0.0
2017-Dec-20 Wed 170.59 173.4 170.5 172 ### ### 12.3
2017-Dec-19 Tue ### ### 171 172.74 78.1 78.1 12.3
2017-Dec-18 Mon ### 172.43 ### ### 47,574 ### 78.4 78.4 0.0
2017-Dec-15 Fri ### 170.89 ### 168.88 ### ### 12.1
2017-Dec-08 Fri 175.49 178 171.8 ### ### ### 0.0
2017-Dec-07 Thu 174 ### 173.78 ### 61,389 ### ### ### 0.0
2017-Dec-06 Wed 170.53 174.5 169.52 174 ### ### 12.4
2017-Dec-05 Tue 174.49 175 170.79 ### 24.6 24.6 0.0
2017-Dec-04 Mon ### ### ### 174.22 ### ### 12.4
2017-Dec-01 Fri 168.88 ### ### 169.88 158,641 0 74.6 74.6 12.1
2017-Nov-30 Thu ### 170 ### ### ### ### 0.0
2017-Nov-29 Wed 168.49 ### ### ### 69.4 69.4 0.0
2017-Nov-28 Tue ### 168.57 ### 168.2 68,159 5,744,781 ### ### 12.0
2017-Nov-27 Mon ### ### 167.2 167.5 ### ### 12.0
2017-Nov-24 Fri ### 169.74 ### 169.73 ### ### ###
2017-Nov-23 Thu ### 168.45 165.86 ### 40,181 6,716,455 ### ### 0.0
2017-Nov-22 Wed 164.57 168.49 ### ### 81.2 81.2 0.0
2017-Nov-21 Tue 162.81 164.2 161.77 163.7 60,541 9,867,274 ### ### 11.7
2017-Nov-20 Mon ### ### ### 161.8 ### ### 11.6
2017-Nov-17 Fri ### ### 161.22 ### 103,079 ### ### ### 0.0
2017-Nov-16 Thu ### ### 166.5 167.4 ### ### 12.0
2017-Nov-15 Wed 166.7 ### ### ### 96,452 0 79.0 79.0 0.0
2017-Nov-14 Tue ### 169.88 ### ### 110,372 ### ### ### 0.0
2017-Nov-13 Mon ### ### ### 167.82 ### ### 12.0
2017-Nov-10 Fri 167.5 ### 162.48 ### 115,374 9,372,983 ### ### 0.0
2017-Nov-09 Thu ### 170 165.74 168.28 29.3 29.3 ###
2017-Nov-08 Wed ### ### ### 168.83 164,124 0 ### ### ###
2017-Nov-07 Tue ### ### ### 162.53 65,720 0 73.5 73.5 ###
2017-Nov-06 Mon ### ### 159.43 ### 77,481 ### 77.4 77.4 0.0
2017-Nov-03 Fri ### ### 158.53 ### 19.8 19.8 0.0
2017-Nov-02 Thu 155.5 ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### 152.58 155.5 18.4 18.4 11.1
2017-Oct-31 Tue ### ### 155.2 159.72 319,080 ### ### ### 11.4
2017-Oct-30 Mon ### ### 147.4 158 ### ### 11.3
2017-Oct-27 Fri 141.85 151.81 ### ### 270,586 ### ### ### 0.0
2017-Oct-26 Thu 135.47 ### 128.83 137.7 219,253 14,123,181 ### ### 9.8
2017-Oct-25 Wed ### ### ### ### 75,481 0 11.4 11.4 0.0
2017-Oct-24 Tue 139.49 ### 139.25 140.5 75.6 75.6 10.0
2017-Oct-23 Mon ### ### ### 139.5 82.4 82.4 10.0
2017-Oct-20 Fri 139.4 139.5 137.8 138.54 25.1 25.1 9.9
2017-Oct-19 Thu ### 139.8 136.54 139.8 95,659 ### 85.1 85.1 10.0
2017-Oct-18 Wed ### 139.27 ### ### ### ### 0.0
2017-Oct-17 Tue ### 140 138.5 139.5 ### ### 10.0
2017-Oct-16 Mon ### 139.54 ### 139.54 89.2 89.2 10.0
2017-Oct-13 Fri ### 135.23 ### ### 127,125 8,595,556 88.0 88.0 0.0
2017-Oct-12 Thu ### 132.25 ### ### 73.1 73.1 0.0
2017-Oct-11 Wed 124 ### 124 ### 121,446 7,529,652 ### ### 0.0
2017-Oct-10 Tue 119.5 ### ### ### 98,640 0 ### ### 0.0
2017-Oct-09 Mon ### ### 118.26 ### ### ### 0.0
2017-Oct-06 Fri ### 119.5 ### ### 36,873 ### ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 84.5 84.5 0.0
2017-Oct-04 Wed ### ### ### ### 30.2 30.2 0.0
2017-Oct-03 Tue 118.54 119.48 115.5 116.53 42,781 ### ### ### ###
2017-Oct-02 Mon 118.8 119.75 ### ### ### ### 0.0
2017-Sep-29 Fri ### ### 116.5 ### ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 50,471 0 82.1 82.1 0.0
2017-Sep-27 Wed ### ### 114.7 115.41 23,050 ### 28.0 28.0 ###
2017-Sep-26 Tue 114.5 ### 114.5 115.5 ### ### 8.3
2017-Sep-25 Mon ### 117.2 114.5 ### 65,470 ### 19.0 19.0 0.0
2017-Sep-22 Fri 118.89 ### 116.22 ### 18.2 18.2 0.0
2017-Sep-21 Thu ### ### 117.28 118.89 ### ### 8.5
2017-Sep-20 Wed 116.5 ### 115.8 116.75 ### ### ###
2017-Sep-19 Tue 116.88 ### 115.55 ### 64,080 3,702,222 80.7 80.7 0.0
2017-Sep-18 Mon 115.47 ### ### ### 44,888 0 ### ### 0.0
2017-Sep-15 Fri ### 115.47 ### ### ### ### 0.0
2017-Sep-14 Thu 113.8 ### 113.52 114.81 ### ### ###
2017-Sep-13 Wed 114.5 ### ### ### 36,558 0 ### ### 0.0
2017-Sep-12 Tue 113.52 114.5 ### 114.5 ### ### 8.2
2017-Sep-11 Mon ### 115.77 ### ### ### ### 0.0
2017-Sep-08 Fri ### ### 111.75 ### 52,051 2,908,349 ### ### 0.0
2017-Sep-07 Thu ### 114.8 ### ### 60,845 ### ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 90.1 90.1 0.0
2017-Sep-05 Tue 109.57 ### ### 108.83 ### ### ###
2017-Sep-04 Mon 111.2 112.49 ### ### ### ### 0.0
2017-Sep-01 Fri ### 113.23 110.2 111.2 ### ### 7.9
2017-Aug-31 Thu ### ### ### ### 230,288 0 ### ### 0.0
2017-Aug-30 Wed 99.5 109.5 99.5 109.5 ### ### ###
2017-Aug-29 Tue 91.28 98.46 91.28 ### 248,957 23,618,550 ### ### 0.0
2017-Aug-28 Mon ### 91.58 ### ### 44,526 2,038,845 ### ### 0.0
2017-Aug-25 Fri 87.5 ### 87.5 ### 51,521 2,254,043 81.8 81.8 0.0
2017-Aug-24 Thu ### ### 87.2 87.26 20.1 20.1 6.2
2017-Aug-23 Wed 91.5 91.5 88.8 ### ### ### 0.0
2017-Aug-22 Tue 90.5 91.23 89.51 ### 32,941 2,976,878 ### ### 0.0
2017-Aug-21 Mon 92.8 92.8 ### 90.44 16.8 16.8 6.5
2017-Aug-18 Fri ### ### ### ### 52,988 0 89.5 89.5 0.0
2017-Aug-17 Thu 87.4 ### 87.4 ### 89,079 3,892,752 90.9 90.9 0.0
2017-Aug-16 Wed 88.5 89.4 ### 87.25 66,727 ### 18.0 18.0 6.2
2017-Aug-15 Tue ### ### 88.5 ### ### ### 0.0
2017-Aug-14 Mon 88.27 89.73 ### 89.45 32,044 1,437,654 85.1 85.1 ###
2017-Aug-11 Fri 88 88.79 87.21 88.5 78.5 78.5 ###
2017-Aug-10 Thu ### 89.78 87.77 88.83 38,054 3,378,243 40.1 40.1 6.3
2017-Aug-09 Wed ### 90.43 ### 88.56 27,051 ### ### ### 6.3
2017-Aug-08 Tue ### 91.25 ### ### 51,647 ### ### ### 0.0
2017-Aug-07 Mon ### 91.88 ### ### 44,521 ### 94.3 94.3 0.0
2017-Aug-04 Fri 87.7 87.71 87 ### 38,744 3,384,482 ### ### 0.0
2017-Aug-03 Thu 88 88.4 ### 87 18.8 18.8 6.2
2017-Aug-02 Wed ### 88.47 87.86 ### 36.0 36.0 0.0
2017-Aug-01 Tue ### 88.5 87.55 ### 32,152 2,830,179 ### ### 0.0
2017-Jul-31 Mon 88.8 88.85 88.41 88.5 28.1 28.1 ###
2017-Jul-28 Fri 89.29 89.46 88.55 88.8 34.5 34.5 6.3
2017-Jul-27 Thu 89.55 ### 89 ### 29,624 ### 28.1 28.1 0.0
2017-Jul-26 Wed 90.8 91.47 ### ### 45,086 ### ### ### 0.0
2017-Jul-25 Tue ### ### ### 90.44 ### ### 6.5
2017-Jul-24 Mon ### ### 88.53 89 ### ### 6.4
2017-Jul-21 Fri ### 91.59 ### ### 59,442 2,722,146 ### ### 0.0
2017-Jul-20 Thu ### ### ### ### 60,121 0 ### ### 0.0
2017-Jul-19 Wed 91.5 ### ### 91.5 39,488 0 73.1 73.1 6.5
2017-Jul-18 Tue ### ### ### 91.49 ### ### ###
2017-Jul-17 Mon ### ### 93.5 ### 16.5 16.5 0.0
2017-Jul-14 Fri ### 96.72 95.56 96.44 ### ### 6.9
2017-Jul-13 Thu ### 95.85 94.75 ### 23,958 ### ### ### 0.0
2017-Jul-12 Wed ### ### ### ### 46,555 0 ### ### 0.0
2017-Jul-11 Tue ### ### ### 95.29 23.4 23.4 ###
2017-Jul-10 Mon ### ### ### ### 24,379 0 ### ### 0.0
2017-Jul-07 Fri ### 95.46 ### ### 40,457 ### ### ### 0.0
2017-Jul-06 Thu 97.51 99.4 ### 95.44 54,154 2,691,453 16.5 16.5 6.8
2017-Jul-05 Wed 98.8 99.79 97.5 ### 46,670 ### 25.2 25.2 0.0
2017-Jul-04 Tue 99.86 101.88 ### 97.81 99,423 ### 13.3 13.3 ###
2017-Jul-03 Mon ### ### ### 99.41 92.4 92.4 ###
2017-Jun-30 Fri ### ### 94.52 95.84 85,676 4,049,047 75.7 75.7 6.8
2017-Jun-29 Thu ### ### ### ### 74.6 74.6 0.0
2017-Jun-28 Wed ### 93.85 ### 93.85 ### ### ###
2017-Jun-27 Tue ### ### 89.46 89.81 16.9 16.9 ###
2017-Jun-26 Mon 94.5 94.7 ### ### 28.4 28.4 0.0
2017-Jun-23 Fri 92.25 94.48 91.725 93.5 ### ### 6.7
2017-Jun-22 Thu 90.5 ### 90.46 ### 36,320 1,642,753 83.8 83.8 0.0
2017-Jun-21 Wed 91.49 91.49 ### ### 26.3 26.3 0.0
2017-Jun-20 Tue 90.43 93.86 90.43 91.76 82.6 82.6 6.6
2017-Jun-19 Mon ### 92.5 89.58 90.42 98,223 8,942,221 19.3 19.3 6.5
2017-Jun-16 Fri 88.25 ### 87.54 ### ### ### 0.0
2017-Jun-15 Thu 86.4 89.52 86.4 ### 87,127 ### 87.1 87.1 0.0
2017-Jun-14 Wed 87 88.7 86.49 88.54 80.7 80.7 6.3
2017-Jun-13 Tue 88.25 ### 86.27 87 80,558 ### ### ### 6.2
2017-Jun-09 Fri ### 91.46 88.25 88.46 ### ### 6.3
2017-Jun-08 Thu 88.75 ### 88.28 89.49 91,679 ### ### ### 6.4
2017-Jun-07 Wed ### ### ### 89 177,120 0 6.9 6.9 6.4
2017-Jun-06 Tue ### ### ### ### 172,282 0 ### ### 0.0
2017-Jun-05 Mon 98.4 ### 95.88 ### 100,279 4,807,375 ### ### 0.0
2017-Jun-02 Fri 100.7 102.76 ### 98.29 152,257 ### ### ### ###
2017-Jun-01 Thu ### 102.77 ### ### 60,428 ### 18.9 18.9 0.0
2017-May-31 Wed 104.21 ### 101.87 ### 136,749 ### 16.1 16.1 0.0
2017-May-30 Tue 104.85 ### ### 103.5 20.9 20.9 7.4
2017-May-29 Mon ### 107.89 104.57 ### ### ### 0.0
2017-May-26 Fri 108.23 108.55 ### ### 24.2 24.2 0.0
2017-May-25 Thu ### 109.2 ### 107.57 ### ### ###
2017-May-24 Wed 108.22 ### ### 108.23 69.2 69.2 ###
2017-May-23 Tue 105.2 108.5 ### 106.24 83.2 83.2 7.6
2017-May-22 Mon ### ### ### ### 42,489 0 ### ### 0.0
2017-May-19 Fri 104.8 ### 104.55 ### 75.1 75.1 0.0
2017-May-18 Thu ### ### ### ### 68,858 0 31.8 31.8 0.0
2017-May-17 Wed 105.41 107.22 105.41 105.54 ### ### 7.5
2017-May-16 Tue ### 107.5 ### ### 37,771 ### 82.8 82.8 0.0
2017-May-15 Mon 107.25 108.57 104.27 ### 37,279 ### 21.8 21.8 0.0
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu 109.5 ### 109.29 ### 18,484 1,010,058 ### ### 0.0
2017-May-10 Wed ### ### 108.47 109.29 34,270 ### 19.6 19.6 ###
2017-May-09 Tue ### ### ### 109.7 32,676 0 ### ### 7.8
2017-May-08 Mon ### 111.22 ### 108.8 52,341 2,910,683 ### ### ###
2017-May-05 Fri ### ### ### ### 48,523 0 ### ### 0.0
2017-May-04 Thu 113.59 114.2 111.79 ### 51,345 5,801,728 21.6 21.6 0.0
2017-May-03 Wed ### 113.74 ### ### 64,758 3,682,787 ### ### 0.0
2017-May-02 Tue ### ### 106.54 110.73 79,854 4,253,822 ### ### ###
2017-May-01 Mon ### 107.53 ### ### 99,689 5,359,779 87.1 87.1 0.0
2017-Apr-28 Fri ### ### ### ### 81,775 0 30.4 30.4 0.0
2017-Apr-27 Thu ### 108.59 99.25 106.49 95.7 95.7 ###
2017-Apr-26 Wed 105.57 106.5 101.52 102.53 69,352 ### 18.3 18.3 ###
2017-Apr-24 Mon ### ### ### 104.51 32,740 0 79.3 79.3 ###
2017-Apr-21 Fri 104.74 ### ### ### 43,886 0 24.2 24.2 0.0
2017-Apr-20 Thu ### 103.74 ### 103.74 82.2 82.2 7.4
2017-Apr-19 Wed ### 104.81 ### ### 53,375 ### ### ### 0.0
2017-Apr-18 Tue 107.23 ### ### ### 60,048 0 ### ### 0.0
2017-Apr-13 Thu 107.88 108.4 106.78 107.83 37.0 37.0 7.7
2017-Apr-12 Wed 107.85 ### 107.48 107.48 ### ### 7.7
2017-Apr-11 Tue ### ### ### 107.81 86.1 86.1 ###
2017-Apr-10 Mon ### 108.75 ### ### 26,828 1,458,772 ### ### 0.0
2017-Apr-07 Fri ### 110.88 ### ### 38,272 ### ### ### 0.0
2017-Apr-06 Thu 109.44 ### ### 109.87 76.4 76.4 7.8
2017-Apr-05 Wed ### 110.86 ### 109.88 29.2 29.2 7.8
2017-Apr-04 Tue ### 110.81 109.2 110.5 ### ### 7.9
2017-Apr-03 Mon 112.41 112.5 109.84 ### 17.5 17.5 0.0
2017-Mar-31 Fri ### ### 112.22 112.54 27.6 27.6 8.0
2017-Mar-30 Thu 115.82 ### ### ### 81,974 0 ### ### 0.0
2017-Mar-29 Wed 118.28 118.7 115.51 ### 55,320 6,478,248 14.5 14.5 0.0
2017-Mar-28 Tue ### 118.71 ### 118.2 44,156 2,620,879 65.6 65.6 8.4
2017-Mar-27 Mon ### 118.52 ### ### 74,883 ### 71.7 71.7 0.0
2017-Mar-24 Fri ### 119.29 117.81 117.86 42,381 ### ### ### 8.4
2017-Mar-23 Thu ### 118.27 ### 117.5 88,176 5,214,287 ### ### 8.4
2017-Mar-22 Wed ### ### ### ### 152,350 0 ### ### 0.0
2017-Mar-21 Tue ### ### 102.85 ### 513,425 26,402,880 98.4 98.4 0.0
2017-Mar-20 Mon ### ### ### 100.5 84.3 84.3 7.2
2017-Mar-17 Fri 101.72 102.46 ### ### 264,653 13,558,173 12.9 12.9 0.0
2017-Mar-16 Thu ### 101.7 99.51 101.5 ### ### 7.3
2017-Mar-15 Wed 99.75 ### 98.4 ### 72,022 3,543,482 23.8 23.8 0.0
2017-Mar-14 Tue 100.5 100.5 99.55 99.57 64,276 ### ### ### 7.1
2017-Mar-13 Mon ### 102.47 ### 100.22 18.7 18.7 7.2
2017-Mar-10 Fri ### ### 100.25 ### 33,724 ### ### ### 0.0
2017-Mar-09 Thu 100.45 101.5 ### ### 32.6 32.6 0.0
2017-Mar-08 Wed ### 101.5 ### 100.25 ### ### ###
2017-Mar-07 Tue ### 108.79 ### ### 38,324 ### 30.1 30.1 0.0
2017-Mar-06 Mon ### ### ### ### 24,359 0 ### ### 0.0
2017-Mar-03 Fri 103.48 ### ### ### 25.4 25.4 0.0
2017-Mar-02 Thu 102.5 104.5 ### ### ### ### 0.0
2017-Mar-01 Wed 102.8 103.7 ### ### ### ### 0.0
2017-Feb-28 Tue ### 103.89 102.5 102.5 77,279 ### 29.8 29.8 ###
2017-Feb-27 Mon ### ### ### 102.85 ### ### ###
2017-Feb-24 Fri 103.5 103.8 ### 102.75 55,074 2,858,340 ### ### ###
2017-Feb-23 Thu 104.5 104.53 100.5 ### ### ### 0.0
2017-Feb-22 Wed ### ### 102.44 104.53 ### ### ###
2017-Feb-21 Tue 118.5 118.5 ### 116.58 62,252 ### 22.0 22.0 8.3
2017-Feb-20 Mon ### 118.72 117.43 ### 43,045 ### 77.0 77.0 0.0
2017-Feb-17 Fri ### 119.25 ### 117.88 29,376 1,751,544 ### ### 8.4
2017-Feb-16 Thu ### ### 115.2 118.74 ### ### ###
2017-Feb-15 Wed ### ### 115.55 ### ### ### 0.0
2017-Feb-14 Tue ### 119.85 ### 117.45 98,876 5,925,144 ### ### ###
2017-Feb-13 Mon ### ### 114.73 ### 92,989 ### 17.7 17.7 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### 113.83 ### 43,387 2,469,371 30.8 30.8 0.0
2017-Feb-08 Wed ### 115.41 ### 114.71 ### ### ###
2017-Feb-07 Tue 113.75 ### ### ### ### ### 0.0
2017-Feb-06 Mon 115.5 115.5 ### 113.75 49,454 ### ### ### 8.1
2017-Feb-03 Fri ### 116.77 ### 115.26 34,355 ### 85.9 85.9 8.2
2017-Feb-02 Thu 113.8 ### 111.5 112.7 ### ### ###
2017-Feb-01 Wed ### ### 113.8 113.8 24.0 24.0 8.1
2017-Jan-31 Tue ### ### ### 115.5 ### ### 8.3
2017-Jan-30 Mon ### 117.57 ### ### 27.2 27.2 0.0
2017-Jan-27 Fri 116.7 117.47 ### ### 71.0 71.0 0.0
2017-Jan-25 Wed 117.5 ### ### ### 30.2 30.2 0.0
2017-Jan-24 Tue ### ### 117.22 117.44 25,857 1,515,478 25.1 25.1 8.4
2017-Jan-23 Mon ### ### 115.42 ### 42.6 42.6 0.0
2017-Jan-20 Fri ### 118.81 ### ### 35.0 35.0 0.0
2017-Jan-19 Thu ### 118.8 117.83 ### 63,279 7,486,854 74.1 74.1 0.0
2017-Jan-18 Wed 117.55 ### ### ### 62,182 0 76.3 76.3 0.0
2017-Jan-17 Tue 116.5 118.5 ### ### 76,343 4,523,322 78.1 78.1 0.0
2017-Jan-16 Mon 116.5 ### 115.87 ### 29.3 29.3 0.0
2017-Jan-13 Fri ### ### 113.53 ### 121,829 6,915,623 88.7 88.7 0.0
2017-Jan-12 Thu 109.44 113.45 ### ### 89.1 89.1 0.0
2017-Jan-11 Wed 109.5 109.54 107.29 ### 50,826 ### 20.1 20.1 0.0
2017-Jan-10 Tue 110.81 111.85 ### ### 64,340 ### ### ### 0.0
2017-Jan-09 Mon 108.5 ### 108.5 109.74 ### ### 7.8
2017-Jan-06 Fri 108.59 ### 107.5 108.48 ### ### 7.7
2017-Jan-05 Thu ### 111.87 107.5 ### 48,775 5,349,885 11.8 11.8 0.0
2017-Jan-04 Wed 107.2 ### 107.2 110.4 87,980 4,715,728 ### ### 7.9
2017-Jan-03 Tue 103.7 107.78 103.7 106.71 61,540 ### ### ### 7.6
2016-Dec-30 Fri ### ### ### ### 34,388 0 ### ### 0.0
2016-Dec-29 Thu 104.47 105.8 ### ### 77.1 77.1 0.0
2016-Dec-28 Wed ### ### ### 104.8 38,056 0 81.0 81.0 7.5
2016-Dec-23 Fri 104.7 105.43 ### ### 18,722 ### 16.1 16.1 0.0
2016-Dec-22 Thu ### ### 102.85 ### 80.6 80.6 0.0
2016-Dec-21 Wed 102.57 103.76 ### 102.85 ### ### ###
2016-Dec-20 Tue ### ### ### 102.57 ### ### ###
2016-Dec-19 Mon 104.8 ### ### ### 73.1 73.1 0.0
2016-Dec-16 Fri 106.2 ### 104.8 104.8 80,645 ### ### ### 7.5
2016-Dec-15 Thu 108.59 109.4 105.84 ### 17.8 17.8 0.0
2016-Dec-14 Wed 108.4 ### ### 108.25 ### ### 7.7
2016-Dec-13 Tue 107.4 108.7 ### 107.4 73.6 73.6 ###
2016-Dec-12 Mon ### ### ### 107.4 51,572 0 ### ### ###
2016-Dec-09 Fri 109.59 ### ### ### ### ### 0.0
2016-Dec-08 Thu 109.44 110.85 ### 108.53 23.8 23.8 7.8
2016-Dec-07 Wed ### ### ### 108.56 26.6 26.6 7.8
2016-Dec-06 Tue 108.88 110.2 108.56 108.56 51,845 ### ### ### 7.8
2016-Dec-05 Mon ### ### 107.55 ### 30.6 30.6 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu 118.75 118.77 ### 114.5 89,741 ### 11.4 11.4 8.2
2016-Nov-30 Wed 118.53 118.78 ### 118.75 72,522 4,307,081 ### ### 8.5
2016-Nov-29 Tue ### ### ### 118.51 ### ### ###
2016-Nov-28 Mon ### ### ### 117.87 55,879 0 ### ### ###
2016-Nov-25 Fri 113.7 ### 113.7 115.83 42,571 ### ### ### ###
2016-Nov-24 Thu 114.53 ### 113.29 114.28 37,056 ### 38.1 38.1 8.2
2016-Nov-23 Wed 113.5 ### ### ### 66,881 0 ### ### 0.0
2016-Nov-22 Tue 113.51 ### ### 113.47 72,158 0 30.5 30.5 ###
2016-Nov-21 Mon 114.49 114.77 ### ### 26.1 26.1 0.0
2016-Nov-18 Fri ### 115.81 113.5 114.49 75.7 75.7 8.2
2016-Nov-17 Thu ### 120.71 113.8 113.8 173,053 20,291,329 ### ### 8.1
2016-Nov-16 Wed ### 120.8 116.26 120.5 ### ### 8.6
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon 117.74 117.74 ### 116.43 26,371 ### ### ### ###
2016-Nov-11 Fri ### 118.25 ### 116.75 45,444 2,686,876 27.5 27.5 ###
2016-Nov-10 Thu ### 118.59 ### 116.85 79,476 4,712,529 ### ### ###
2016-Nov-09 Wed 117.77 ### ### 112.89 28.5 28.5 ###
2016-Nov-08 Tue ### 117.49 114.51 117.49 63,083 7,317,628 84.1 84.1 8.4
2016-Nov-07 Mon 112.5 115.47 111.85 114.51 63,845 7,256,622 ### ### ###
2016-Nov-04 Fri ### ### ### 111.49 40,780 0 ### ### ###
2016-Nov-03 Thu 113.5 113.5 111.5 111.58 45,325 ### 21.0 21.0 ###
2016-Nov-02 Wed ### 114.59 ### 113.48 64,526 ### ### ### 8.1
2016-Nov-01 Tue ### ### 110.45 ### ### ### 0.0
2016-Oct-31 Mon ### 113.47 ### ### 190,023 10,780,954 90.8 90.8 0.0
2016-Oct-28 Fri ### ### ### 107.84 84.8 84.8 7.7
2016-Oct-27 Thu ### ### ### 105.74 381,477 0 ### ### 7.6
2016-Oct-26 Wed ### ### 104.26 ### ### ### 0.0
2016-Oct-25 Tue 112.76 ### ### 111.44 ### ### ###
2016-Oct-24 Mon ### 114.4 112.5 112.72 56,870 ### 26.1 26.1 ###
2016-Oct-21 Fri ### ### 112.7 ### 76,855 4,330,779 ### ### 0.0
2016-Oct-20 Thu ### 113.42 ### ### ### ### 0.0
2016-Oct-19 Wed 113.2 ### 109.55 ### 271,589 14,876,287 ### ### 0.0
2016-Oct-18 Tue 116.85 116.85 112.45 112.89 234,173 ### 11.5 11.5 ###
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri 119.79 121.25 115.44 115.77 138,325 16,370,072 ### ### ###
2016-Oct-13 Thu ### 119.7 113.51 119.25 89.8 89.8 8.5
2016-Oct-12 Wed ### 115.4 ### 114.88 161,450 ### 91.3 91.3 8.2
2016-Oct-11 Tue 113.5 ### ### ### 79,926 0 23.7 23.7 0.0
2016-Oct-10 Mon ### ### 112.8 ### 28.3 28.3 0.0
2016-Oct-07 Fri 115.25 115.86 113.41 ### 84,578 ### ### ### 0.0
2016-Oct-06 Thu 115.79 116.29 ### ### 90,680 5,272,588 29.2 29.2 0.0
2016-Oct-05 Wed 115.78 117.21 115.21 115.27 ### ### ###
2016-Oct-04 Tue ### 117.7 ### 115.77 146,173 8,602,281 22.9 22.9 ###
2016-Oct-03 Mon ### ### ### ### 88,059 0 ### ### 0.0
2016-Sep-30 Fri 118.75 118.75 ### 116.58 158,485 9,410,046 18.6 18.6 8.3
2016-Sep-29 Thu ### 120.21 116.7 119.44 128,578 ### ### ### ###
2016-Sep-28 Wed 115.7 117.44 ### ### 84,246 4,946,925 ### ### 0.0
2016-Sep-27 Tue ### ### 115.7 115.7 89,221 ### 22.6 22.6 8.3
2016-Sep-26 Mon ### 119.53 116.2 ### 74.8 74.8 0.0
2016-Sep-23 Fri ### 119.53 115.2 117.72 ### ### 8.4
2016-Sep-22 Thu 117.8 ### 116.2 ### ### ### 0.0
2016-Sep-21 Wed 118.25 ### ### 116.86 22.9 22.9 8.3
2016-Sep-20 Tue ### ### ### 118.76 11.7 11.7 8.5
2016-Sep-19 Mon 126 126 122.49 ### 15.4 15.4 0.0
2016-Sep-16 Fri ### ### ### ### 96.5 96.5 0.0
2016-Sep-15 Thu 115.49 118.27 ### 118.27 85.7 85.7 8.4
2016-Sep-14 Wed 118.5 118.51 115.71 ### ### ### 0.0
2016-Sep-13 Tue ### 119.24 ### ### ### ### 0.0
2016-Sep-12 Mon ### ### 114.2 116.7 187,222 10,690,376 ### ### 8.3
2016-Sep-09 Fri ### ### ### 116.8 189,129 0 ### ### 8.3
2016-Sep-08 Thu ### ### ### 117.83 249,080 0 ### ### ###
2016-Sep-07 Wed 122.85 ### ### 124.48 78.0 78.0 ###
2016-Sep-06 Tue ### 120.76 112.53 120.76 228,575 ### ### ### 8.6
2016-Sep-05 Mon 121 ### 115.5 116.57 164,387 9,493,349 ### ### ###
2016-Sep-02 Fri 121 121.2 ### 119.78 ### ### 8.6
2016-Sep-01 Thu 123.5 ### ### 120.86 293,520 0 ### ### 8.6
2016-Aug-31 Wed 125.7 ### ### ### 176,474 0 ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 114,157 0 ### ### 0.0
2016-Aug-29 Mon ### ### 126.7 126.8 21.2 21.2 9.1
2016-Aug-26 Fri 125 130.83 ### 129 250,024 ### 89.8 89.8 9.2
2016-Aug-25 Thu ### 130.47 123.285 ### 462,189 58,641,384 10.9 10.9 0.0
2016-Aug-24 Wed ### 165.8 128.555 129.5 979,279 ### ### ### 9.3
2016-Aug-23 Tue 161.75 ### 160.5 160.85 31.1 31.1 ###
2016-Aug-22 Mon 163.5 164.8 159.8 160.85 81,872 13,287,825 ### ### ###
2016-Aug-19 Fri 163.2 166.26 161.56 164.8 149,679 24,533,884 75.2 75.2 ###
2016-Aug-18 Thu 162.46 163.88 ### 163.2 ### ### 11.7
2016-Aug-17 Wed ### ### 161.24 ### 68,279 5,504,652 ### ### 0.0
2016-Aug-16 Tue ### 166.8 161.55 164.72 84.8 84.8 11.8
2016-Aug-15 Mon ### ### 161.55 162.2 44,052 ### 22.7 22.7 11.6
2016-Aug-12 Fri 158 ### 157.5 ### 123,245 9,705,543 ### ### 0.0
2016-Aug-11 Thu ### 157.89 ### 157.46 54,073 ### 74.0 74.0 11.2
2016-Aug-10 Wed ### 157.45 ### ### 61,689 ### ### ### 0.0
2016-Aug-09 Tue 154.8 157.2 ### 155.78 78.8 78.8 11.1
2016-Aug-08 Mon 158 ### ### ### 15.1 15.1 0.0
2016-Aug-05 Fri 153.75 158.73 ### ### ### ### 0.0
2016-Aug-04 Thu ### 154.7 ### 152.74 ### ### ###
2016-Aug-03 Wed 150.5 150.5 147 148.22 25.5 25.5 10.6
2016-Aug-02 Tue 154.2 154.55 150.5 150.5 82,684 12,611,377 23.1 23.1 10.8
2016-Aug-01 Mon ### 159.2 ### ### 69,752 5,552,259 19.9 19.9 0.0
2016-Jul-29 Fri 156.49 ### 156 ### 69.9 69.9 0.0
2016-Jul-28 Thu 158.7 ### ### 154.71 11.4 11.4 ###
2016-Jul-27 Wed 159.4 159.85 157.22 158.75 35.9 35.9 ###
2016-Jul-26 Tue 156 159.55 ### ### 97,547 ### 84.3 84.3 0.0
2016-Jul-25 Mon ### ### ### 155 90.4 90.4 ###
2016-Jul-22 Fri 151.21 152 ### 150.7 ### ### 10.8
2016-Jul-21 Thu 151.27 ### ### ### ### ### 0.0
2016-Jul-20 Wed ### 154.77 150.58 151.87 81,474 12,439,042 23.9 23.9 10.8
2016-Jul-19 Tue 153 153.4 150.2 ### 62,440 ### 24.9 24.9 0.0
2016-Jul-18 Mon ### ### 151 ### 18.2 18.2 0.0
2016-Jul-15 Fri 148.74 154.8 146.8 154.8 139,551 ### ### ### 11.1
2016-Jul-14 Thu ### ### ### 148.5 190,470 0 ### ### 10.6
2016-Jul-13 Wed 139.2 146 138.83 146 ### ### 10.4
2016-Jul-12 Tue 138.49 ### 135.25 ### 87,151 5,893,586 ### ### 0.0
2016-Jul-11 Mon ### 139.4 137.5 ### 66,283 9,176,881 ### ### 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### 130.72 ### 87,253 5,702,856 ### ### 0.0
2016-Jul-06 Wed 131.8 ### ### ### 93,179 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### 131.85 ### ### 9.4
2016-Jul-04 Mon 133.82 ### ### ### ### ### 0.0
2016-Jul-01 Fri 131.5 134.71 131.41 ### 75,742 ### 72.9 72.9 0.0
2016-Jun-30 Thu ### ### 130.89 ### ### ### 0.0
2016-Jun-29 Wed ### ### 131.55 132.77 143,247 9,422,071 ### ### ###
2016-Jun-28 Tue 134.25 134.25 130.75 ### 105,176 13,935,820 ### ### 0.0
2016-Jun-27 Mon 137.82 139.5 ### ### 44,320 3,091,320 ### ### 0.0
2016-May-27 Fri 161.88 162.55 157.83 ### 105,551 ### 13.3 13.3 0.0
2016-May-26 Thu ### ### ### 161.5 71.0 71.0 11.5
2016-May-25 Wed ### ### 161.59 ### 97,244 7,856,828 20.7 20.7 0.0
2016-May-24 Tue 161.42 ### 160.5 ### 81.6 81.6 0.0
2016-May-23 Mon ### 167.42 158.71 ### 25.7 25.7 0.0
2016-May-20 Fri 154.88 ### ### ### ### ### 0.0
2016-May-19 Thu ### 165.385 154.53 ### 232,878 37,250,582 8.1 8.1 0.0
2016-May-18 Wed ### 175 ### 166.88 171,071 ### ### ### ###
2016-May-17 Tue ### 177.74 173 175.89 105,944 ### ### ### ###
2016-May-16 Mon 179.53 ### ### 172.23 12.1 12.1 12.3
2016-May-13 Fri 181 184 181 ### 63,579 ### 76.8 76.8 0.0
2016-May-12 Thu 184.5 ### ### ### 117,522 0 ### ### 0.0
2016-May-11 Wed ### 190.71 182 ### 19.0 19.0 0.0
2016-May-10 Tue ### ### ### 183 ### ### ###
2016-May-09 Mon ### ### 171.8 180.25 91.1 91.1 12.9
2016-May-06 Fri 170 170.86 165.22 170.8 64.4 64.4 12.2
2016-May-05 Thu 169.2 170.89 162.25 ### 73.0 73.0 0.0
2016-May-04 Wed 171 171.5 ### 169.2 124,182 ### ### ### 12.1
2016-May-03 Tue ### ### ### ### 178,249 0 94.0 94.0 0.0
2016-May-02 Mon ### ### 156.88 162.23 ### ### 11.6
2016-Apr-29 Fri ### ### ### ### 226,050 0 87.2 87.2 0.0
2016-Apr-28 Thu ### 156 ### 152.29 89.5 89.5 10.9
2016-Apr-27 Wed 148.5 ### ### 147.74 37.1 37.1 10.6
2016-Apr-26 Tue 151 ### ### ### 157,845 0 ### ### 0.0
2016-Apr-22 Fri 153.51 ### ### 150 265,549 0 ### ### 10.7
2016-Apr-21 Thu 160.25 162.71 156 ### 148,952 23,736,245 ### ### 0.0
2016-Apr-20 Wed ### ### 159.56 ### ### ### 0.0
2016-Apr-19 Tue ### 167.83 ### 166.51 34.9 34.9 ###
2016-Apr-18 Mon 168.55 168.55 ### 165.47 19.0 19.0 ###
2016-Apr-15 Fri ### ### ### 169.5 126,544 0 79.6 79.6 12.1
2016-Apr-14 Thu ### 168.84 ### ### ### ### 0.0
2016-Apr-13 Wed 169.2 ### 163.5 165.77 ### ### ###
2016-Apr-12 Tue 170 170.44 144 ### 491,753 ### 15.4 15.4 0.0
2016-Apr-11 Mon 200.5 ### ### ### 2.0 2.0 0.0
2016-Apr-08 Fri ### 204.87 ### 203.88 209,177 21,427,045 ### ### 14.6
2016-Apr-07 Thu 192.42 ### 191.52 ### 221,075 21,170,142 91.4 91.4 0.0
2016-Apr-06 Wed 185.71 ### ### 191.45 88.7 88.7 13.7
2016-Apr-05 Tue ### 188 ### 185.42 ### ### 13.2
2016-Apr-04 Mon ### 186.28 ### ### 92.8 92.8 0.0
2016-Apr-01 Fri ### 179.345 ### 178 ### ### 12.7
2016-Mar-31 Thu ### 178.28 ### ### 65.7 65.7 0.0
2016-Mar-30 Wed ### ### ### ### 65,670 0 ### ### 0.0
2016-Mar-29 Tue ### ### 174.055 ### 129,685 ### ### ### 0.0
2016-Mar-24 Thu 174.56 179.78 172.5 ### 80,884 ### ### ### 0.0
2016-Mar-23 Wed 175 178 ### 176.48 82.9 82.9 12.6
2016-Mar-22 Tue 172.5 175.71 ### ### ### ### 0.0
2016-Mar-21 Mon ### 173.8 170.5 ### 35.7 35.7 0.0
2016-Mar-18 Fri 171.45 174.49 168.51 171.72 427,422 73,302,873 71.9 71.9 12.3
2016-Mar-17 Thu ### 171.48 ### ### ### ### 0.0
2016-Mar-16 Wed 167.5 171.56 ### 169.41 89,645 7,689,748 79.5 79.5 ###
2016-Mar-15 Tue ### ### ### ### 82.0 82.0 0.0
2016-Mar-14 Mon 168.5 169.4 ### 166.87 100,623 ### 28.7 28.7 ###
2016-Mar-11 Fri 161.4 168.52 161.4 ### 128,071 ### ### ### 0.0
2016-Mar-10 Thu 156.85 161.78 156.81 159.74 169,126 26,940,926 ### ### 11.4
2016-Mar-09 Wed 158.85 160.89 ### ### 116,421 9,365,487 ### ### 0.0
2016-Mar-08 Tue 164.23 164.28 159.27 161.85 167,687 ### ### ### ###
2016-Mar-07 Mon 166.75 167.8 ### 163.71 19.1 19.1 ###
2016-Mar-04 Fri ### ### 161.4 ### 138,759 11,197,851 ### ### 0.0
2016-Mar-03 Thu ### 164.925 ### ### 69.0 69.0 0.0
2016-Mar-02 Wed ### ### ### ### 74.7 74.7 0.0
2016-Mar-01 Tue 158.76 161.29 ### 159.71 69.1 69.1 11.4
2016-Feb-29 Mon 157.55 162.75 ### 158.78 146,142 ### 75.5 75.5 ###
2016-Feb-26 Fri 157.85 ### ### ### ### ### 0.0
2016-Feb-25 Thu 166.5 ### ### ### 225,547 0 ### ### 0.0
2016-Feb-24 Wed 165.28 ### 164.83 ### ### ### 0.0
2016-Feb-23 Tue 170 173 ### ### 14.1 14.1 0.0
2016-Feb-22 Mon 165.5 ### 163.7 168.77 109,684 ### 84.2 84.2 12.1
2016-Feb-19 Fri 178 178 162.2 165.23 174,578 ### ### ### 11.8
2016-Feb-18 Thu 177.48 ### ### 179.28 72.9 72.9 12.8
2016-Feb-17 Wed ### 187.49 ### ### 83.4 83.4 0.0
2016-Feb-16 Tue 162.84 165.22 156.87 165.22 ### ### ###
2016-Feb-15 Mon ### 164.45 157.86 ### 75.2 75.2 0.0
2016-Feb-12 Fri ### ### 158.78 160.57 256,946 20,398,942 ### ### ###
2016-Feb-11 Thu 172.5 176 164.5 167.8 ### ### 12.0
2016-Feb-10 Wed 175.27 ### ### ### 176,129 0 26.9 26.9 0.0
2016-Feb-09 Tue ### 182.2 ### ### 140,049 ### 24.7 24.7 0.0
2016-Feb-08 Mon 187.49 187.49 ### ### 94,186 ### ### ### 0.0
2016-Feb-05 Fri 179.5 ### ### ### ### ### 0.0
2016-Feb-04 Thu ### ### ### 179.83 181,876 0 ### ### 12.8
2016-Feb-03 Wed ### ### 173 ### 41.9 41.9 0.0
2016-Feb-02 Tue ### ### ### 176.48 ### ### 12.6
2016-Feb-01 Mon ### 188 ### 176.25 393,424 36,981,856 7.7 7.7 ###
2016-Jan-29 Fri ### 198.685 186 190.57 199,354 38,344,246 31.6 31.6 13.6
2016-Jan-28 Thu ### ### 192.7 ### 191,870 18,486,674 ### ### 0.0
2016-Jan-27 Wed 206.5 206.5 ### 201.89 18.4 18.4 ###
2016-Jan-25 Mon ### ### ### 206.48 ### ### 14.7
2016-Jan-22 Fri 211.78 ### ### 209.87 20.6 20.6 ###
2016-Jan-21 Thu 210.42 ### 209.51 ### ### ### 0.0
2016-Jan-20 Wed 210.25 213.7 ### ### 79,973 ### 40.6 40.6 0.0
2016-Jan-19 Tue ### ### 204.77 ### ### ### 0.0
2016-Jan-18 Mon ### 208.51 199.23 ### 109,875 ### 88.4 88.4 0.0
2016-Jan-15 Fri ### 206.5 201.77 205.5 98,040 ### ### ### 14.7
2016-Jan-14 Thu ### ### ### ### 124,071 0 ### ### 0.0
2016-Jan-13 Wed ### 203.81 192.49 ### 24.8 24.8 0.0
2016-Jan-12 Tue ### 207.5 201.23 ### ### ### 0.0
2016-Jan-11 Mon 203.25 ### 201.23 ### ### ### 0.0
2016-Jan-08 Fri 209.49 211.5 ### 210.22 67.7 67.7 15.0
2016-Jan-07 Thu ### 220 ### ### 23.1 23.1 0.0
2016-Jan-06 Wed 213.83 ### ### ### 81,142 0 92.0 92.0 0.0
2016-Jan-05 Tue 220 220.7 209.5 211.41 ### ### ###
2016-Jan-04 Mon ### ### 216.5 ### ### ### 0.0
2015-Dec-31 Thu 214.8 ### ### ### 83.9 83.9 0.0
2015-Dec-30 Wed ### ### ### 214.82 88,685 0 ### ### 15.3
2015-Dec-29 Tue 208.55 ### 208.2 215.78 77,741 ### 89.8 89.8 15.4
2015-Dec-24 Thu ### 214.23 ### ### 24,925 2,669,841 ### ### 0.0
2015-Dec-23 Wed ### ### ### 211.56 51,542 0 71.9 71.9 ###
2015-Dec-22 Tue 215.45 218.76 209.72 ### 12.9 12.9 0.0
2015-Dec-21 Mon 201.2 220 201.2 214.77 95.3 95.3 ###
2015-Dec-18 Fri 199.75 207.87 199.75 204.55 85.0 85.0 ###
2015-Dec-17 Thu ### ### 199.5 200.72 119,548 ### ### ### 14.3
2015-Dec-16 Wed ### ### 194.89 ### 80,384 ### ### ### 0.0
2015-Dec-15 Tue ### 197.79 ### ### 90,274 8,927,647 74.0 74.0 0.0
2015-Dec-14 Mon 193.5 194.86 191.26 ### ### ### 0.0
2015-Dec-11 Fri ### 198.2 ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### 191.25 87.4 87.4 ###
2015-Dec-09 Wed 187.5 189.43 ### 188 50,424 ### 73.0 73.0 13.4
2015-Dec-08 Tue ### ### 183.75 187.25 80.0 80.0 13.4
2015-Dec-07 Mon 185.71 ### 185 ### 52,785 ### 81.4 81.4 0.0
2015-Dec-04 Fri 184.24 ### 180.53 183.5 58,349 5,266,872 27.9 27.9 13.1
2015-Dec-03 Thu ### ### 185 ### 67.1 67.1 0.0
2015-Dec-02 Wed 188.85 ### ### ### 58,271 0 29.4 29.4 0.0
2015-Dec-01 Tue 184.82 ### ### 188.8 82.5 82.5 13.5
2015-Nov-30 Mon 183.7 184.185 181.53 ### ### ### 0.0
2015-Nov-27 Fri 185 187.545 ### ### 67,251 ### 34.3 34.3 0.0
2015-Nov-26 Thu 186.86 189.87 184.41 ### 84,426 15,799,481 ### ### 0.0
2015-Nov-25 Wed 180.45 ### 179.5 184.79 ### ### ###
2015-Nov-24 Tue ### 181.8 ### 179.5 63,781 ### ### ### ###
2015-Nov-23 Mon 179.5 182 179.5 ### 40,658 ### 83.3 83.3 0.0
2015-Nov-20 Fri ### ### ### ### 87.1 87.1 0.0
2015-Nov-19 Thu 173.2 ### ### 174.77 81,685 0 ### ### ###
2015-Nov-18 Wed 174 174.49 ### ### 19.1 19.1 0.0
2015-Nov-17 Tue ### 175 ### 174.72 91.1 91.1 12.5
2015-Nov-16 Mon 159 ### 156 166.4 ### ### 11.9
2015-Nov-13 Fri ### ### 159.57 ### 108,945 8,692,176 ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 46,358 0 29.0 29.0 0.0
2015-Nov-11 Wed ### 169.5 ### 167.77 ### ### ###
2015-Nov-10 Tue ### ### ### ### 84,327 0 ### ### 0.0
2015-Nov-09 Mon ### 168.58 ### 162.23 14.8 14.8 11.6
2015-Nov-06 Fri 170 170 ### ### ### ### 0.0
2015-Nov-05 Thu ### ### 170.5 ### ### ### 0.0
2015-Nov-04 Wed 173.5 176 ### 173 ### ### 12.4
2015-Nov-03 Tue 174 175 ### ### ### ### 0.0
2015-Nov-02 Mon 170 ### 170 172.4 86.3 86.3 12.3
2015-Oct-30 Fri 174 174 158.56 ### ### ### 0.0
2015-Oct-29 Thu 156.77 ### 156.72 175.51 313,650 ### 98.2 98.2 ###
2015-Oct-28 Wed 147 155.45 ### 155.45 153,957 ### 96.3 96.3 ###
2015-Oct-27 Tue 148.5 148.5 ### ### ### ### 0.0
2015-Oct-26 Mon ### 149 ### 148.79 ### ### 10.6
2015-Oct-23 Fri ### ### 144.55 ### 71.9 71.9 0.0
2015-Oct-22 Thu 139.88 143.78 ### 143.76 116,748 ### 87.0 87.0 10.3
2015-Oct-21 Wed ### ### ### ### 129,148 0 ### ### 0.0
2015-Oct-20 Tue ### ### ### 133.45 ### ### 9.5
2015-Oct-19 Mon 136.5 136.5 ### ### 27.0 27.0 0.0
2015-Oct-16 Fri ### ### 134.51 136.76 54,545 3,668,423 80.8 80.8 9.8
2015-Oct-15 Thu 134.29 ### ### 134.28 61,121 0 ### ### ###
2015-Oct-14 Wed ### 134.78 130.52 132.71 67,125 ### 73.1 73.1 ###
2015-Oct-13 Tue ### ### 128 ### 81.7 81.7 0.0
2015-Oct-12 Mon 140.4 140.4 ### 132.58 130,650 ### 4.6 4.6 9.5
2015-Oct-09 Fri 142.55 ### ### 141.57 ### ### 10.1
2015-Oct-08 Thu 156 156.5 141.72 141.87 193,785 28,895,281 2.3 2.3 ###
2015-Oct-07 Wed ### ### ### ### 151,275 0 ### ### 0.0
2015-Oct-06 Tue 150 151.79 148.49 149.49 130,552 19,601,077 ### ### 10.7
2015-Oct-05 Mon 146 ### ### 148.27 44,546 0 ### ### ###
2015-Oct-02 Fri 144.26 ### ### 146.29 63,124 0 ### ### ###
2015-Oct-01 Thu 146 147.48 143.22 145.2 22.9 22.9 ###
2015-Sep-30 Wed 140.82 147.48 140.59 ### 105,547 ### ### ### 0.0
2015-Sep-29 Tue ### 141.7 136.51 140.82 ### ### 10.1
2015-Sep-28 Mon 133.86 143 133.86 ### 92,929 ### 94.1 94.1 0.0
2015-Sep-25 Fri ### ### ### 136.74 106,058 0 81.0 81.0 9.8
2015-Sep-24 Thu 133.87 136.945 ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 84.1 84.1 0.0
2015-Sep-22 Tue 128.5 137.78 128.5 ### 92.8 92.8 0.0
2015-Sep-21 Mon 129.73 131.5 ### 128.5 236,857 15,573,347 ### ### 9.2
2015-Sep-18 Fri 135.55 135.55 129.42 ### ### ### 0.0
2015-Sep-17 Thu ### ### 133.7 136.8 83.3 83.3 ###
2015-Sep-16 Wed 125.86 ### 125.86 ### ### ### 0.0
2015-Sep-15 Tue 125 125 122 123.75 111,284 13,743,574 ### ### ###
2015-Sep-14 Mon ### 126 122.23 124.78 86.1 86.1 8.9
2015-Sep-11 Fri ### 121.52 ### ### ### ### 0.0
2015-Sep-10 Thu 127.5 ### 117.8 117.8 ### ### 8.4
2015-Sep-09 Wed ### 125 ### 124.57 88,081 ### ### ### 8.9
2015-Sep-08 Tue ### ### 109.87 ### 141,140 7,753,525 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 113,340 0 12.7 12.7 0.0
2015-Sep-04 Fri 111.5 ### ### ### 95,875 0 13.7 13.7 0.0
2015-Sep-03 Thu ### 117.5 ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 92,287 0 ### ### 0.0
2015-Sep-01 Tue ### ### ### 113.73 97.3 97.3 ###
2015-Aug-31 Mon 109.2 109.2 103.2 ### 83,674 8,886,178 ### ### 0.0
2015-Aug-28 Fri ### 118.8 ### 109.21 119,275 ### ### ### ###
2015-Aug-27 Thu ### ### ### ### 98,349 0 93.8 93.8 0.0
2015-Aug-26 Wed 90.5 ### 90.5 ### 159,183 ### ### ### 0.0
2015-Aug-25 Tue ### 90.44 79 90.44 113,456 ### ### ### 6.5
2015-Aug-24 Mon ### ### 83 84.4 71,381 ### 25.0 25.0 6.0
2015-Aug-21 Fri 88.55 91.5 ### 90.87 86.1 86.1 ###
2015-Aug-20 Thu ### 91.74 ### 89.87 29.1 29.1 ###
2015-Aug-19 Wed ### ### 88.88 ### 40,681 ### 83.9 83.9 0.0
2015-Aug-18 Tue ### 89.7 ### 89.5 88.8 88.8 6.4
2015-Aug-17 Mon 90.8 ### ### 88 34,629 0 ### ### 6.3
2015-Aug-14 Fri 89.73 90.89 ### 90.52 26,071 ### ### ### 6.5
2015-Aug-13 Thu 89.59 91.79 89.49 89.73 19,944 1,807,724 ### ### ###
2015-Aug-12 Wed ### ### 90.4 91.5 45,644 ### ### ### 6.5
2015-Aug-11 Tue 87.7 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### 88.74 ### 87.7 17,071 757,440 29.2 29.2 6.3
2015-Aug-07 Fri 88.75 89.475 87.24 87.56 ### ### 6.3
2015-Aug-06 Thu 89 ### ### 88.75 22,781 0 ### ### ###
2015-Aug-05 Wed ### ### 88.88 ### 37,056 ### ### ### 0.0
2015-Aug-04 Tue ### 91.8 ### 91.8 93.0 93.0 6.6
2015-Aug-03 Mon 88.25 88.4 ### ### ### ### 0.0
2015-Jul-31 Fri ### 88.5 86 88.5 ### ### ###
2015-Jul-30 Thu ### ### 86.51 86.89 20,441 884,175 ### ### ###
2015-Jul-29 Wed ### 88 ### 87.56 20,570 905,080 80.1 80.1 6.3
2015-Jul-28 Tue ### ### 85.51 86.88 22.5 22.5 6.2
2015-Jul-27 Mon 88 ### ### ### 22,577 0 ### ### 0.0
2015-Jul-24 Fri ### 88.24 85 87.89 ### ### 6.3
2015-Jul-23 Thu 87.83 ### 86.8 ### 28.0 28.0 0.0
2015-Jul-22 Wed 87.5 ### 87.5 87.83 78.7 78.7 ###
2015-Jul-21 Tue 85.5 89.25 ### ### 36,521 1,629,749 90.6 90.6 0.0
2015-Jul-20 Mon 83.44 85.88 83.44 85.49 ### ### ###
2015-Jul-17 Fri 83 84.5 83 83.45 73.4 73.4 ###
2015-Jul-16 Thu 79.5 83 79.5 ### ### ### 0.0
2015-Jul-15 Wed 74.73 ### 74.73 ### 44,655 ### ### ### 0.0
2015-Jul-14 Tue 74 75 74 74.85 ### ### ###
2015-Jul-13 Mon 73 73.77 ### ### 13,940 514,176 74.5 74.5 0.0
2015-Jul-10 Fri ### 74 ### 73 94.3 94.3 5.2
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### 72.49 72.49 15.8 15.8 5.2
2015-Jul-07 Tue ### 76 73.8 75 23,922 1,791,757 ### ### 5.4
2015-Jul-06 Mon 77.21 ### 74.75 ### 26,856 1,003,743 13.1 13.1 0.0
2015-Jul-03 Fri ### ### 76 ### 25,184 ### ### ### 0.0
2015-Jul-02 Thu 74 77.45 74 ### 31,573 ### 89.6 89.6 0.0
2015-Jul-01 Wed 75 75 ### 74.4 32,355 ### 15.8 15.8 5.3
2015-Jun-30 Tue 74 76.48 72 75.27 ### ### ###
2015-Jun-29 Mon 78 78 73.27 74.28 38,542 2,915,124 ### ### 5.3
2015-Jun-26 Fri 79.59 ### ### ### 19,823 0 24.8 24.8 0.0
2015-Jun-25 Thu ### ### 79.4 79.81 21,979 ### ### ### ###
2015-Jun-24 Wed 79.79 ### ### 80.85 83.9 83.9 5.8
2015-Jun-23 Tue 78.25 80 78.25 ### 38,255 3,026,926 ### ### 0.0
2015-Jun-22 Mon ### 78.5 77.86 ### ### ### 0.0
2015-Jun-19 Fri 77.55 ### 77.26 78 ### ### ###
2015-Jun-18 Thu ### 78.23 77.45 77.55 17,641 1,373,175 ### ### ###
2015-Jun-17 Wed ### ### 76.4 77.7 78.1 78.1 5.6
2015-Jun-16 Tue 78 78.83 76.4 ### ### ### 0.0
2015-Jun-15 Mon 77 78.49 76.77 77.77 83.1 83.1 5.6
2015-Jun-12 Fri 77.5 77.89 76.8 77 ### ### 5.5
2015-Jun-11 Thu 77.58 77.58 74.675 75.7 26,621 ### 12.2 12.2 5.4
2015-Jun-10 Wed ### 76.73 ### 75 ### ### 5.4
2015-Jun-09 Tue ### 73.5 69.56 72.82 90.1 90.1 ###
2015-Jun-05 Fri 70.5 71.4 ### 71.4 43,253 ### 82.0 82.0 ###
2015-Jun-04 Thu 72 72 69.5 71.5 81,683 5,779,072 ### ### 5.1
2015-Jun-03 Wed 73.82 74.975 71.52 ### ### ### 0.0
2015-Jun-02 Tue 78 ### ### 73.87 58,649 0 6.3 6.3 ###
2015-Jun-01 Mon ### 78.85 ### ### ### ### 0.0
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu ### ### ### 77.5 92.9 92.9 5.5
2015-May-27 Wed ### ### 74.22 ### ### ### 0.0
2015-May-26 Tue 74.54 74.75 74.22 74.5 26.0 26.0 ###
2015-May-25 Mon 74 74.84 ### 74.52 75.6 75.6 5.3
2015-May-22 Fri ### 74.89 ### ### 65,076 2,436,770 81.6 81.6 0.0
2015-May-21 Thu ### 73.55 ### ### 90.2 90.2 0.0
2015-May-20 Wed 69.5 ### 69.47 70.4 ### ### 5.0
2015-May-19 Tue ### ### ### 69.5 ### ### 5.0
2015-May-18 Mon ### ### 69.76 69.82 ### ### 5.0
2015-May-15 Fri ### 70 ### ### ### ### 0.0
2015-May-14 Thu 68.4 ### ### ### 75.2 75.2 0.0
2015-May-13 Wed ### ### ### 68.5 12,449 0 ### ### 4.9
2015-May-12 Tue 68.7 ### ### ### 19,040 0 ### ### 0.0
2015-May-11 Mon ### ### ### ### 23,388 0 ### ### 0.0
2015-May-08 Fri 68.5 69.5 68.24 ### 74.0 74.0 0.0
2015-May-07 Thu 68.4 ### ### ### 27.0 27.0 0.0
2015-May-06 Wed ### 68.52 67.5 ### 27,324 ### 37.1 37.1 0.0
2015-May-05 Tue 67.41 69.55 67.41 68.2 ### ### ###
2015-May-04 Mon 63.8 67.74 63.8 67.4 94.9 94.9 4.8
2015-May-01 Fri 63.4 63.7 ### 63.7 ### ### 4.6
2015-Apr-30 Thu 60.4 63.8 ### ### 34,255 ### 93.5 93.5 0.0
2015-Apr-29 Wed 59.51 60.4 ### 60.4 35,079 1,059,385 ### ### 4.3
2015-Apr-28 Tue 59 60.275 59 ### 26,958 ### 83.5 83.5 0.0
2015-Apr-27 Mon ### 59.45 ### 59.45 82.0 82.0 ###
2015-Apr-24 Fri 58.59 ### 58.4 59 19,087 557,340 71.7 71.7 4.2
2015-Apr-23 Thu 58.5 ### 58 ### 27.2 27.2 0.0
2015-Apr-22 Wed 58.5 58.5 ### ### 14,086 ### 32.2 32.2 0.0
2015-Apr-21 Tue 59.45 59.45 58 58 29,250 ### 15.6 15.6 4.1
2015-Apr-20 Mon ### ### ### 58.82 16.6 16.6 ###
2015-Apr-17 Fri 60.5 60.5 58.5 59.45 ### ### ###
2015-Apr-16 Thu ### 60.83 ### 60.42 11,525 ### 75.8 75.8 4.3
2015-Apr-15 Wed 58.51 61.24 58.51 59.89 28,774 1,722,843 88.7 88.7 4.3
2015-Apr-14 Tue 58.5 59.85 ### 59.55 ### ### ###
2015-Apr-13 Mon 59.28 ### 58 58.7 ### ### 4.2
2015-Apr-10 Fri 58.5 59.28 57.77 59.28 13,582 794,886 ### ### 4.2
2015-Apr-09 Thu 58.5 ### ### ### 15,675 0 23.8 23.8 0.0
2015-Apr-08 Wed 54.2 ### 54.2 58.5 23,522 637,446 ### ### 4.2
2015-Apr-07 Tue ### 54.8 54.2 54.77 19,549 1,065,420 ### ### 3.9
2015-Apr-02 Thu ### 54.8 53.2 54.5 17,970 970,380 ### ### 3.9
2015-Apr-01 Wed 54.55 54.7 ### ### 14,672 401,279 27.0 27.0 0.0
2015-Mar-31 Tue 52 55.7 52 54.55 92.8 92.8 ###
2015-Mar-30 Mon 49.53 ### 47.8 ### 27.6 27.6 0.0
2015-Mar-27 Fri 48.89 49.5 48.5 49.41 22,282 ### 74.7 74.7 ###
2015-Mar-26 Thu ### ### 48.52 ### 73.5 73.5 0.0
2015-Mar-25 Wed ### 48.81 46.77 48.81 74.8 74.8 ###
2015-Mar-24 Tue ### ### ### 48.73 89.5 89.5 ###
2015-Mar-23 Mon 47.5 ### 46.5 ### 29.9 29.9 0.0
2015-Mar-20 Fri 48.2 ### ### 47.23 151,343 0 ### ### ###
2015-Mar-19 Thu ### 48.86 48.2 48.2 36,380 1,765,521 ### ### 3.4
2015-Mar-18 Wed 47.51 48.42 ### ### 21,051 509,644 ### ### 0.0
2015-Mar-17 Tue ### 48.2 47.5 47.5 35,944 1,719,920 ### ### 3.4
2015-Mar-16 Mon ### 48.27 47.74 ### ### ### 0.0
2015-Mar-13 Fri ### 48 47.53 ### ### ### 0.0
2015-Mar-12 Thu ### 48.25 ### 47.85 22,778 ### ### ### 3.4
2015-Mar-11 Wed ### ### 47.25 47.82 19,320 ### 27.0 27.0 3.4
2015-Mar-10 Tue 48.21 48.53 48.21 48.27 ### ### 3.4
2015-Mar-09 Mon 48.89 49 48.26 ### 74,547 3,625,220 78.9 78.9 0.0
2015-Mar-06 Fri 49 49 48.2 ### 28,471 ### 25.3 25.3 0.0
2015-Mar-05 Thu 47.85 48.8 47.85 48.78 ### ### 3.5
2015-Mar-04 Wed ### 48 ### 47.8 20,753 498,072 ### ### 3.4
2015-Mar-03 Tue 46.2 46.2 45 ### 11,220 ### 28.2 28.2 0.0
2015-Mar-02 Mon 44.8 ### 44.8 ### 90.1 90.1 0.0
2015-Feb-27 Fri 44.4 ### ### 45 77.5 77.5 3.2
2015-Feb-26 Thu 43 44.4 43 44 9,882 431,843 ### ### 3.1
2015-Feb-25 Wed 42.8 ### 42.2 42.2 ### ### 3.0
2015-Feb-24 Tue ### ### 42.8 42.8 3,829 81,940 ### ### 3.1
2015-Feb-23 Mon ### ### ### 43.5 22,156 0 80.4 80.4 3.1
2015-Feb-20 Fri ### ### 41.52 ### 5,449 113,121 ### ### 0.0
2015-Feb-19 Thu 41.7 42.8 41.5 41.55 ### ### 3.0
2015-Feb-18 Wed 42 ### 41.7 41.7 ### ### 3.0
2015-Feb-17 Tue 42.8 ### 42 ### 6,420 134,820 80.8 80.8 0.0
2015-Feb-16 Mon 41.8 42.8 41.71 42.42 10,354 ### 80.0 80.0 ###
2015-Feb-13 Fri 42.59 ### 41.81 41.85 8,885 185,740 12.5 12.5 ###
2015-Feb-12 Thu 43.49 43.49 41.8 ### 3,020 128,787 13.3 13.3 0.0
2015-Feb-11 Wed 44 ### 41.56 ### ### ### 0.0
2015-Feb-10 Tue ### 44.29 ### 43.48 5,145 ### 20.5 20.5 3.1
2015-Feb-09 Mon ### 44.7 ### 44.25 ### ### ###
2015-Feb-06 Fri 44 45.2 44 44.7 8,073 360,055 82.4 82.4 3.2
2015-Feb-05 Thu 42 44 42 44 15,258 ### 92.7 92.7 3.1
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue 40 40.89 39.85 40.42 3,382 ### 74.5 74.5 2.9
2015-Feb-02 Mon ### ### ### 40.26 1,772 0 29.3 29.3 2.9
2015-Jan-30 Fri ### ### 39.85 ### 7,727 ### ### ### 0.0
2015-Jan-29 Thu 40.51 41.83 40.26 41.25 7,423 304,677 82.4 82.4 ###
2015-Jan-28 Wed 40.73 41 40.7 41 7,583 ### ### ### 2.9
2015-Jan-27 Tue 39.75 41 39.75 41 ### ### 2.9
2015-Jan-23 Fri ### ### ### 39.8 12,344 0 ### ### 2.8
2015-Jan-22 Thu 40 40.4 ### 40.4 120,755 2,439,251 ### ### 2.9
2015-Jan-21 Wed ### ### ### ### 92.5 92.5 0.0
2015-Jan-20 Tue ### 38.5 ### 38.5 ### ### 2.8
2015-Jan-19 Mon 34.5 34.5 ### 34.5 ### ### 2.5
2015-Jan-16 Fri ### 34.4 ### 34.4 4,340 74,648 81.5 81.5 2.5
2015-Jan-15 Thu ### 34.4 34.2 34.2 26.8 26.8 2.4
2015-Jan-14 Wed 34.4 34.4 ### ### 2,874 ### 37.9 37.9 0.0
2015-Jan-13 Tue 34.85 ### ### 34.4 19.7 19.7 2.5
2015-Jan-12 Mon 34.85 35.2 34.41 34.85 74.8 74.8 ###
2015-Jan-09 Fri ### ### 34.5 ### 3,472 ### 66.3 66.3 0.0
2015-Jan-08 Thu 34.45 ### 34.45 ### ### ### 0.0
2015-Jan-07 Wed 35.2 35.2 ### 34.5 2,680 ### ### ### 2.5
2015-Jan-06 Tue ### 35.2 ### 35.2 1,225 ### ### ### 2.5
2015-Jan-05 Mon ### ### ### ### 63.4 63.4 0.0
2015-Jan-02 Fri ### ### ### ### 66.1 66.1 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue ### 35.2 34.72 ### ### ### 0.0
2014-Dec-29 Mon 34.5 ### 34.5 ### ### ### 0.0
2014-Dec-24 Wed 34.88 ### ### ### 243 0 ### ### 0.0
2014-Dec-23 Tue ### ### ### 34.88 ### ### ###
2014-Dec-22 Mon 33.5 ### 33.5 ### 5,054 84,654 ### ### 0.0
2014-Dec-19 Fri 33.24 33.5 ### 33.48 ### ### ###
2014-Dec-18 Thu ### 33.24 ### 33.24 68.1 68.1 2.4
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 2,040 0 24.6 24.6 0.0
2014-Dec-12 Fri 32.79 ### 32.52 ### 73.2 73.2 0.0
2014-Dec-11 Thu 32.4 32.79 32.4 32.79 6,053 ### 80.9 80.9 2.3
2014-Dec-10 Wed ### 32.77 32.46 32.7 73.6 73.6 2.3
2014-Dec-09 Tue 32.5 32.78 32.46 32.77 1,270 41,427 86.7 86.7 ###
2014-Dec-08 Mon ### ### 32.71 32.78 13,283 217,243 28.1 28.1 ###
2014-Dec-05 Fri ### ### ### ### 3,170 0 ### ### 0.0
2014-Dec-04 Thu 32.5 ### 32.5 ### 1,681 ### 85.0 85.0 0.0
2014-Dec-03 Wed 32.5 ### 32.48 ### 3,257 ### 79.3 79.3 0.0
2014-Dec-02 Tue 32.89 ### 32.5 32.5 ### ### ###
2014-Dec-01 Mon 32.75 ### 32.5 32.89 ### ### ###
2014-Nov-28 Fri ### ### ### ### 2,721 0 88.2 88.2 0.0
2014-Nov-27 Thu ### ### ### ### 858 0 ### ### 0.0
2014-Nov-26 Wed ### 33.2 ### ### 5,722 94,985 66.4 66.4 0.0
2014-Nov-25 Tue ### ### ### ### 1,122 0 ### ### 0.0
2014-Nov-24 Mon 33.25 33.29 ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### 33.25 4,225 0 ### ### 2.4
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### 32.8 ### 37.5 37.5 0.0
2014-Nov-18 Tue 32.88 ### 32.8 ### 3,742 ### 83.4 83.4 0.0
2014-Nov-17 Mon 32.88 32.88 ### 32.88 1,978 ### ### ### 2.3
2014-Nov-14 Fri 32.25 32.88 32.25 32.85 87.3 87.3 ###
2014-Nov-13 Thu 32.27 ### ### ### 12,026 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 5,686 0 81.3 81.3 0.0
2014-Nov-11 Tue ### 32.5 ### 31.86 25.6 25.6 2.3
2014-Nov-10 Mon 32.2 ### ### ### ### ### 0.0
2014-Nov-07 Fri 32.8 32.8 ### 32.2 4,877 79,982 ### ### ###
2014-Nov-06 Thu 32.7 ### 32.21 ### 1,754 28,248 85.1 85.1 0.0
2014-Nov-05 Wed ### ### 31.7 ### 74.6 74.6 0.0
2014-Nov-04 Tue ### ### ### ### 1,459 0 29.0 29.0 0.0
2014-Nov-03 Mon ### 33.49 32.5 ### ### ### 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu 32.4 32.79 ### ### ### ### 0.0
2014-Oct-29 Wed ### 32.8 ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 81.6 81.6 0.0
2014-Oct-27 Mon ### ### ### ### 7,228 0 ### ### 0.0
2014-Oct-24 Fri 32.2 32.2 31.72 ### 6,788 216,944 ### ### 0.0
2014-Oct-23 Thu ### ### ### 32.2 ### ### ###
2014-Oct-22 Wed 30.79 ### ### ### 5,677 0 74.3 74.3 0.0
2014-Oct-21 Tue 30.52 30.74 29.8 ### 28.6 28.6 0.0
2014-Oct-20 Mon 30.55 ### 30.52 ### 85.2 85.2 0.0
2014-Oct-17 Fri ### 30.89 30.52 ### 75.4 75.4 0.0
2014-Oct-16 Thu ### ### 30.52 ### ### ### 0.0
2014-Oct-15 Wed 31.5 ### ### 31.5 71.9 71.9 2.3
2014-Oct-14 Tue ### 31.7 30.53 31.5 ### ### 2.3
2014-Oct-13 Mon 30.5 31.5 30.5 31.2 89.1 89.1 2.2
2014-Oct-10 Fri ### 31.5 30.5 31.5 88.1 88.1 2.3
2014-Oct-09 Thu ### ### 30.5 ### ### ### 0.0
2014-Oct-08 Wed ### ### 30.2 ### ### ### 0.0
2014-Oct-07 Tue 31.2 31.7 ### 31.7 4,721 74,827 ### ### 2.3
2014-Oct-06 Mon ### 31.2 ### 31.2 2,553 39,826 ### ### 2.2
2014-Oct-03 Fri ### ### ### ### 70.7 70.7 0.0
2014-Oct-02 Thu 31.4 31.41 30.89 ### 22.4 22.4 0.0
2014-Oct-01 Wed 32.25 32.25 ### ### 16.1 16.1 0.0
2014-Sep-30 Tue ### 32.25 31.8 32.24 ### ### 2.3
2014-Sep-29 Mon 32.23 32.23 ### ### 28.2 28.2 0.0
2014-Sep-26 Fri ### ### 31.44 ### 4,650 ### 82.8 82.8 0.0
2014-Sep-25 Thu ### ### ### 31.4 28.1 28.1 2.2
2014-Sep-24 Wed ### ### ### 31.74 29.7 29.7 2.3
2014-Sep-23 Tue 32.7 32.7 ### ### 12,280 200,778 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 30.0 30.0 0.0
2014-Sep-19 Fri ### ### ### ### 166,257 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 94.3 94.3 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### ### 30.89 ### 10,287 158,882 32.5 32.5 0.0
2014-Sep-15 Mon 31.2 31.25 ### 31.2 76.5 76.5 2.2
2014-Sep-12 Fri ### 31.5 ### 31.25 11,156 ### 29.7 29.7 2.2
2014-Sep-11 Thu 32.8 32.8 ### ### 5,870 ### ### ### 0.0
2014-Sep-10 Wed 31.75 ### ### 32.84 92.9 92.9 2.3
2014-Sep-09 Tue 32.29 33.25 ### 32.89 19,226 ### ### ### ###
2014-Sep-08 Mon 31.85 ### 31.45 32.25 ### ### ###
2014-Sep-05 Fri 30.8 31.85 30.8 31.85 ### ### 2.3
2014-Sep-04 Thu 30.49 31.5 30.49 31.45 ### ### ###
2014-Sep-03 Wed 30.4 30.5 ### ### ### ### 0.0
2014-Sep-02 Tue 30.89 ### ### ### 13,858 0 ### ### 0.0
2014-Sep-01 Mon ### ### ### 30.71 89.1 89.1 ###
2014-Aug-29 Fri ### ### ### ### 4,248 0 69.8 69.8 0.0
2014-Aug-28 Thu ### ### ### ### 80.2 80.2 0.0
2014-Aug-27 Wed 29.25 30.21 29.25 ### ### ### 0.0
2014-Aug-26 Tue 28.5 29.5 27.81 ### 5,150 147,573 ### ### 0.0
2014-Aug-25 Mon ### 28.4 28.29 28.4 74.2 74.2 2.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu 28 ### ### ### ### ### 0.0
2014-Aug-20 Wed ### 28.25 ### 28.25 1,778 ### 78.8 78.8 2.0
2014-Aug-19 Tue 28 28.25 ### 28.25 77.0 77.0 2.0
2014-Aug-18 Mon 28 28.25 27.72 28.25 2,825 79,057 ### ### 2.0
2014-Aug-15 Fri 28.29 28.4 ### 28 6,049 ### 18.8 18.8 2.0
2014-Aug-14 Thu 28.25 28.55 28.25 28.25 9,120 ### ### ### 2.0
2014-Aug-13 Wed ### 28.45 ### 28.25 ### ### 2.0
2014-Aug-12 Tue 27.8 ### 27.79 ### 1,877 26,080 ### ### 0.0
2014-Aug-11 Mon ### 28.41 27.8 27.8 3,343 93,955 ### ### 2.0
2014-Aug-08 Fri 27.8 28.4 27.8 ### 17,675 ### ### ### 0.0
2014-Aug-07 Thu ### ### 27.85 27.87 ### ### ###
2014-Aug-06 Wed ### ### 27.86 ### ### ### 0.0
2014-Aug-05 Tue 27.8 ### 27.8 ### 85.2 85.2 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 28 ### 27.5 28.2 ### ### 2.0
2014-Jul-31 Thu 27.7 28.4 27.7 ### 3,948 110,741 87.5 87.5 0.0
2014-Jul-30 Wed 28 28.2 27.7 ### 68.1 68.1 0.0
2014-Jul-29 Tue ### ### 27.51 28 2,085 28,679 ### ### 2.0
2014-Jul-28 Mon ### 28.5 27.8 ### 71.5 71.5 0.0
2014-Jul-25 Fri 28.5 28.5 27.88 ### 24.0 24.0 0.0
2014-Jul-24 Thu ### ### ### ### 4,546 0 81.5 81.5 0.0
2014-Jul-23 Wed ### 28.48 ### ### ### ### 0.0
2014-Jul-22 Tue 27.8 28.21 27.8 ### 1,588 44,471 ### ### 0.0
2014-Jul-21 Mon 28 28.21 ### 28.21 ### ### ###
2014-Jul-18 Fri 28 28.21 27.8 28.21 72.6 72.6 ###
2014-Jul-17 Thu ### 28 ### 28 1,883 ### ### ### 2.0
2014-Jul-16 Wed ### ### 27.8 27.8 26.2 26.2 2.0
2014-Jul-15 Tue 27.75 28 27.75 ### 16,959 ### 82.2 82.2 0.0
2014-Jul-14 Mon 27.84 27.84 ### 27.75 ### ### 2.0
2014-Jul-11 Fri 27.7 ### 27.5 27.84 ### ### 2.0
2014-Jul-10 Thu 27.2 27.7 ### ### ### ### 0.0
2014-Jul-09 Wed 27.7 27.7 ### ### 25,743 356,540 13.9 13.9 0.0
2014-Jul-08 Tue ### 27.7 ### 27.7 83.5 83.5 2.0
2014-Jul-07 Mon ### ### 27 ### 1,172 15,822 ### ### 0.0
2014-Jul-04 Fri ### 27.5 27.2 ### 3,055 83,554 ### ### 0.0
2014-Jul-03 Thu 27.44 27.44 27.2 ### 50,752 1,386,544 21.8 21.8 0.0
2014-Jul-02 Wed ### 27.45 27.2 27.2 6,575 ### 27.1 27.1 1.9
2014-Jul-01 Tue ### 27.5 27.2 ### ### ### 0.0
2014-Jun-30 Mon ### 27.5 ### 27.2 4,022 ### 80.0 80.0 1.9
2014-Jun-27 Fri ### 27.5 ### 27.5 1,657 22,783 ### ### 2.0
2014-Jun-26 Thu 27 27.23 ### 27.23 2,325 31,654 ### ### 1.9
2014-Jun-25 Wed 27 27.22 27 27 7,645 207,255 ### ### 1.9
2014-Jun-24 Tue 27 27.4 27 27 1,480 40,256 72.9 72.9 1.9
2014-Jun-23 Mon ### ### 27 27 782 10,557 32.4 32.4 1.9
2014-Jun-20 Fri 27 ### 27 ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### 27 ### 723 ### ### ### 0.0
2014-Jun-17 Tue 26.81 27.4 26.81 27.4 16,781 454,849 86.8 86.8 2.0
2014-Jun-16 Mon ### ### 26.85 26.88 6,928 ### ### ### ###
2014-Jun-13 Fri 27 27.25 27 27 72.5 72.5 1.9
2014-Jun-12 Thu 26.85 ### 26.85 27 3,229 43,349 79.4 79.4 1.9
2014-Jun-11 Wed ### ### ### ### 25.3 25.3 0.0
2014-Jun-10 Tue ### 27.4 ### ### 2,750 37,675 27.6 27.6 0.0
2014-Jun-06 Fri ### 27.4 27 27.4 ### ### 2.0
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### ### ### 0.0
2014-Jun-03 Tue ### ### ### 27.28 85.4 85.4 1.9
2014-Jun-02 Mon ### ### 27 ### ### ### 0.0
2014-May-30 Fri ### 27.49 ### ### 22,250 305,826 ### ### 0.0
2014-May-29 Thu ### ### ### ### 8,674 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### ### 27 ### ### 1.9
2014-May-26 Mon 27.4 27.4 ### ### 15.8 15.8 0.0
2014-May-23 Fri 27.4 27.5 ### 27.4 ### ### 2.0
2014-May-22 Thu ### ### ### ### 8,442 0 ### ### 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### 26.72 ### 5,828 ### ### ### 0.0
2014-May-19 Mon ### ### 26.7 ### 10,843 144,754 38.4 38.4 0.0
2014-May-16 Fri ### ### ### ### 7,126 0 ### ### 0.0
2014-May-15 Thu 26.55 ### 26.55 ### 3,050 40,488 ### ### 0.0
2014-May-14 Wed ### ### 26.5 26.55 13.3 13.3 ###
2014-May-13 Tue ### 27.49 ### ### 3,657 ### 76.2 76.2 0.0
2014-May-12 Mon ### ### 26.48 ### ### ### 0.0
2014-May-09 Fri 28 28 ### ### 4,523 63,322 ### ### 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed 27.54 ### 27.49 ### 58,274 800,976 88.9 88.9 0.0
2014-May-06 Tue 27.75 ### ### 27.53 8,347 0 20.9 20.9 ###
2014-May-05 Mon ### ### 27.4 27.5 11,578 ### ### ### 2.0
2014-May-02 Fri 27.25 27.7 27 ### 22,120 604,982 85.8 85.8 0.0
2014-May-01 Thu ### 27.79 26.89 27 20,140 550,627 83.6 83.6 1.9
2014-Apr-30 Wed 26.29 27 ### ### 87.8 87.8 0.0
2014-Apr-29 Tue ### 26.27 26 ### 85.0 85.0 0.0
2014-Apr-28 Mon 26 ### 26 26 11,627 151,151 76.3 76.3 1.9
2014-Apr-24 Thu ### 26.2 26 26 3,623 ### ### ### 1.9
2014-Apr-23 Wed 26 26.26 26 26 69.1 69.1 1.9
2014-Apr-22 Tue ### ### 26 26 17,343 225,459 34.6 34.6 1.9
2014-Apr-17 Thu ### 26.25 ### ### 3,423 44,926 23.4 23.4 0.0
2014-Apr-16 Wed 26 26.25 26 26.25 ### ### 1.9
2014-Apr-15 Tue ### ### 26 26 29.4 29.4 1.9
2014-Apr-14 Mon ### ### 26 ### 9,276 120,588 ### ### 0.0
2014-Apr-11 Fri 26 ### 25.87 ### 83.9 83.9 0.0
2014-Apr-10 Thu ### ### 25.88 ### 5,258 ### ### ### 0.0
2014-Apr-09 Wed 26 ### 25.88 26 ### ### 1.9
2014-Apr-08 Tue ### 26.53 25.87 ### 14,753 386,528 80.8 80.8 0.0
2014-Apr-07 Mon ### ### ### ### 2,550 0 ### ### 0.0
2014-Apr-04 Fri 26 26.44 ### ### 5,922 78,288 74.7 74.7 0.0
2014-Apr-03 Thu 26 26.43 ### 26 25,778 340,656 ### ### 1.9
2014-Apr-02 Wed 26.25 26.5 ### 26.44 ### ### 1.9
2014-Apr-01 Tue ### 26.4 25.85 26 7,525 ### 37.5 37.5 1.9
2014-Mar-31 Mon ### ### 25.78 ### 69.7 69.7 0.0
2014-Mar-28 Fri 26 26.4 25.7 ### 67.1 67.1 0.0
2014-Mar-27 Thu 25.55 26 25.55 ### ### ### 0.0
2014-Mar-26 Wed 26.5 26.5 ### 25.55 10,841 143,643 11.0 11.0 1.8
2014-Mar-25 Tue ### ### 26 ### ### ### 0.0
2014-Mar-24 Mon 26.25 27.4 26 27.4 ### ### 2.0
2014-Mar-21 Fri 25.88 ### ### ### 15,824 0 ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 93.7 93.7 0.0
2014-Mar-19 Wed 25.4 ### 25.25 ### 13,957 ### 76.4 76.4 0.0
2014-Mar-18 Tue 25 25.5 24.85 25.5 11,271 283,747 87.3 87.3 ###
2014-Mar-17 Mon 24.85 24.85 24.7 24.82 31.4 31.4 1.8
2014-Mar-14 Fri 24.8 ### 24.72 ### 12,077 149,271 ### ### 0.0
2014-Mar-13 Thu 24.85 25 24.8 24.8 26.4 26.4 ###
2014-Mar-12 Wed ### ### 24.75 24.85 18.6 18.6 1.8
2014-Mar-11 Tue 25.2 ### ### ### ### ### 0.0
2014-Mar-10 Mon ### 25.2 24.71 25.2 2,541 ### ### ### 1.8
2014-Mar-07 Fri ### 25.28 ### ### 9,685 ### 72.7 72.7 0.0
2014-Mar-06 Thu ### ### 24.5 ### ### ### 0.0
2014-Mar-05 Wed 24 ### 23.8 ### 7,654 91,082 ### ### 0.0
2014-Mar-04 Tue 25.55 25.83 24.88 ### 5,923 150,177 ### ### 0.0
2014-Mar-03 Mon 25.5 25.5 24.5 25.5 72.3 72.3 ###
2014-Feb-28 Fri 26.2 26.25 ### 25.51 14.8 14.8 1.8
2014-Feb-27 Thu 21.8 26.26 21.8 26.26 ### ### 1.9
2014-Feb-26 Wed 21 21.54 21 21.49 3,823 ### ### ### ###
2014-Feb-25 Tue 20.8 ### 20.51 20.52 ### ### 1.5
2014-Feb-24 Mon 20.8 21.5 20.53 21.5 ### ### 1.5
2014-Feb-21 Fri ### 21.2 20.75 ### ### ### 0.0
2014-Feb-20 Thu ### ### ### ### 10,144 0 14.3 14.3 0.0
2014-Feb-19 Wed ### ### ### ### 35.7 35.7 0.0
2014-Feb-18 Tue ### 21.86 ### ### ### ### 0.0
2014-Feb-17 Mon 21.82 ### ### ### 6,976 0 ### ### 0.0
2014-Feb-14 Fri 22 22 21.82 21.82 5,758 126,157 21.6 21.6 1.6
2014-Feb-13 Thu ### ### 21.55 22 22.8 22.8 ###
2014-Feb-12 Wed 22.28 22.4 22 ### ### ### 0.0
2014-Feb-11 Tue ### 22.28 ### 22.28 4,524 ### ### ### ###
2014-Feb-10 Mon 22.28 ### 21.25 22.57 8,524 ### 82.6 82.6 1.6
2014-Feb-07 Fri ### 22.5 21.22 22.5 2,375 ### 93.3 93.3 1.6
2014-Feb-06 Thu 21.5 21.5 ### ### 2,843 ### ### ### 0.0
2014-Feb-05 Wed 21.23 ### ### 21.51 4,626 0 ### ### ###
2014-Feb-04 Tue ### 22 ### 21.74 6,256 ### ### ### 1.6
2014-Feb-03 Mon 21.4 22 ### ### 3,921 ### 83.6 83.6 0.0
2014-Jan-31 Fri 21.5 22 21.4 21.83 ### ### ###
2014-Jan-30 Thu ### 22 21.5 21.5 ### ### 1.5
2014-Jan-29 Wed ### 22.49 ### ### 69.1 69.1 0.0
2014-Jan-28 Tue 22.55 22.56 ### ### 23.3 23.3 0.0
2014-Jan-24 Fri 23 23.2 22.55 22.75 ### ### 1.6
2014-Jan-23 Thu ### ### ### ### 6,958 0 94.4 94.4 0.0
2014-Jan-22 Wed 22 ### ### ### 32.0 32.0 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### 22.7 ### 5,040 ### 15.6 15.6 0.0
2014-Jan-17 Fri 23.29 23.5 23.2 ### 6,943 ### ### ### 0.0
2014-Jan-16 Thu ### 23.29 ### 23.29 6,280 ### 71.0 71.0 ###
2014-Jan-15 Wed 23.26 23.28 ### ### 27.0 27.0 0.0
2014-Jan-14 Tue 23.29 23.29 23.2 23.29 78.9 78.9 ###
2014-Jan-13 Mon ### 23.5 ### ### ### ### 0.0
2014-Jan-10 Fri 23.2 23.2 ### ### 10,150 117,740 24.9 24.9 0.0
2014-Jan-09 Thu ### 23.45 ### ### ### ### 0.0
2014-Jan-08 Wed 21.5 ### 21.5 ### 89.3 89.3 0.0
2014-Jan-07 Tue 21 21.5 21 21.5 5,555 118,043 ### ### 1.5
2014-Jan-06 Mon ### 21.4 ### ### 5,129 54,880 ### ### 0.0
2014-Jan-03 Fri 21 21 20.85 21 9,171 ### 74.0 74.0 1.5
2014-Jan-02 Thu 20.85 ### 20.77 ### 5,871 60,970 ### ### 0.0
2013-Dec-31 Tue 20.8 20.85 20.73 20.85 ### ### ###
2013-Dec-30 Mon ### 20.85 ### 20.79 74.3 74.3 1.5
2013-Dec-27 Fri ### ### ### ### 75.5 75.5 0.0
2013-Dec-24 Tue ### 20.84 ### 20.84 1,053 10,972 78.0 78.0 1.5
2013-Dec-23 Mon 20.58 21 20.58 ### ### ### 0.0
2013-Dec-20 Fri 20.8 20.8 20.51 20.51 ### ### ###
2013-Dec-19 Thu ### 21 20.51 21 ### ### 1.5
2013-Dec-18 Wed 21 21 20.55 20.75 7,746 160,923 23.0 23.0 1.5
2013-Dec-17 Tue ### 21 20.51 20.79 ### ### 1.5
2013-Dec-16 Mon ### 20.8 20.46 20.8 75.9 75.9 1.5
2013-Dec-13 Fri 20.48 ### 20.46 ### 5,156 52,745 66.3 66.3 0.0
2013-Dec-12 Thu 20.52 ### 20.47 20.47 ### ### 1.5
2013-Dec-11 Wed 20.48 ### 20.46 20.51 ### ### ###
2013-Dec-10 Tue 20.54 20.54 ### 20.48 35.9 35.9 1.5
2013-Dec-09 Mon ### 20.8 20.53 20.54 38.9 38.9 1.5
2013-Dec-06 Fri ### 21 20.53 20.57 6,727 139,686 ### ### ###
2013-Dec-05 Thu 20.5 ### 20.49 ### 88.8 88.8 0.0
2013-Dec-04 Wed ### ### ### 20.4 9,473 0 ### ### 1.5
2013-Dec-03 Tue 20.24 20.86 20.24 20.81 91.6 91.6 ###
2013-Dec-02 Mon 20.2 20.29 ### 20.24 45,589 ### 82.1 82.1 1.4
2013-Nov-29 Fri ### ### ### 20.24 27.4 27.4 1.4
2013-Nov-28 Thu 20.51 ### ### 20.4 32.6 32.6 1.5
2013-Nov-27 Wed 20.54 20.7 20.5 20.5 ### ### 1.5
2013-Nov-26 Tue ### 20.7 20.53 20.53 28.5 28.5 ###
2013-Nov-25 Mon 21 21 ### 20.7 ### ### 1.5
2013-Nov-22 Fri 21 21.8 20.85 ### 23.8 23.8 0.0
2013-Nov-21 Thu 20.79 ### 20.79 ### 81.5 81.5 0.0
2013-Nov-20 Wed 21 ### 20.7 21 ### ### 1.5
2013-Nov-19 Tue ### ### 20.8 21 13,848 ### 38.0 38.0 1.5
2013-Nov-18 Mon 21 ### ### ### 83.9 83.9 0.0
2013-Nov-15 Fri 21.2 21.2 21 ### ### ### 0.0
2013-Nov-14 Thu ### 21.45 20.5 ### 90.4 90.4 0.0
2013-Nov-13 Wed ### 21.5 20.7 20.75 16,826 355,028 ### ### 1.5
2013-Nov-12 Tue 22.24 22.24 21 ### 17,825 385,376 7.1 7.1 0.0
2013-Nov-11 Mon 21.7 ### ### ### ### ### 0.0
2013-Nov-08 Fri 20.41 21.89 20.41 21.7 39,648 838,555 ### ### 1.6
2013-Nov-07 Thu ### ### 19.85 ### 53,073 526,749 ### ### 0.0
2013-Nov-06 Wed 22.5 22.53 ### ### 17,987 202,623 ### ### 0.0
2013-Nov-05 Tue 22.51 22.54 22.5 22.5 9,546 214,975 ### ### 1.6
2013-Nov-04 Mon 22.76 22.76 22.51 22.51 31.2 31.2 1.6
2013-Nov-01 Fri 23 ### 22.75 22.76 ### ### 1.6
2013-Oct-31 Thu ### 22.7 ### ### 81.5 81.5 0.0
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue 22.8 23 22.25 ### ### ### 0.0
2013-Oct-28 Mon ### 23.2 22.5 22.87 30,872 705,425 23.0 23.0 ###
2013-Oct-25 Fri 23 23.4 ### ### ### ### 0.0
2013-Oct-24 Thu ### ### ### 22.8 ### ### 1.6
2013-Oct-23 Wed ### ### ### ### 298,144 0 ### ### 0.0
2013-Oct-22 Tue 26 ### ### ### 41,045 0 10.2 10.2 0.0
2013-Oct-21 Mon ### ### 26 26 ### ### 1.9
2013-Oct-18 Fri 26.25 26.25 ### 25.85 7,670 ### ### ### ###
2013-Oct-17 Thu 25.7 ### ### 26.28 84.1 84.1 1.9
2013-Oct-16 Wed ### ### 25.42 25.58 9,081 ### 11.9 11.9 1.8
2013-Oct-15 Tue ### ### 26 26 6,847 ### ### ### 1.9
2013-Oct-14 Mon 26.2 ### 26 26.25 6,989 90,857 77.5 77.5 1.9
2013-Oct-11 Fri 26.5 26.7 ### 26.2 4,441 59,287 17.4 17.4 ###
2013-Oct-10 Thu ### ### ### ### 5,127 0 ### ### 0.0
2013-Oct-09 Wed 26.4 ### ### 26.59 76.5 76.5 ###
2013-Oct-08 Tue ### ### ### ### 7,341 0 ### ### 0.0
2013-Oct-07 Mon 27.5 27.72 ### ### 6,981 96,756 ### ### 0.0
2013-Oct-04 Fri 28 ### 27.5 27.5 5,776 79,420 ### ### 2.0
2013-Oct-03 Thu ### ### ### ### 2,353 0 29.9 29.9 0.0
2013-Oct-02 Wed 27.8 28.5 27.8 ### 1,976 55,624 84.5 84.5 0.0
2013-Oct-01 Tue 27.81 27.81 27.53 27.54 ### ### 2.0
2013-Sep-30 Mon 28.58 28.58 ### ### 5,656 80,824 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 16,070 0 15.5 15.5 0.0
2013-Sep-26 Thu ### ### ### 28.85 ### ### ###
2013-Sep-25 Wed 28.55 28.7 28.5 28.54 4,758 136,078 ### ### 2.0
2013-Sep-24 Tue 29.58 29.58 28.55 28.56 9.6 9.6 ###
2013-Sep-23 Mon 29.5 ### 29.5 ### ### ### 0.0
2013-Sep-20 Fri ### 29.5 ### 29.46 75.3 75.3 2.1
2013-Sep-19 Thu 29.2 ### 29 ### 8,674 125,773 77.0 77.0 0.0
2013-Sep-18 Wed ### 29.2 28.82 29.2 84.0 84.0 2.1
2013-Sep-17 Tue 28.87 ### 28.77 28.82 7,881 ### 34.7 34.7 2.1
2013-Sep-16 Mon 28.58 28.87 28.5 28.86 79.4 79.4 ###
2013-Sep-13 Fri 28.5 28.58 28.4 28.58 3,929 ### ### ### ###
2013-Sep-12 Thu ### 28.59 ### 28.54 ### ### 2.0
2013-Sep-11 Wed 27.5 27.86 27.5 27.86 ### ### ###
2013-Sep-10 Tue 27.21 ### 27.2 27.55 7,472 ### 82.8 82.8 2.0
2013-Sep-09 Mon 27.55 27.7 27.27 27.27 14,077 ### 20.3 20.3 1.9
2013-Sep-06 Fri 27.4 ### 27.26 27.53 8,058 ### 74.2 74.2 ###
2013-Sep-05 Thu ### 27.56 ### 27.21 10,243 141,148 74.8 74.8 ###
2013-Sep-04 Wed ### 27.47 ### ### 6,852 ### 76.8 76.8 0.0
2013-Sep-03 Tue ### 27.25 26.86 ### 10,255 277,449 25.2 25.2 0.0
2013-Sep-02 Mon ### ### 26.7 26.85 9,578 ### ### ### 1.9
2013-Aug-30 Fri 26.85 ### 26.7 ### ### ### 0.0
2013-Aug-29 Thu ### ### 26.7 26.85 1,954 26,085 ### ### 1.9
2013-Aug-28 Wed 27.48 27.48 26.8 27 ### ### 1.9
2013-Aug-27 Tue 27.4 27.4 26.5 ### ### ### 0.0
2013-Aug-26 Mon 27.5 27.5 ### 27.48 ### ### 2.0
2013-Aug-23 Fri ### 27.87 ### 27.85 ### ### ###
2013-Aug-22 Thu ### ### 26.4 ### 82.4 82.4 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 7,075 0 79.6 79.6 0.0
2013-Aug-19 Mon ### 26.58 ### 26.22 75.4 75.4 1.9
2013-Aug-16 Fri 26 26 25.81 ### 27.9 27.9 0.0
2013-Aug-15 Thu 25.51 26 25.51 26 14,078 362,578 83.0 83.0 1.9
2013-Aug-14 Wed 25.45 25.5 ### 25.5 ### ### ###
2013-Aug-13 Tue 25.8 25.8 ### 25.4 ### ### 1.8
2013-Aug-12 Mon ### ### 25.8 25.8 ### ### 1.8
2013-Aug-09 Fri ### ### 26.2 26.24 2,846 37,282 ### ### 1.9
2013-Aug-08 Thu 26.2 27.2 26.2 ### 6,385 170,479 ### ### 0.0
2013-Aug-07 Wed 26.7 27.22 26.2 26.22 8,289 ### 26.1 26.1 1.9
2013-Aug-06 Tue 26.5 ### ### 26.8 ### ### 1.9
2013-Aug-05 Mon 26.74 ### 26.74 26.82 75.8 75.8 1.9
2013-Aug-02 Fri 26.5 27.5 26.5 26.74 8,689 ### ### ### ###
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed 26.2 27 ### ### 29.9 29.9 0.0
2013-Jul-30 Tue 26 26.21 ### 26.2 6,627 86,846 ### ### ###
2013-Jul-29 Mon 26.75 27 ### 26 ### ### 1.9
2013-Jul-26 Fri ### ### 26.2 26.5 7,727 101,223 18.7 18.7 1.9
2013-Jul-25 Thu 27.4 27.4 ### ### 23.4 23.4 0.0
2013-Jul-24 Wed 27.45 27.56 27.28 27.4 ### ### 2.0
2013-Jul-23 Tue 27.54 27.75 27.25 27.75 5,283 145,282 ### ### 2.0
2013-Jul-22 Mon 27.28 ### 27.2 27.26 2,950 40,120 31.5 31.5 1.9
2013-Jul-19 Fri ### 27.8 26.85 27 ### ### 1.9
2013-Jul-18 Thu 26.48 27 26.45 ### 6,146 164,251 85.6 85.6 0.0
2013-Jul-17 Wed 26.28 26.48 ### ### 4,626 61,248 ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 20,123 0 ### ### 0.0
2013-Jul-15 Mon ### 25.8 ### ### 13,545 ### 88.7 88.7 0.0
2013-Jul-12 Fri 25.4 25.4 24.7 ### 17,184 430,459 ### ### 0.0
2013-Jul-11 Thu ### 25.74 ### 25.4 22,585 ### 17.8 17.8 1.8
2013-Jul-10 Wed ### ### 25.55 25.75 9,949 ### ### ### ###
2013-Jul-09 Tue ### 27 26 ### 16.2 16.2 0.0
2013-Jul-08 Mon ### ### 26.5 ### ### ### 0.0
2013-Jul-05 Fri ### 26.7 26.51 ### 2,970 ### ### ### 0.0
2013-Jul-04 Thu 26.7 26.75 ### 26.7 9,126 ### 64.7 64.7 1.9
2013-Jul-03 Wed 26.7 26.75 26.54 26.7 ### ### 1.9
2013-Jul-02 Tue 26.82 26.82 ### 26.7 5,742 ### ### ### 1.9
2013-Jul-01 Mon ### ### 26.75 26.82 4,778 ### 32.4 32.4 1.9
2013-Jun-28 Fri ### ### ### ### 4,180 0 69.9 69.9 0.0
2013-Jun-27 Thu 27 ### 26.85 ### 23.0 23.0 0.0
2013-Jun-26 Wed 26.51 ### 26.5 26.5 7,880 ### ### ### 1.9
2013-Jun-25 Tue 27 27 26.51 ### 27.9 27.9 0.0
2013-Jun-24 Mon ### ### 27 27 42.6 42.6 1.9
2013-Jun-21 Fri ### ### 27 ### 5,088 68,688 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 35.2 35.2 0.0
2013-Jun-19 Wed ### 27.5 ### 27.25 ### ### ###
2013-Jun-18 Tue 27.5 ### ### 27.21 2,759 0 ### ### ###
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri 27.4 27.5 ### ### 1,585 ### 19.9 19.9 0.0
2013-Jun-13 Thu 27.55 27.75 27.5 27.5 3,526 ### ### ### 2.0
2013-Jun-12 Wed 27.7 27.75 27.55 27.55 ### ### 2.0
2013-Jun-11 Tue 27.7 ### ### 27.7 72.5 72.5 2.0
2013-Jun-07 Fri ### ### ### ### 9,354 0 ### ### 0.0
2013-Jun-06 Thu 27.2 27.5 ### 27.5 83.6 83.6 2.0
2013-Jun-05 Wed ### 27.42 ### ### ### ### 0.0
2013-Jun-04 Tue ### 27.7 ### ### 10,152 ### ### ### 0.0
2013-Jun-03 Mon ### ### ### 27.2 24.9 24.9 1.9
2013-May-31 Fri ### 27.73 ### ### 70.0 70.0 0.0
2013-May-30 Thu ### ### ### 27.77 7,446 0 ### ### ###
2013-May-29 Wed ### 27.77 ### ### 81.0 81.0 0.0
2013-May-28 Tue ### 27.45 ### ### 2,079 ### 68.5 68.5 0.0
2013-May-27 Mon 27.4 ### ### 27.2 6,870 0 32.3 32.3 1.9
2013-May-24 Fri ### ### 27.22 27.4 14,451 196,678 ### ### 2.0
2013-May-23 Thu ### 28.4 ### ### 85.2 85.2 0.0
2013-May-22 Wed 28.5 28.5 ### ### 11,278 ### 28.6 28.6 0.0
2013-May-21 Tue 28.25 28.49 28.25 ### ### ### 0.0
2013-May-20 Mon ### 28.45 ### 28.45 12,328 ### ### ### 2.0
2013-May-17 Fri ### ### ### ### 73.2 73.2 0.0
2013-May-16 Thu ### ### ### ### 17,843 0 20.1 20.1 0.0
2013-May-15 Wed ### ### ### ### 11,325 0 ### ### 0.0
2013-May-14 Tue 28.53 ### 28.53 ### 88.0 88.0 0.0
2013-May-13 Mon 28.5 ### 28.24 28.55 74.5 74.5 ###
2013-May-10 Fri ### 28.5 ### ### ### ### 0.0
2013-May-09 Thu 26.74 27.5 26.52 27.5 15,652 ### ### ### 2.0
2013-May-08 Wed 26.7 26.71 26.4 26.5 36,474 ### 21.2 21.2 1.9
2013-May-07 Tue 26.89 26.89 26.5 26.7 12,184 325,251 ### ### 1.9
2013-May-06 Mon ### 27.2 ### ### ### ### 0.0
2013-May-03 Fri 26.53 ### 26.53 ### 12,440 ### 85.5 85.5 0.0
2013-May-02 Thu ### ### 26.5 26.51 12.4 12.4 ###
2013-May-01 Wed ### ### ### 27.84 29.7 29.7 2.0
2013-Apr-30 Tue 28.85 28.85 ### ### 18.9 18.9 0.0
2013-Apr-29 Mon 29 ### 28.75 28.8 ### ### 2.1
2013-Apr-26 Fri 28.8 29 28.8 29 11,845 342,320 73.0 73.0 ###
2013-Apr-24 Wed ### ### 28.76 28.8 9.3 9.3 2.1
2013-Apr-23 Tue ### ### 30.4 ### 17,149 ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 70.4 70.4 0.0
2013-Apr-19 Fri 30.87 30.87 30.5 ### 21.1 21.1 0.0
2013-Apr-18 Thu ### ### ### ### 5,280 0 45.8 45.8 0.0
2013-Apr-17 Wed ### ### 30.75 30.75 20.6 20.6 ###
2013-Apr-16 Tue ### ### 30.5 ### ### ### 0.0
2013-Apr-15 Mon 30.82 ### 30.7 30.8 3,889 ### 45.7 45.7 2.2
2013-Apr-12 Fri 31.2 ### 30.7 30.8 9,650 148,127 ### ### 2.2
2013-Apr-11 Thu ### 31.2 ### ### 14,822 231,223 ### ### 0.0
2013-Apr-10 Wed ### ### ### ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 10,650 0 ### ### 0.0
2013-Apr-08 Mon 30.26 ### ### ### 14,171 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### 30.26 3,582 0 ### ### ###
2013-Apr-04 Thu 30.58 30.58 30.21 30.4 6,151 186,959 ### ### ###
2013-Apr-03 Wed ### 30.7 ### ### 85.9 85.9 0.0
2013-Apr-02 Tue 30.4 30.84 ### 30.7 ### ### 2.2
2013-Mar-28 Thu 30.29 ### 30.23 ### 5,042 ### 72.5 72.5 0.0
2013-Mar-27 Wed 30.52 30.8 ### 30.29 ### ### ###
2013-Mar-26 Tue ### 30.5 ### 30.4 6,740 102,785 ### ### ###
2013-Mar-25 Mon ### ### 29.73 29.73 ### ### ###
2013-Mar-22 Fri 29.59 ### 29.59 ### 4,684 ### 81.8 81.8 0.0
2013-Mar-21 Thu 29.55 29.89 ### 29.59 ### ### ###
2013-Mar-20 Wed 29.52 29.52 29 ### 17,886 523,344 ### ### 0.0
2013-Mar-19 Tue 29.72 ### 29.5 ### 3,645 ### 34.0 34.0 0.0
2013-Mar-18 Mon ### ### 29.7 29.73 ### ### ###
2013-Mar-15 Fri 29.7 ### 29.7 ### 68.5 68.5 0.0
2013-Mar-14 Thu 29.85 ### 29.5 ### 24,544 362,024 ### ### 0.0
2013-Mar-13 Wed ### ### 29.5 ### 83.2 83.2 0.0
2013-Mar-12 Tue ### ### ### ### 89.2 89.2 0.0
2013-Mar-11 Mon 30.25 30.25 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 11.8 11.8 0.0
2013-Mar-07 Thu ### ### 30.8 ### 30,926 ### 74.4 74.4 0.0
2013-Mar-06 Wed 31.45 31.55 31.45 31.49 26,988 850,122 68.1 68.1 ###
2013-Mar-05 Tue ### ### 31.4 31.5 24,826 ### 31.7 31.7 2.3
2013-Mar-04 Mon 31.5 31.75 ### 31.5 ### ### 2.3
2013-Mar-01 Fri 31.8 31.8 ### 31.5 42,224 ### ### ### 2.3
2013-Feb-28 Thu 34.26 34.26 29.75 31.8 116,249 3,720,549 ### ### ###
2013-Feb-27 Wed 34.4 34.45 ### ### 3,058 52,674 30.6 30.6 0.0
2013-Feb-26 Tue ### 34.45 ### 34.4 71.9 71.9 2.5
2013-Feb-25 Mon ### ### ### ### 8,242 0 73.3 73.3 0.0
2013-Feb-22 Fri ### 34.25 ### ### 4,728 ### 75.1 75.1 0.0
2013-Feb-21 Thu 34.23 34.4 ### ### 5,929 101,978 ### ### 0.0
2013-Feb-20 Wed 34.25 34.45 34.23 34.4 ### ### 2.5
2013-Feb-19 Tue 34.48 34.5 34.25 34.25 9,486 326,081 ### ### ###
2013-Feb-18 Mon ### 34.7 34.26 34.48 ### ### 2.5
2013-Feb-15 Fri 34.55 ### 34.21 34.21 6,486 110,943 ### ### ###
2013-Feb-14 Thu 34.5 ### 34.4 ### 3,845 ### 80.3 80.3 0.0
2013-Feb-13 Wed 35.25 35.25 34.5 34.5 16.1 16.1 2.5
2013-Feb-12 Tue 35.25 35.25 34.78 ### 27.3 27.3 0.0
2013-Feb-11 Mon ### ### ### 35.25 6,456 0 73.9 73.9 2.5
2013-Feb-08 Fri 35.4 35.4 ### ### 3,942 69,773 ### ### 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed 34.4 34.55 ### 34.4 6,628 ### 67.7 67.7 2.5
2013-Feb-05 Tue ### 34.4 33.81 34.4 ### ### 2.5
2013-Feb-04 Mon 33.5 34.49 33.5 ### 10,174 ### 89.9 89.9 0.0
2013-Feb-01 Fri 33.84 ### 33.8 ### 65.8 65.8 0.0
2013-Jan-31 Thu 33.8 ### ### 33.85 5,054 0 ### ### 2.4
2013-Jan-30 Wed ### ### 33.75 33.75 8,176 137,970 ### ### ###
2013-Jan-29 Tue ### ### ### ### 83.6 83.6 0.0
2013-Jan-25 Fri ### 33.52 ### 33.52 7,853 ### ### ### 2.4
2013-Jan-24 Thu ### ### ### 33.45 5,743 0 19.4 19.4 ###
2013-Jan-23 Wed ### ### ### ### 3,242 0 ### ### 0.0
2013-Jan-22 Tue ### ### 34.8 34.8 ### ### 2.5
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri ### ### 34.2 ### 7,027 ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### 3,722 0 73.0 73.0 0.0
2013-Jan-16 Wed ### ### 34.86 ### 64.7 64.7 0.0
2013-Jan-15 Tue ### ### 34.8 ### ### ### 0.0
2013-Jan-14 Mon 34.5 34.8 34.49 34.8 4,348 ### 78.4 78.4 2.5
2013-Jan-11 Fri ### 34.49 ### 34.49 5,750 99,158 ### ### ###
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 78.9 78.9 0.0
2013-Jan-08 Tue 33.7 33.78 ### 33.7 ### ### 2.4
2013-Jan-07 Mon 33.78 33.78 ### 33.7 35.6 35.6 2.4
2013-Jan-04 Fri 33.7 33.81 33.7 33.8 ### ### 2.4
2013-Jan-03 Thu ### 33.82 ### ### 2,155 36,441 23.5 23.5 0.0
2013-Jan-02 Wed ### ### ### ### 2,574 0 14.9 14.9 0.0
2012-Dec-31 Mon 33.5 ### ### ### 75.2 75.2 0.0
2012-Dec-28 Fri 33.8 ### 33.51 ### ### ### 0.0
2012-Dec-27 Thu 33.5 ### 33.5 33.8 ### ### 2.4
2012-Dec-24 Mon ### 33.54 ### 33.5 ### ### 2.4
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 8,246 0 70.5 70.5 0.0
2012-Dec-19 Wed ### 32.4 ### ### 30.6 30.6 0.0
2012-Dec-18 Tue ### 32.4 ### ### 2,172 35,186 ### ### 0.0
2012-Dec-17 Mon ### ### 31.72 ### 20,229 ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### 31.82 ### 27,959 444,827 ### ### 0.0
2012-Dec-12 Wed ### 32.4 ### 32.4 8,627 139,757 78.0 78.0 2.3
2012-Dec-11 Tue 32.2 32.29 31.8 ### 12,523 ### ### ### 0.0
2012-Dec-10 Mon ### ### ### ### ### ### 0.0
2012-Dec-07 Fri 30.77 ### 30.7 ### 8,677 ### 73.2 73.2 0.0
2012-Dec-06 Thu 30.74 ### ### 30.81 8,581 0 75.2 75.2 ###
2012-Dec-05 Wed 29.85 30.75 29.8 30.75 89.2 89.2 ###
2012-Dec-04 Tue 29.8 29.86 29.8 29.8 ### ### 2.1
2012-Dec-03 Mon 30.22 30.22 ### 29.8 22.2 22.2 2.1
2012-Nov-30 Fri ### 30.7 ### 30.22 3,677 56,441 16.8 16.8 2.2
2012-Nov-29 Thu 30.53 30.7 30.5 30.5 28.2 28.2 2.2
2012-Nov-28 Wed 30.55 30.7 30.55 30.7 1,384 42,385 79.3 79.3 2.2
2012-Nov-27 Tue 30.53 30.7 30.53 30.7 2,246 ### ### ### 2.2
2012-Nov-26 Mon 30.7 30.75 30.52 30.7 74.2 74.2 2.2
2012-Nov-23 Fri ### ### ### 30.75 2,571 0 23.9 23.9 ###
2012-Nov-22 Thu 31.2 31.29 30.89 ### ### ### 0.0
2012-Nov-21 Wed 31.28 31.29 30.72 31.21 8,278 256,659 33.1 33.1 ###
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon ### 31.2 ### ### ### ### 0.0
2012-Nov-16 Fri 30.5 31.22 30.5 ### 82.9 82.9 0.0
2012-Nov-15 Thu 30.89 ### 30.5 30.5 7,328 111,752 25.2 25.2 2.2
2012-Nov-14 Wed ### 31.2 ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 4,242 0 44.8 44.8 0.0
2012-Nov-12 Mon ### ### ### ### 7,453 0 ### ### 0.0
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu ### ### 30.75 ### 7,557 116,188 ### ### 0.0
2012-Nov-07 Wed 30.85 ### 30.85 ### ### ### 0.0
2012-Nov-06 Tue 30.85 30.85 30.75 30.85 4,586 141,248 69.5 69.5 ###
2012-Nov-05 Mon 30.5 ### 30.5 30.81 80.0 80.0 ###
2012-Nov-02 Fri 29.8 ### 29.7 30.59 11,983 177,947 88.0 88.0 2.2
2012-Nov-01 Thu 29.8 29.8 29.5 ### ### ### 0.0
2012-Oct-31 Wed ### ### ### 29.7 ### ### ###
2012-Oct-30 Tue 29.55 30.55 29.55 ### 86.8 86.8 0.0
2012-Oct-29 Mon 30.5 30.51 29.49 29.52 22,720 ### ### ### 2.1
2012-Oct-26 Fri ### 31.2 ### ### 12,940 ### 33.3 33.3 0.0
2012-Oct-25 Thu 32.2 32.2 31.23 31.23 7,821 248,043 9.9 9.9 ###
2012-Oct-24 Wed 32.26 32.26 ### ### 3,958 63,842 ### ### 0.0
2012-Oct-23 Tue ### 32.4 32.27 32.27 ### ### ###
2012-Oct-22 Mon 32.26 ### 32.26 ### 2,578 41,583 ### ### 0.0
2012-Oct-19 Fri ### 32.5 32.26 32.46 65.9 65.9 2.3
2012-Oct-18 Thu ### ### ### ### 1,827 0 74.2 74.2 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue 32.4 32.4 ### ### ### ### 0.0
2012-Oct-15 Mon 32.5 32.5 ### 32.4 5,843 94,948 ### ### 2.3
2012-Oct-12 Fri 32.4 32.5 ### 32.5 14,655 238,143 ### ### ###
2012-Oct-11 Thu 32.4 32.4 ### 32.4 ### ### 2.3
2012-Oct-10 Wed 32.4 32.44 ### 32.43 11,387 ### 69.4 69.4 ###
2012-Oct-09 Tue 32.43 32.44 ### 32.44 65.2 65.2 2.3
2012-Oct-08 Mon ### 32.45 ### 32.43 ### ### ###
2012-Oct-05 Fri 31.45 ### 31.45 31.83 6,288 98,878 ### ### ###
2012-Oct-04 Thu 31.28 31.5 31.28 31.5 73.7 73.7 2.3
2012-Oct-03 Wed 31.29 ### 31.25 31.26 3,051 47,671 ### ### 2.2
2012-Oct-02 Tue ### ### ### 31.25 13,289 0 64.1 64.1 2.2
2012-Oct-01 Mon ### ### ### ### 4,357 0 23.3 23.3 0.0
2012-Sep-28 Fri ### 31.2 ### ### 4,676 72,945 68.3 68.3 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed 30.75 ### ### ### 13,078 0 79.5 79.5 0.0
2012-Sep-25 Tue ### ### ### 30.75 11,123 0 ### ### ###
2012-Sep-24 Mon ### 31.5 ### 31.5 20,521 ### 86.3 86.3 2.3
2012-Sep-21 Fri ### ### 30.8 ### 71.4 71.4 0.0
2012-Sep-20 Thu 30.8 ### ### ### ### ### 0.0
2012-Sep-19 Wed 30.8 ### 30.7 30.8 65.8 65.8 2.2
2012-Sep-18 Tue 30.89 30.89 ### 30.8 27.4 27.4 2.2
2012-Sep-17 Mon ### 30.8 ### 30.75 75.9 75.9 ###
2012-Sep-14 Fri 30.2 30.53 ### 30.53 ### ### ###
2012-Sep-13 Thu 30.5 ### ### ### 21,548 0 ### ### 0.0
2012-Sep-12 Wed ### 30.77 ### 30.5 ### ### 2.2
2012-Sep-11 Tue ### 30.5 ### 30.45 80.8 80.8 2.2
2012-Sep-10 Mon 29.8 ### 29.8 ### 7,970 118,753 ### ### 0.0
2012-Sep-07 Fri ### 29.8 29.59 29.8 75.0 75.0 2.1
2012-Sep-06 Thu 29.45 29.7 29.45 29.58 6,122 181,058 70.4 70.4 2.1
2012-Sep-05 Wed ### 29.25 ### 29.25 32,047 468,687 ### ### ###
2012-Sep-04 Tue ### ### ### ### 10,225 0 36.9 36.9 0.0
2012-Sep-03 Mon ### ### ### ### 11,582 0 ### ### 0.0
2012-Aug-31 Fri 29 ### ### ### 41,724 0 76.0 76.0 0.0
2012-Aug-30 Thu 28.75 29 28.7 ### 86.0 86.0 0.0
2012-Aug-29 Wed 28.88 28.88 28.25 28.7 3,880 ### ### ### ###
2012-Aug-28 Tue ### ### 28.5 28.89 ### ### ###
2012-Aug-27 Mon 28.5 29 28.5 29 923 ### 86.5 86.5 ###
2012-Aug-24 Fri 28.5 28.5 ### 28.5 ### ### 2.0
2012-Aug-23 Thu 28.5 28.5 28.5 28.5 4,328 123,348 66.9 66.9 2.0
2012-Aug-22 Wed 28.45 28.5 ### 28.5 74.0 74.0 2.0
2012-Aug-21 Tue 28.5 28.51 28.4 28.45 30.5 30.5 2.0
2012-Aug-20 Mon 28.59 ### ### 28.5 2,222 0 ### ### 2.0
2012-Aug-17 Fri ### 29 ### ### 11.6 11.6 0.0
2012-Aug-16 Thu 28.8 ### 28.8 29 76.0 76.0 ###
2012-Aug-15 Wed 28.55 ### 28.55 29 7,454 ### ### ### ###
2012-Aug-14 Tue ### ### 28.5 28.55 2,173 ### ### ### ###
2012-Aug-13 Mon 28.8 29 ### 28.8 1,485 ### 73.8 73.8 2.1
2012-Aug-10 Fri 28.57 29 28.51 28.8 3,186 ### ### ### 2.1
2012-Aug-09 Thu 28.2 ### ### 28.57 3,751 0 79.3 79.3 ###
2012-Aug-08 Wed ### 28.8 ### ### ### ### 0.0
2012-Aug-07 Tue 28.25 29 ### ### 4,184 ### 25.3 25.3 0.0
2012-Aug-06 Mon 29.21 29.22 28.25 ### 15.9 15.9 0.0
2012-Aug-03 Fri 29.4 29.4 29 29.2 11,642 339,946 26.2 26.2 2.1
2012-Aug-02 Thu ### 29.4 ### 29.4 3,351 49,259 73.8 73.8 ###
2012-Aug-01 Wed ### 29.2 28.85 29.2 6,471 187,820 ### ### 2.1
2012-Jul-30 Mon 29.44 29.45 ### 29.4 6,183 91,044 ### ### ###
2012-Jul-27 Fri ### 29.44 29 ### ### ### 0.0
2012-Jul-26 Thu 28.51 29.45 28.51 29.44 6,749 195,586 90.5 90.5 2.1
2012-Jul-25 Wed 28.41 29 28.41 28.51 7,981 ### ### ### ###
2012-Jul-24 Tue 28.8 28.8 ### 28.5 24.7 24.7 2.0
2012-Jul-23 Mon 29.45 29.45 28.81 29 ### ### ###
2012-Jul-20 Fri ### ### ### ### 110,326 0 ### ### 0.0
2012-Jul-19 Thu ### 28 27.8 27.85 7,174 200,154 ### ### ###
2012-Jul-18 Wed 27.81 ### 27.8 ### 82.3 82.3 0.0
2012-Jul-17 Tue 27.8 27.84 ### 27.84 68.2 68.2 2.0
2012-Jul-16 Mon 27.75 ### ### ### 32.4 32.4 0.0
2012-Jul-13 Fri 27.49 27.75 27.49 27.75 4,978 ### ### ### 2.0
2012-Jul-12 Thu 27.2 27.5 27 ### 3,471 94,584 ### ### 0.0
2012-Jul-11 Wed ### 27.2 ### 27.2 4,374 59,486 81.2 81.2 1.9
2012-Jul-10 Tue ### ### 26.75 ### 79.2 79.2 0.0
2012-Jul-09 Mon 26.71 ### ### ### 4,823 0 ### ### 0.0
2012-Jul-06 Fri ### ### ### 26.71 38,420 0 75.9 75.9 1.9
2012-Jul-05 Thu ### ### ### ### 27,940 0 29.1 29.1 0.0
2012-Jul-04 Wed ### ### ### 26.7 12,079 0 70.4 70.4 1.9
2012-Jul-03 Tue ### 26.41 ### ### ### ### 0.0
2012-Jul-02 Mon ### ### ### ### 24.7 24.7 0.0
2012-Jun-29 Fri 25.86 26.25 25.86 26.25 3,985 103,829 67.6 67.6 1.9
2012-Jun-28 Thu 25.85 ### 25.75 ### ### ### 0.0
2012-Jun-27 Wed 26.25 26.25 25.7 25.85 20.7 20.7 ###
2012-Jun-26 Tue 25.72 ### 25.5 ### 89.2 89.2 0.0
2012-Jun-25 Mon 25.48 25.8 25.29 25.72 7,724 ### ### ### 1.8
2012-Jun-22 Fri 25.48 ### ### 25.5 ### ### ###
2012-Jun-21 Thu 25.5 25.55 ### 25.5 4,585 58,573 80.8 80.8 ###
2012-Jun-20 Wed 25.85 25.85 25.4 25.55 ### ### 1.8
2012-Jun-19 Tue 25.77 25.77 25.75 25.75 ### ### ###
2012-Jun-18 Mon 25.74 25.77 25.25 ### 11,581 ### 24.2 24.2 0.0
2012-Jun-15 Fri 25.41 ### ### 25.52 10,481 0 ### ### 1.8
2012-Jun-14 Thu 25.41 25.52 25.41 25.41 2,259 57,525 76.4 76.4 ###
2012-Jun-13 Wed 25.53 25.53 25.42 25.52 1,720 ### ### ### 1.8
2012-Jun-12 Tue 25.5 ### 25.5 25.53 ### ### ###
2012-Jun-08 Fri 25.46 25.5 ### 25.5 81.0 81.0 ###
2012-Jun-07 Thu 26 26 25.46 25.46 20.7 20.7 1.8
2012-Jun-06 Wed 25.88 26 25.87 ### ### ### 0.0
2012-Jun-05 Tue 26 26 ### ### 16.9 16.9 0.0
2012-Jun-04 Mon 25.88 26 25.75 26 5,455 141,148 ### ### 1.9
2012-Jun-01 Fri ### ### 25.88 25.88 5,174 66,951 ### ### 1.8
2012-May-31 Thu ### ### 25.86 ### 63.0 63.0 0.0
2012-May-30 Wed ### 26 ### ### ### ### 0.0
2012-May-29 Tue 25.86 26 25.84 26 6,448 ### ### ### 1.9
2012-May-28 Mon 25.84 ### 25.81 25.85 66.4 66.4 ###
2012-May-25 Fri ### ### 25.84 25.86 ### ### 1.8
2012-May-24 Thu 26 ### 26 ### 4,842 62,946 77.1 77.1 0.0
2012-May-23 Wed ### 26.5 ### 26 6,445 ### ### ### 1.9
2012-May-22 Tue ### ### 25.75 ### 13,551 ### 20.3 20.3 0.0
2012-May-21 Mon 26 ### 25.75 ### 74.9 74.9 0.0
2012-May-18 Fri 26.5 26.5 ### ### ### ### 0.0
2012-May-17 Thu ### ### ### 26.2 7,286 0 18.6 18.6 ###
2012-May-16 Wed ### ### 26.5 26.5 50.5 50.5 1.9
2012-May-15 Tue ### 26.71 ### 26.7 ### ### 1.9
2012-May-14 Mon ### ### 26.55 26.89 33.6 33.6 ###
2012-May-11 Fri 26.8 26.8 26.4 26.79 ### ### ###
2012-May-10 Thu 26.85 26.85 26.7 26.77 10,879 291,285 ### ### 1.9
2012-May-09 Wed 27.5 27.5 ### ### 3,382 ### 30.5 30.5 0.0
2012-May-08 Tue 27.51 27.79 27.51 27.7 76.8 76.8 2.0
2012-May-07 Mon ### ### 27.5 27.5 45.5 45.5 2.0
2012-May-04 Fri 27.5 ### 27.5 ### 4,388 ### ### ### 0.0
2012-May-03 Thu ### ### ### 27.5 9,370 0 ### ### 2.0
2012-May-02 Wed ### ### ### ### 15,185 0 ### ### 0.0
2012-May-01 Tue 26.45 26.74 26.4 26.74 12,684 ### 79.3 79.3 ###
2012-Apr-30 Mon 26.56 ### 26.5 26.52 6,448 ### ### ### 1.9
2012-Apr-27 Fri ### ### 26.5 26.5 ### ### 1.9
2012-Apr-26 Thu 27 27 ### 26.71 7,827 ### 27.8 27.8 1.9
2012-Apr-24 Tue 26.85 ### ### ### ### ### 0.0
2012-Apr-23 Mon 27 27 26.85 26.85 15,182 408,775 30.8 30.8 1.9
2012-Apr-20 Fri ### ### ### ### 26.1 26.1 0.0
2012-Apr-19 Thu 27.55 27.55 ### 27.55 ### ### 2.0
2012-Apr-18 Wed ### 27.55 ### ### 1,645 22,659 ### ### 0.0
2012-Apr-17 Tue ### 27.5 27 ### 7,028 ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 4,551 0 ### ### 0.0
2012-Apr-13 Fri ### 27.22 ### ### ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 7,255 0 ### ### 0.0
2012-Apr-11 Wed 27.26 27.26 ### ### 5,055 ### ### ### 0.0
2012-Apr-10 Tue ### ### 27.26 27.26 ### ### 1.9
2012-Apr-05 Thu ### 27.5 ### 27.42 6,781 ### ### ### 2.0
2012-Apr-04 Wed 27.59 ### ### ### 7,647 0 ### ### 0.0
2012-Apr-03 Tue 27.47 ### 27.47 27.59 5,577 ### 75.2 75.2 ###
2012-Apr-02 Mon 27.5 ### 27.4 27.5 4,140 ### ### ### 2.0
2012-Mar-30 Fri 27.49 ### 27.4 27.55 4,555 ### 68.1 68.1 2.0
2012-Mar-29 Thu 27.55 ### 27.25 27.49 33.0 33.0 ###
2012-Mar-28 Wed 27.87 ### 27.7 27.7 7,153 ### 22.3 22.3 2.0
2012-Mar-27 Tue ### ### 27.86 27.87 ### ### ###
2012-Mar-26 Mon ### ### ### ### 3,177 0 ### ### 0.0
2012-Mar-23 Fri 28 ### 27.86 ### 10,945 ### ### ### 0.0
2012-Mar-22 Thu 28.2 28.2 ### ### ### ### 0.0
2012-Mar-21 Wed ### 28.2 ### 28.2 ### ### 2.0
2012-Mar-20 Tue 28 28 ### ### 2,588 ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### 28.24 ### ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 1,488 0 29.6 29.6 0.0
2012-Mar-14 Wed 28 ### ### 28 105,029 0 67.8 67.8 2.0
2012-Mar-13 Tue ### 28.4 28 28 19.3 19.3 2.0
2012-Mar-12 Mon 28.49 28.49 ### ### 1,422 20,256 28.3 28.3 0.0
2012-Mar-09 Fri 28 28 ### 28 86,370 1,209,180 ### ### 2.0
2012-Mar-08 Thu 28.2 ### 28 28 41,349 578,886 23.2 23.2 2.0
2012-Mar-07 Wed ### ### ### 28.2 6,259 0 ### ### 2.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon 27.71 27.82 27.71 27.82 ### ### 2.0
2012-Mar-02 Fri 27.75 27.75 ### 27.7 29.9 29.9 2.0
2012-Mar-01 Thu ### ### ### ### 80.8 80.8 0.0
2012-Feb-29 Wed 27.56 ### 27.56 27.7 7,926 109,220 67.5 67.5 2.0
2012-Feb-28 Tue 27.51 27.85 27.41 27.56 8,556 ### ### ### 2.0
2012-Feb-27 Mon 27.8 27.8 27.48 27.48 25.4 25.4 2.0
2012-Feb-24 Fri ### 28 27.52 27.78 ### ### 2.0
2012-Feb-23 Thu ### ### 27.85 28 ### ### 2.0
2012-Feb-22 Wed ### ### 28 28 8,642 120,988 26.4 26.4 2.0
2012-Feb-21 Tue 28.2 28.2 ### ### 6,845 ### 23.0 23.0 0.0
2012-Feb-20 Mon 28.25 ### 28.2 28.2 3,655 ### ### ### 2.0
2012-Feb-17 Fri 28.5 28.5 28.25 28.25 2,187 62,056 ### ### 2.0
2012-Feb-16 Thu ### ### ### ### 11,358 0 ### ### 0.0
2012-Feb-15 Wed ### ### 28.4 28.5 26.8 26.8 2.0
2012-Feb-14 Tue 28.8 28.84 ### ### 35.0 35.0 0.0
2012-Feb-13 Mon 29 29 28.79 28.8 23.5 23.5 2.1
2012-Feb-10 Fri ### ### 29 ### 3,359 ### 73.5 73.5 0.0
2012-Feb-09 Thu ### 29.22 29 29 2,022 ### 26.6 26.6 ###
2012-Feb-08 Wed 29.29 29.29 29 29 20.6 20.6 ###
2012-Feb-07 Tue 29.2 29.29 ### 29.29 1,320 ### 74.5 74.5 2.1
2012-Feb-06 Mon ### ### ### 29.29 30.8 30.8 2.1
2012-Feb-03 Fri ### ### ### ### 1,350 0 ### ### 0.0
2012-Feb-02 Thu 28.8 28.8 ### ### 2,355 ### ### ### 0.0
2012-Feb-01 Wed ### 29 ### 29 84.0 84.0 ###
2012-Jan-31 Tue ### 28.73 ### ### 8,784 126,182 ### ### 0.0
2012-Jan-30 Mon 28.5 28.72 28.46 28.49 ### ### ###
2012-Jan-27 Fri 28.72 28.72 28.44 28.44 19.5 19.5 ###
2012-Jan-25 Wed 28.5 28.72 28.5 28.5 3,046 87,146 ### ### 2.0
2012-Jan-24 Tue 28.41 28.5 ### 28.5 2,689 ### ### ### 2.0
2012-Jan-23 Mon 28.73 28.74 28.73 28.73 ### ### 2.1
2012-Jan-20 Fri 28.73 28.73 28.41 28.41 19.7 19.7 ###
2012-Jan-19 Thu 28.5 28.55 28.5 28.5 ### ### 2.0
2012-Jan-18 Wed ### 28.77 28.5 28.5 ### ### 2.0
2012-Jan-17 Tue 28.7 28.7 28.7 28.7 ### ### ###
2012-Jan-16 Mon 28.8 29 28.7 28.7 30.9 30.9 ###
2012-Jan-13 Fri 28.8 ### 28.8 ### 2,428 ### 71.4 71.4 0.0
2012-Jan-12 Thu 28.8 28.8 ### 28.8 840 ### ### ### 2.1
2012-Jan-11 Wed ### ### 28.41 28.5 ### ### 2.0
2012-Jan-10 Tue ### 29.4 28.5 ### ### ### 0.0
2012-Jan-09 Mon 29 29.41 ### 29.41 ### ### ###
2012-Jan-06 Fri ### ### ### ### 83.2 83.2 0.0
2012-Jan-05 Thu 28.5 29.41 28.2 28.25 551 15,871 ### ### 2.0
2012-Jan-04 Wed 29.44 29.44 28.5 28.5 1,947 ### 6.6 6.6 2.0
2012-Jan-03 Tue 28.5 29.5 28.5 29.44 90.6 90.6 2.1
2011-Dec-30 Fri 28.5 28.5 28.5 28.5 ### ### 2.0
2011-Dec-29 Thu 28.2 28.2 28.2 28.2 0 2.0
2011-Dec-28 Wed 28.7 28.7 28.2 28.2 22.1 22.1 2.0
2011-Dec-23 Fri 28.2 28.2 28.2 28.2 70 1,974 ### ### 2.0
2011-Dec-22 Thu ### 28.5 ### 28.5 1,826 26,020 84.5 84.5 2.0
2011-Dec-21 Wed ### 28.4 ### ### ### ### 0.0
2011-Dec-20 Tue 27.51 ### 27.45 27.55 ### ### 2.0
2011-Dec-19 Mon 28 28 27.5 27.5 6,786 ### ### ### 2.0
2011-Dec-16 Fri 28.41 28.41 28.41 28.41 288 8,182 71.7 71.7 ###
2011-Dec-15 Thu 27.81 28.41 27.7 27.7 ### ### 2.0
2011-Dec-14 Wed ### 27.7 ### 27.7 1,927 26,688 73.0 73.0 2.0
2011-Dec-13 Tue 27.5 27.7 27.4 27.4 31.0 31.0 2.0
2011-Dec-12 Mon ### 27.7 27.5 27.5 6,448 ### ### ### 2.0
2011-Dec-09 Fri ### 28.41 27.5 27.5 ### ### 2.0
2011-Dec-08 Thu 27.5 ### 27.5 ### 6,127 84,246 ### ### 0.0
2011-Dec-07 Wed 27.57 27.57 27.57 27.57 748 20,622 70.5 70.5 ###
2011-Dec-06 Tue ### ### 27.48 27.48 37.3 37.3 2.0
2011-Dec-05 Mon ### ### 27.49 27.55 ### ### 2.0
2011-Dec-02 Fri 27.74 ### 27.55 27.55 2,682 36,944 22.5 22.5 2.0
2011-Dec-01 Thu 27.5 28 27.5 28 3,326 ### ### ### 2.0
2011-Nov-30 Wed ### ### 27.46 27.46 15.9 15.9 ###
2011-Nov-29 Tue 28 ### 28 ### 941 13,174 ### ### 0.0
2011-Nov-28 Mon ### 28 27.5 27.73 ### ### ###
2011-Nov-25 Fri 28.77 28.77 ### ### 18.2 18.2 0.0
2011-Nov-24 Thu ### 28.8 28.55 28.8 3,424 98,183 77.5 77.5 2.1
2011-Nov-23 Wed 28.84 ### 28.5 28.84 83.9 83.9 ###
2011-Nov-22 Tue 28.81 28.81 28.79 28.79 ### ### ###
2011-Nov-21 Mon 28.89 28.89 28.82 28.82 35.4 35.4 2.1
2011-Nov-18 Fri 28.81 28.86 28.81 28.81 ### ### 2.1
2011-Nov-17 Thu 29 29 ### ### 24.1 24.1 0.0
2011-Nov-16 Wed 28.82 ### 28.82 ### 86.2 86.2 0.0
2011-Nov-15 Tue 28.81 28.86 28.81 28.86 ### ### ###
2011-Nov-14 Mon 28.86 ### 28.8 ### 6,072 ### ### ### 0.0
2011-Nov-11 Fri 28.8 ### 28.8 ### 68.5 68.5 0.0
2011-Nov-10 Thu ### ### 28.8 28.8 10,152 146,188 ### ### 2.1
2011-Nov-09 Wed ### ### ### ### 8,359 0 23.3 23.3 0.0
2011-Nov-08 Tue ### ### ### 29.27 2,174 0 29.3 29.3 ###
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 2,588 0 22.9 22.9 0.0
2011-Nov-03 Thu 29.71 29.8 ### ### 1,659 ### ### ### 0.0
2011-Nov-02 Wed 29.25 29.41 ### 29.41 2,487 36,571 71.9 71.9 ###
2011-Nov-01 Tue 29.26 ### 29.26 ### 1,183 ### 75.3 75.3 0.0
2011-Oct-31 Mon 29.8 29.8 29.26 29.41 4,275 126,240 ### ### ###
2011-Oct-28 Fri ### ### 29.41 29.41 2,243 32,983 ### ### ###
2011-Oct-27 Thu ### ### ### ### 877 0 18.7 18.7 0.0
2011-Oct-26 Wed ### ### ### ### 9,075 0 ### ### 0.0
2011-Oct-25 Tue ### ### ### ### 3,487 0 33.5 33.5 0.0
2011-Oct-24 Mon ### ### ### ### 25.7 25.7 0.0
2011-Oct-21 Fri ### ### ### ### 6,727 0 87.4 87.4 0.0
2011-Oct-20 Thu 29.4 29.73 ### 29.73 85.1 85.1 ###
2011-Oct-19 Wed ### ### ### ### 1,481 0 ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon 29.5 29.5 ### 29.5 20,524 302,729 ### ### 2.1
2011-Oct-14 Fri 29.7 29.7 29.47 29.52 5,384 159,285 26.7 26.7 2.1
2011-Oct-13 Thu 29.7 29.75 29.7 29.75 73.0 73.0 2.1
2011-Oct-12 Wed 29.26 29.73 29.26 29.59 7,179 211,744 81.4 81.4 ###
2011-Oct-11 Tue ### 29.45 ### ### 17,475 ### ### ### 0.0
2011-Oct-10 Mon ### 29.2 28.81 ### 9,523 ### ### ### 0.0
2011-Oct-07 Fri 29.8 29.8 29.25 29.25 5,920 174,788 14.0 14.0 ###
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### 29.5 ### 3,876 57,171 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 2,450 0 86.8 86.8 0.0
2011-Oct-03 Mon 30.25 30.25 ### ### 1,044 ### 24.3 24.3 0.0
2011-Sep-30 Fri 30.25 ### 30.25 30.29 ### ### ###
2011-Sep-29 Thu ### 30.27 ### 30.27 74.4 74.4 2.2
2011-Sep-28 Wed ### 30.2 ### 30.2 3,152 ### 75.4 75.4 2.2
2011-Sep-27 Tue ### ### 29.89 ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 8,123 0 ### ### 0.0
2011-Sep-23 Fri 29.4 29.4 ### ### 9,857 ### ### ### 0.0
2011-Sep-22 Thu ### ### 29.89 29.89 45.8 45.8 ###
2011-Sep-21 Wed ### ### 29.41 ### 5,075 74,627 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### 80.4 80.4 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### 10,881 0 65.8 65.8 0.0
2011-Sep-15 Thu 29.44 ### ### ### 16,152 0 87.5 87.5 0.0
2011-Sep-14 Wed ### ### 29.25 29.43 3,244 47,443 ### ### 2.1
2011-Sep-13 Tue 29.5 29.75 29.25 29.75 ### ### 2.1
2011-Sep-12 Mon 29.55 29.55 29.24 29.25 2,820 ### ### ### ###
2011-Sep-09 Fri 29.7 ### ### ### 3,447 0 24.7 24.7 0.0
2011-Sep-08 Thu ### ### ### ### 1,073 0 74.5 74.5 0.0
2011-Sep-07 Wed ### 30.2 29.5 29.5 31,143 ### ### ### 2.1
2011-Sep-06 Tue ### ### ### ### 6,754 0 ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 9,488 0 ### ### 0.0
2011-Sep-02 Fri ### ### 29.85 ### 6,475 ### ### ### 0.0
2011-Sep-01 Thu 29.7 ### ### ### 4,323 0 76.2 76.2 0.0
2011-Aug-31 Wed 29.5 29.7 29.45 29.5 ### ### 2.1
2011-Aug-30 Tue 29.4 29.5 29.4 29.4 72.3 72.3 ###
2011-Aug-29 Mon 29.5 29.5 28.54 29.45 23.2 23.2 ###
2011-Aug-26 Fri ### ### ### 29.5 19.9 19.9 2.1
2011-Aug-25 Thu ### 30.4 29.81 30.2 6,254 188,276 72.8 72.8 2.2
2011-Aug-24 Wed ### 30.49 ### ### ### ### 0.0
2011-Aug-23 Tue 29.45 ### ### ### 6,220 0 ### ### 0.0
2011-Aug-22 Mon 28.5 ### 28.5 ### 10,783 153,657 85.4 85.4 0.0
2011-Aug-19 Fri ### 28.5 27.89 28.43 4,073 ### 83.4 83.4 ###
2011-Aug-18 Thu 27.73 28.5 27.73 ### 10,958 308,084 ### ### 0.0
2011-Aug-17 Wed 27.8 27.87 27.73 27.73 25.3 25.3 ###
2011-Aug-16 Tue 28 28 27.7 27.8 39.0 39.0 2.0
2011-Aug-15 Mon ### 27.89 ### 27.8 2,645 36,884 ### ### 2.0
2011-Aug-12 Fri 26.4 ### 26.4 ### 4,645 ### 86.6 86.6 0.0
2011-Aug-11 Thu 26 ### ### 26.26 ### ### 1.9
2011-Aug-10 Wed ### 27 ### 27 76.5 76.5 1.9
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 26.55 26.55 25 ### ### ### 0.0
2011-Aug-05 Fri 27.7 27.7 26 ### 21,974 ### 25.8 25.8 0.0
2011-Aug-04 Thu 27.27 ### 27.27 ### 3,872 ### 93.6 93.6 0.0
2011-Aug-03 Wed ### ### 27.25 27.25 18.6 18.6 ###
2011-Aug-02 Tue ### ### ### 28 16.5 16.5 2.0
2011-Aug-01 Mon 28.25 ### 28.2 ### 70.8 70.8 0.0
2011-Jul-29 Fri ### ### 28.2 28.22 37.0 37.0 2.0
2011-Jul-28 Thu 28.5 28.55 ### ### 3,578 51,075 ### ### 0.0
2011-Jul-27 Wed 28.5 28.81 28.5 ### 74.5 74.5 0.0
2011-Jul-26 Tue ### 28.48 28.29 28.4 65.9 65.9 2.0
2011-Jul-25 Mon ### ### 28.25 ### ### ### 0.0
2011-Jul-22 Fri 28.29 28.4 28.2 28.2 ### ### 2.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 28.27 28.27 27.78 ### ### ### 0.0
2011-Jul-19 Tue 27.5 ### 27.5 ### 5,121 ### ### ### 0.0
2011-Jul-18 Mon ### 27.5 ### 27.4 4,926 ### 73.7 73.7 2.0
2011-Jul-15 Fri 27.7 ### 27.2 27.25 ### ### ###
2011-Jul-14 Thu ### ### 27.7 27.7 ### ### 2.0
2011-Jul-13 Wed ### ### ### 28 27.3 27.3 2.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon 27.8 28 27.79 28 ### ### 2.0
2011-Jul-08 Fri ### 27.7 27.5 27.59 4,045 111,642 24.9 24.9 ###
2011-Jul-07 Thu 27.4 27.5 ### 27.5 ### ### 2.0
2011-Jul-06 Wed 27.71 27.71 ### ### 488 ### 13.2 13.2 0.0
2011-Jul-05 Tue ### ### ### 27.74 ### ### ###
2011-Jul-04 Mon 26.7 ### ### ### 77.0 77.0 0.0
2011-Jul-01 Fri ### 26.7 26.4 26.7 5,054 134,183 69.5 69.5 1.9
2011-Jun-30 Thu 26.25 27 ### 26.7 ### ### 1.9
2011-Jun-29 Wed 26.7 26.85 ### ### 20,640 ### ### ### 0.0
2011-Jun-28 Tue ### ### ### 26.7 92.0 92.0 1.9
2011-Jun-27 Mon 27.49 27.49 ### ### 18,146 ### ### ### 0.0
2011-Jun-24 Fri 27.42 27.49 ### ### 2,274 31,256 22.3 22.3 0.0
2011-Jun-23 Thu 27.81 27.81 27.42 27.42 24.1 24.1 2.0
2011-Jun-22 Wed ### ### ### 28 ### ### 2.0
2011-Jun-21 Tue 27.8 27.8 27.5 ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 43.4 43.4 0.0
2011-Jun-17 Fri ### 28.44 ### ### 6,623 94,179 ### ### 0.0
2011-Jun-16 Thu 27.85 28.4 27.7 ### 5,426 ### 86.3 86.3 0.0
2011-Jun-15 Wed 27.85 27.85 27.85 27.85 577 ### 75.7 75.7 ###
2011-Jun-14 Tue 27.5 27.53 27.46 27.5 4,726 129,941 ### ### 2.0
2011-Jun-10 Fri 27.5 28 27.5 27.53 883 ### ### ### ###
2011-Jun-09 Thu 27.51 27.56 27.4 27.45 ### ### ###
2011-Jun-08 Wed 28.4 28.4 27.55 ### ### ### 0.0
2011-Jun-07 Tue ### 28.5 28 28.4 ### ### 2.0
2011-Jun-06 Mon ### ### 27.57 ### 28.6 28.6 0.0
2011-Jun-03 Fri 28.45 28.45 ### 28.4 36.8 36.8 2.0
2011-Jun-02 Thu ### ### 27.88 28 ### ### 2.0
2011-Jun-01 Wed 28 28.49 28 28.49 2,058 58,128 ### ### ###
2011-May-31 Tue 28.5 28.5 28 28 ### ### 2.0
2011-May-30 Mon 28.49 28.5 ### ### 30.0 30.0 0.0
2011-May-27 Fri 28.25 28.5 27.89 28.5 ### ### 2.0
2011-May-26 Thu 28 ### 27.89 27.89 ### ### 2.0
2011-May-25 Wed ### ### 27.86 ### ### ### 0.0
2011-May-24 Tue ### 29.49 ### ### 5,170 ### ### ### 0.0
2011-May-23 Mon 29.51 ### ### ### ### ### 0.0
2011-May-20 Fri 29.71 29.73 29.5 29.5 ### ### 2.1
2011-May-19 Thu ### ### 29.7 29.71 5,388 ### 22.8 22.8 2.1
2011-May-18 Wed ### ### 29.7 29.71 3,671 ### ### ### 2.1
2011-May-17 Tue ### ### 29.74 ### ### ### 0.0
2011-May-16 Mon 30.26 ### ### ### 79.1 79.1 0.0
2011-May-13 Fri ### 30.49 ### 30.26 7,742 118,026 ### ### ###
2011-May-12 Thu ### ### 29.7 ### 75.6 75.6 0.0
2011-May-11 Wed ### ### 29.83 ### 6,244 93,129 68.4 68.4 0.0
2011-May-10 Tue 29.7 ### 29.7 ### ### ### 0.0
2011-May-09 Mon ### 29.73 ### ### 2,757 40,982 ### ### 0.0
2011-May-06 Fri ### 29.4 29.25 29.4 4,654 136,478 ### ### ###
2011-May-05 Thu 29.56 ### 29.45 29.45 16,121 237,381 ### ### ###
2011-May-04 Wed ### 29.74 ### ### 7,555 112,342 ### ### 0.0
2011-May-03 Tue 29.71 29.72 ### ### ### ### 0.0
2011-May-02 Mon ### ### 29.72 29.82 ### ### ###
2011-Apr-29 Fri 29.78 ### 29.71 ### 4,281 ### 88.1 88.1 0.0
2011-Apr-28 Thu ### ### 29.71 29.8 3,729 ### 40.1 40.1 2.1
2011-Apr-27 Wed 30.49 30.49 ### ### 8,825 ### 22.4 22.4 0.0
2011-Apr-21 Thu ### ### ### ### 14,224 0 30.6 30.6 0.0
2011-Apr-20 Wed 29.51 ### 29.46 ### 8,073 ### 89.6 89.6 0.0
2011-Apr-19 Tue 29.84 ### 29.52 29.52 ### ### 2.1
2011-Apr-18 Mon ### ### 29.81 ### ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 1,342 0 ### ### 0.0
2011-Apr-14 Thu ### ### 29.82 29.82 1,541 22,976 ### ### ###
2011-Apr-13 Wed ### ### ### ### 7,524 0 ### ### 0.0
2011-Apr-12 Tue ### 30.8 ### 30.7 ### ### 2.2
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu ### 30.2 ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 1,153 0 68.0 68.0 0.0
2011-Apr-05 Tue ### ### ### ### 6,488 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu 29.75 ### 29.7 ### ### ### 0.0
2011-Mar-30 Wed ### 29.5 ### 29.5 1,324 19,529 67.3 67.3 2.1
2011-Mar-29 Tue ### 29.56 ### ### 5,883 86,950 ### ### 0.0
2011-Mar-28 Mon ### ### 28.47 ### 9,581 136,385 ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 2,184 0 ### ### 0.0
2011-Mar-24 Thu 29.89 ### 29.89 ### 64.9 64.9 0.0
2011-Mar-23 Wed 29.87 ### 29.86 ### ### ### 0.0
2011-Mar-22 Tue 29.87 ### ### ### 32.1 32.1 0.0
2011-Mar-21 Mon ### 29.86 ### 29.85 69.6 69.6 2.1
2011-Mar-18 Fri 29.21 ### 29 29.58 9,658 140,041 60.2 60.2 2.1
2011-Mar-17 Thu 29 ### 29 29 6,553 ### ### ### ###
2011-Mar-16 Wed 29.87 ### 29.29 29.75 16,023 234,656 ### ### 2.1
2011-Mar-15 Tue ### ### ### ### 55.1 55.1 0.0
2011-Mar-14 Mon 30.75 30.85 30.55 ### ### ### 0.0
2011-Mar-11 Fri ### ### ### 30.89 35.9 35.9 ###
2011-Mar-10 Thu ### ### ### ### 91.8 91.8 0.0
2011-Mar-09 Wed ### ### 30.5 ### 7,725 ### 35.3 35.3 0.0
2011-Mar-08 Tue 30.75 ### 30.75 ### 2,187 33,625 71.6 71.6 0.0
2011-Mar-07 Mon ### ### ### 30.75 40.9 40.9 ###
2011-Mar-04 Fri 30.85 ### 30.85 ### 3,523 54,342 68.6 68.6 0.0
2011-Mar-03 Thu 30.85 ### ### ### 26.4 26.4 0.0
2011-Mar-02 Wed 31.48 31.48 ### 30.85 6,420 101,050 ### ### ###
2011-Mar-01 Tue ### ### 31.51 ### 81.5 81.5 0.0
2011-Feb-28 Mon ### ### 31.21 31.5 4,144 ### ### ### 2.3
2011-Feb-25 Fri ### ### 31.5 ### 30,255 ### 73.2 73.2 0.0
2011-Feb-24 Thu 30.5 ### 30.5 31.5 89.4 89.4 2.3
2011-Feb-23 Wed 30.25 30.5 ### 30.4 ### ### ###
2011-Feb-22 Tue ### ### ### ### 87.1 87.1 0.0
2011-Feb-21 Mon ### ### ### 30.25 ### ### ###
2011-Feb-18 Fri ### 30.5 ### ### 3,982 60,725 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 29.8 ### 29.7 ### 74.1 74.1 0.0
2011-Feb-15 Tue 30.25 ### 29.8 29.8 ### ### 2.1
2011-Feb-14 Mon 29.5 30.5 29.49 ### 86.5 86.5 0.0
2011-Feb-11 Fri 29.45 29.5 29 ### 9,242 270,328 ### ### 0.0
2011-Feb-10 Thu 29 29.4 29 29.4 3,082 ### ### ### ###
2011-Feb-09 Wed 28.57 29 28.57 29 82.0 82.0 ###
2011-Feb-08 Tue 28.2 28.55 ### 28.55 ### ### ###
2011-Feb-07 Mon ### ### ### 28.2 ### ### 2.0
2011-Feb-04 Fri 28.25 ### ### ### 10,073 0 ### ### 0.0
2011-Feb-03 Thu ### 28.25 28 28.25 2,942 82,743 68.7 68.7 2.0
2011-Feb-02 Wed 28.25 ### ### ### 29.3 29.3 0.0
2011-Feb-01 Tue ### 28.24 28 ### 3,158 ### 68.2 68.2 0.0
2011-Jan-31 Mon 27.88 ### 27.79 ### 69.8 69.8 0.0
2011-Jan-28 Fri 27.55 27.88 27.55 27.75 ### ### 2.0
2011-Jan-27 Thu 27.7 27.7 27.55 27.55 ### ### 2.0
2011-Jan-25 Tue 27.7 27.89 27.7 27.7 ### ### 2.0
2011-Jan-24 Mon ### ### ### ### 3,689 0 73.6 73.6 0.0
2011-Jan-21 Fri 27.55 ### 27.55 ### ### ### 0.0
2011-Jan-20 Thu ### ### 27.51 ### 5,257 ### 42.0 42.0 0.0
2011-Jan-19 Wed ### 27.8 ### ### 4,229 58,783 ### ### 0.0
2011-Jan-18 Tue 27.8 27.8 ### ### ### ### 0.0
2011-Jan-17 Mon ### ### 27.7 27.8 3,421 47,380 ### ### 2.0
2011-Jan-14 Fri 28 ### 27.8 28 ### ### 2.0
2011-Jan-13 Thu 27.75 28 27.7 27.76 ### ### 2.0
2011-Jan-12 Wed 28 ### 27.88 27.88 26.7 26.7 ###
2011-Jan-11 Tue ### ### 27.8 28 9,176 127,546 ### ### 2.0
2011-Jan-10 Mon 27.71 ### 27.71 ### 77.7 77.7 0.0
2011-Jan-07 Fri 27.81 ### 27.71 27.71 ### ### ###
2011-Jan-06 Thu ### 28 ### 27.71 7,352 102,928 73.8 73.8 ###
2011-Jan-05 Wed 28 28 ### ### ### ### 0.0
2011-Jan-04 Tue 28.2 28.4 28 28 28.6 28.6 2.0
2010-Dec-31 Fri ### 28.21 27.56 28 3,086 86,053 26.6 26.6 2.0
2010-Dec-30 Thu 28.2 28.4 28.2 ### ### ### 0.0
2010-Dec-29 Wed ### 28.5 ### 28.5 970 13,822 ### ### 2.0
2010-Dec-24 Fri ### ### 28 ### 1,044 ### ### ### 0.0
2010-Dec-23 Thu 28 ### ### 28 12,385 0 65.0 65.0 2.0
2010-Dec-22 Wed ### ### 27.59 ### ### ### 0.0
2010-Dec-21 Tue ### 28.52 27.58 ### ### ### 0.0
2010-Dec-20 Mon ### ### 27.51 27.51 ### ### ###
2010-Dec-17 Fri 28 28 27.76 27.8 4,141 115,451 ### ### 2.0
2010-Dec-16 Thu 27.7 28 27.51 28 ### ### 2.0
2010-Dec-15 Wed 28.26 28.26 27.51 28 ### ### 2.0
2010-Dec-14 Tue 28.7 28.7 ### ### 4,270 61,274 ### ### 0.0
2010-Dec-13 Mon 28.8 28.8 28.5 ### ### ### 0.0
2010-Dec-10 Fri 28.52 28.8 28.52 28.77 ### ### 2.1
2010-Dec-09 Thu 28.52 28.52 28.45 28.5 ### ### 2.0
2010-Dec-08 Wed 28.5 28.78 28.5 28.5 4,224 120,975 ### ### 2.0
2010-Dec-07 Tue 28.51 28.82 28.5 28.5 3,355 96,154 ### ### 2.0
2010-Dec-06 Mon 28.7 28.8 28.5 28.5 ### ### 2.0
2010-Dec-03 Fri 28.75 28.77 28.51 ### ### ### 0.0
2010-Dec-02 Thu ### 28.74 28.51 28.51 3,440 98,470 29.2 29.2 ###
2010-Dec-01 Wed ### ### 28.5 28.5 10,288 ### ### ### 2.0
2010-Nov-30 Tue 28.76 28.76 28.52 ### 4,773 ### ### ### 0.0
2010-Nov-29 Mon 29 29 28.75 28.76 3,859 111,428 ### ### 2.1
2010-Nov-26 Fri 28.75 ### ### ### ### ### 0.0
2010-Nov-25 Thu 28.77 28.77 28.55 28.7 3,877 ### ### ### ###
2010-Nov-24 Wed ### 28.79 ### 28.79 64.8 64.8 ###
2010-Nov-23 Tue ### 28.7 ### ### 45.9 45.9 0.0
2010-Nov-22 Mon 28.79 28.79 ### 28.79 5,327 76,682 ### ### ###
2010-Nov-19 Fri ### 28.8 28.56 28.79 ### ### ###
2010-Nov-18 Thu 28.7 29 ### ### 10,550 152,975 27.9 27.9 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue 28.5 28.79 28.5 ### 3,778 108,220 ### ### 0.0
2010-Nov-15 Mon 28.85 28.85 ### 28.42 23.1 23.1 ###
2010-Nov-12 Fri 29 29 28.5 28.7 7,558 ### 29.0 29.0 ###
2010-Nov-11 Thu 28.57 29 28.57 29 75.5 75.5 ###
2010-Nov-10 Wed ### 28.75 28.45 28.5 ### ### 2.0
2010-Nov-09 Tue 28.5 28.71 28.4 28.4 11,252 ### ### ### 2.0
2010-Nov-08 Mon ### 28.2 ### ### 6,029 ### ### ### 0.0
2010-Nov-05 Fri 27.85 28 27.85 28 ### ### 2.0
2010-Nov-04 Thu ### ### ### 27.85 2,086 0 ### ### ###
2010-Nov-03 Wed 27.87 ### 27.75 27.77 ### ### ###
2010-Nov-02 Tue 27.44 27.78 27.44 27.57 ### ### ###
2010-Nov-01 Mon 27.22 27.45 27.2 27.44 5,942 ### 73.0 73.0 ###
2010-Oct-29 Fri ### ### ### 27.56 ### ### 2.0
2010-Oct-28 Thu 27.5 27.5 27.2 ### 7,483 ### ### ### 0.0
2010-Oct-27 Wed ### 28 27.49 27.5 33,357 925,489 ### ### 2.0
2010-Oct-26 Tue 28 28 ### ### 8,076 ### 34.6 34.6 0.0
2010-Oct-25 Mon ### 28 ### 28 78.8 78.8 2.0
2010-Oct-22 Fri 27.4 27.4 ### ### 9,686 ### 24.2 24.2 0.0
2010-Oct-21 Thu ### 27.7 ### 27.4 10,443 ### 26.8 26.8 2.0
2010-Oct-20 Wed 27.7 27.7 27.5 ### 7,489 ### 31.3 31.3 0.0
2010-Oct-19 Tue 27.52 27.7 27.5 ### 5,847 161,377 ### ### 0.0
2010-Oct-18 Mon 27.89 27.89 27.7 27.7 36.3 36.3 2.0
2010-Oct-15 Fri 27.88 27.88 27.81 27.83 ### ### 2.0
2010-Oct-14 Thu ### ### 27.87 ### 28,728 400,324 ### ### 0.0
2010-Oct-13 Wed 28 ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 2,725 0 42.8 42.8 0.0
2010-Oct-11 Mon ### 28.2 27.86 ### 67.3 67.3 0.0
2010-Oct-08 Fri ### 28.42 ### 28.25 67.9 67.9 2.0
2010-Oct-07 Thu ### ### ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 4,475 0 29.7 29.7 0.0
2010-Oct-05 Tue ### ### ### ### 2,144 0 30.5 30.5 0.0
2010-Oct-04 Mon 28.28 28.46 ### ### 2,286 32,529 ### ### 0.0
2010-Oct-01 Fri 28.45 28.49 ### 28.27 31.6 31.6 ###
2010-Sep-30 Thu 28 ### 27.5 28.26 81.7 81.7 2.0
2010-Sep-29 Wed ### 28.49 ### 27.5 7,070 ### 85.1 85.1 2.0
2010-Sep-28 Tue ### 27 ### ### 10,947 147,784 ### ### 0.0
2010-Sep-27 Mon ### ### ### 26.5 74.6 74.6 1.9
2010-Sep-24 Fri 26.21 ### ### 26.22 5,575 0 70.6 70.6 1.9
2010-Sep-23 Thu ### ### 26.2 26.2 9,147 119,825 19.3 19.3 ###
2010-Sep-22 Wed ### 26.85 26.2 26.82 2,485 ### 80.3 80.3 1.9
2010-Sep-21 Tue 26.5 26.5 ### ### 7,744 ### ### ### 0.0
2010-Sep-20 Mon 26.8 26.8 26.5 26.5 23.2 23.2 1.9
2010-Sep-17 Fri ### ### ### 26.81 5,355 0 75.9 75.9 ###
2010-Sep-16 Thu ### ### 26.2 ### ### ### 0.0
2010-Sep-15 Wed ### 26.4 ### 26.2 5,457 ### 83.9 83.9 ###
2010-Sep-14 Tue 25.56 ### 25.55 ### 3,856 ### 69.2 69.2 0.0
2010-Sep-13 Mon 25.52 ### 25.51 25.53 1,940 24,744 68.0 68.0 ###
2010-Sep-10 Fri 26 ### 25.51 25.51 17.1 17.1 1.8
2010-Sep-09 Thu 25.55 25.72 25.55 25.71 2,482 63,626 ### ### ###
2010-Sep-08 Wed 25.52 25.55 25.5 25.5 ### ### ###
2010-Sep-07 Tue 25.5 25.55 25.5 25.52 1,828 46,659 ### ### 1.8
2010-Sep-06 Mon 25.5 25.55 25.2 25.5 10,924 ### 63.6 63.6 ###
2010-Sep-03 Fri 24.78 ### 24.78 25 44,272 ### 72.8 72.8 1.8
2010-Sep-02 Thu 24.7 24.8 24.5 24.54 31.2 31.2 1.8
2010-Sep-01 Wed 24.2 24.5 24.2 24.5 ### ### 1.8
2010-Aug-31 Tue ### ### ### ### 71.6 71.6 0.0
2010-Aug-30 Mon 24.25 24.5 ### ### 11,083 ### ### ### 0.0
2010-Aug-27 Fri ### 24.2 ### 24.2 7,478 90,483 ### ### 1.7
2010-Aug-26 Thu ### ### ### ### 5,355 0 ### ### 0.0
2010-Aug-25 Wed 24 ### 24 24 ### ### 1.7
2010-Aug-24 Tue ### ### ### 24 65,929 0 39.8 39.8 1.7
2010-Aug-23 Mon 24 ### 23.7 ### ### ### 0.0
2010-Aug-20 Fri ### 24.55 ### ### 35.2 35.2 0.0
2010-Aug-19 Thu 23.27 24 23.27 ### ### ### 0.0
2010-Aug-18 Wed 23.29 ### ### ### 31.8 31.8 0.0
2010-Aug-17 Tue ### 23.49 ### ### 21.3 21.3 0.0
2010-Aug-16 Mon 23.4 23.41 ### 23.29 ### ### ###
2010-Aug-13 Fri 23 23.48 23 23.48 2,385 55,427 75.7 75.7 1.7
2010-Aug-12 Thu 23.44 23.45 23 23 ### ### 1.6
2010-Aug-11 Wed 23.45 23.45 23.44 23.45 ### ### 1.7
2010-Aug-10 Tue 23.47 23.48 23.45 23.45 42.9 42.9 1.7
2010-Aug-09 Mon 23.49 23.49 23.45 23.45 ### ### 1.7
2010-Aug-06 Fri 22.8 23.48 22.8 23.48 86.1 86.1 1.7
2010-Aug-05 Thu 23.2 23.21 22.8 22.8 ### ### 1.6
2010-Aug-04 Wed 22.75 ### ### ### 36,420 0 85.5 85.5 0.0
2010-Aug-03 Tue 22.71 ### 22.7 ### ### ### 0.0
2010-Aug-02 Mon ### ### 22.7 23 63.4 63.4 1.6
2010-Jul-30 Fri 23 ### 22.71 22.71 19.6 19.6 1.6
2010-Jul-29 Thu ### ### ### ### 585 0 80.4 80.4 0.0
2010-Jul-28 Wed ### ### ### ### ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 250 0 ### ### 0.0
2010-Jul-26 Mon 22.7 23.48 ### ### 3,140 ### 28.9 28.9 0.0
2010-Jul-23 Fri 23 ### ### ### 2,153 0 ### ### 0.0
2010-Jul-22 Thu 22.77 22.81 22.75 22.81 73.1 73.1 ###
2010-Jul-21 Wed 22.5 22.77 22.5 22.77 879 ### ### ### ###
2010-Jul-20 Tue ### ### ### ### 0 0.0
2010-Jul-19 Mon 22.8 22.81 ### ### 29.4 29.4 0.0
2010-Jul-16 Fri ### ### 22.59 ### 1,452 ### ### ### 0.0
2010-Jul-15 Thu 23.45 23.45 23 ### 3,986 92,574 23.0 23.0 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue 23 ### ### ### 21.9 21.9 0.0
2010-Jul-12 Mon 23 ### ### 23 12,585 0 ### ### 1.6
2010-Jul-09 Fri 23 23 22.8 22.81 1,122 ### ### ### ###
2010-Jul-08 Thu 22.54 ### 22.54 ### 71.7 71.7 0.0
2010-Jul-07 Wed 22.21 22.4 22.21 ### 4,153 ### ### ### 0.0
2010-Jul-06 Tue 22.4 22.4 22.2 22.2 ### ### 1.6
2010-Jul-05 Mon 22.45 22.45 ### 22.4 673 7,554 ### ### ###
2010-Jul-02 Fri ### 22 ### 22 ### ### ###
2010-Jul-01 Thu ### 22.4 22 22 ### ### ###
2010-Jun-30 Wed ### ### 21.8 ### ### ### 0.0
2010-Jun-29 Tue 22.5 22.5 22.29 ### 37.1 37.1 0.0
2010-Jun-28 Mon ### 23 ### 22.5 1,655 ### 41.3 41.3 1.6
2010-Jun-25 Fri ### ### ### ### 11,127 0 22.5 22.5 0.0
2010-Jun-24 Thu 22.75 22.75 22.7 22.7 70 ### 38.5 38.5 ###
2010-Jun-23 Wed 22.76 22.77 22.75 22.75 1,655 ### ### ### 1.6
2010-Jun-22 Tue ### ### ### ### 6,829 0 40.7 40.7 0.0
2010-Jun-21 Mon 23.5 23.5 ### ### ### ### 0.0
2010-Jun-18 Fri 23.5 ### 23.5 23.5 ### ### 1.7
2010-Jun-17 Thu 22.8 23.25 22.8 23.25 4,645 106,951 85.4 85.4 ###
2010-Jun-16 Wed 22.75 22.75 ### 22.7 5,023 ### 30.6 30.6 ###
2010-Jun-15 Tue ### 22.41 ### ### 33.5 33.5 0.0
2010-Jun-11 Fri 22.55 22.55 ### ### 3,040 34,276 28.5 28.5 0.0
2010-Jun-10 Thu ### 22.53 ### 22.5 1,059 11,929 ### ### 1.6
2010-Jun-09 Wed 22.4 22.5 22.4 22.4 2,054 ### ### ### ###
2010-Jun-08 Tue 22 22.5 22 22.4 7,749 ### 78.2 78.2 ###
2010-Jun-07 Mon 22.42 22.5 22.42 22.5 ### ### 1.6
2010-Jun-04 Fri ### 22.7 22.5 22.5 28.0 28.0 1.6
2010-Jun-03 Thu ### 22.46 ### ### ### ### 0.0
2010-Jun-02 Wed 22 ### 21.8 ### ### ### 0.0
2010-Jun-01 Tue ### ### 22 ### ### ### 0.0
2010-May-31 Mon ### ### 22.25 ### ### ### 0.0
2010-May-28 Fri 22.7 ### 22.59 22.75 11,057 124,888 ### ### 1.6
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed 22.29 22.41 ### ### ### ### 0.0
2010-May-25 Tue 22.55 ### 22.21 ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 3,125 0 ### ### 0.0
2010-May-21 Fri ### 22 21 22 64.4 64.4 ###
2010-May-20 Thu 21.8 ### 21.74 21.75 2,428 ### 47.9 47.9 ###
2010-May-19 Wed 22 22 21.49 21.74 40.6 40.6 1.6
2010-May-18 Tue ### ### 20.89 ### 19.8 19.8 0.0
2010-May-17 Mon ### ### 22.48 22.53 ### ### ###
2010-May-14 Fri 22.71 22.8 ### ### 5,784 ### ### ### 0.0
2010-May-13 Thu 22.71 ### 22.71 22.71 ### ### 1.6
2010-May-12 Wed ### ### 22.51 22.8 3,054 34,372 28.8 28.8 1.6
2010-May-11 Tue ### 23.51 ### ### 3,788 44,527 ### ### 0.0
2010-May-10 Mon 21.2 22 ### ### 15,926 175,186 72.9 72.9 0.0
2010-May-07 Fri 21.4 21.4 ### 21.4 34,173 365,651 ### ### 1.5
2010-May-06 Thu 22.5 22.5 ### ### 10,786 121,342 30.0 30.0 0.0
2010-May-05 Wed ### ### 22.55 22.55 23.4 23.4 ###
2010-May-04 Tue 24 24 ### ### 4,475 ### 33.4 33.4 0.0
2010-May-03 Mon 23.8 ### ### 23.75 ### ### ###
2010-Apr-30 Fri 23.8 23.8 ### ### 4,585 ### ### ### 0.0
2010-Apr-29 Thu ### 23.8 23.55 23.8 ### ### 1.7
2010-Apr-28 Wed 23 23.8 23 23.8 2,858 66,877 88.8 88.8 1.7
2010-Apr-27 Tue 23.55 23.8 23.25 23.26 ### ### ###
2010-Apr-23 Fri ### 24 23.55 23.55 10,571 251,325 22.2 22.2 1.7
2010-Apr-22 Thu 23.52 23.72 ### 23.72 ### ### 1.7
2010-Apr-21 Wed ### 23.52 23 ### 4,476 ### 21.1 21.1 0.0
2010-Apr-20 Tue ### 23.5 ### ### ### ### 0.0
2010-Apr-19 Mon ### 23.23 23 23.23 6,820 157,644 ### ### ###
2010-Apr-16 Fri ### ### ### ### 5,428 0 ### ### 0.0
2010-Apr-15 Thu 23.5 23.52 23.46 23.52 ### ### ###
2010-Apr-14 Wed ### 23.58 ### 23.58 ### ### 1.7
2010-Apr-13 Tue 23.45 ### 23.25 23.25 16,881 196,241 37.3 37.3 ###
2010-Apr-12 Mon ### ### 23.25 23.4 ### ### ###
2010-Apr-09 Fri ### 23.25 ### 23.25 70.6 70.6 ###
2010-Apr-08 Thu 22.76 ### 22.76 23 2,252 25,627 77.4 77.4 1.6
2010-Apr-07 Wed 23 23.2 ### 22.76 ### ### 1.6
2010-Apr-06 Tue ### 23 ### ### ### ### 0.0
2010-Apr-01 Thu 22.2 22.45 ### ### ### ### 0.0
2010-Mar-31 Wed 22.2 ### 22 22 7,454 ### 29.6 29.6 ###
2010-Mar-30 Tue 21.52 22 21.52 22 86.1 86.1 ###
2010-Mar-29 Mon 21.45 21.52 21.4 21.52 3,070 65,882 72.0 72.0 1.5
2010-Mar-26 Fri 21.48 21.48 21.21 21.21 ### ### ###
2010-Mar-25 Thu ### 21.48 ### 21.48 6,145 ### 82.8 82.8 1.5
2010-Mar-24 Wed ### ### ### 21.2 77.1 77.1 1.5
2010-Mar-23 Tue ### ### ### ### 71.4 71.4 0.0
2010-Mar-22 Mon ### ### ### ### 78.2 78.2 0.0
2010-Mar-19 Fri ### ### ### ### 5,344 0 21.8 21.8 0.0
2010-Mar-18 Thu ### ### ### 21.21 72.7 72.7 ###
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue 20.8 ### 20.8 ### 82.4 82.4 0.0
2010-Mar-15 Mon 20.85 20.85 20.76 20.76 1,958 ### ### ### 1.5
2010-Mar-12 Fri 21 ### 20.72 20.72 2,929 30,344 20.0 20.0 1.5
2010-Mar-11 Thu ### ### 21 21 ### ### 1.5
2010-Mar-10 Wed ### 21.29 ### 21.21 ### ### ###
2010-Mar-09 Tue ### ### 20.51 20.57 31.8 31.8 ###
2010-Mar-08 Mon 20.72 20.75 ### ### 4,171 43,274 28.7 28.7 0.0
2010-Mar-05 Fri 20.72 21 20.71 20.71 3,379 ### 29.5 29.5 ###
2010-Mar-04 Thu 21 ### 20.71 20.71 22.8 22.8 ###
2010-Mar-03 Wed 21.43 21.5 21.25 ### 11,821 252,673 27.4 27.4 0.0
2010-Mar-02 Tue ### 21.45 21.2 21.4 77.4 77.4 1.5
2010-Mar-01 Mon ### 21.5 ### 21.25 76.2 76.2 1.5
2010-Feb-26 Fri 20.51 21 20.5 21 6,847 142,075 87.0 87.0 1.5
2010-Feb-25 Thu 20.5 21 20.5 20.51 8,970 186,127 82.6 82.6 ###
2010-Feb-24 Wed ### 20.73 20.5 20.5 6,245 128,740 29.0 29.0 1.5
2010-Feb-23 Tue ### ### 20.7 20.73 2,377 ### ### ### ###
2010-Feb-22 Mon 20.41 20.8 20.41 20.8 7,171 147,758 ### ### 1.5
2010-Feb-19 Fri 21.2 21.25 21.2 21.25 75.6 75.6 1.5
2010-Feb-18 Thu ### 21 20.5 21 ### ### 1.5
2010-Feb-17 Wed 20.49 20.5 20 20.5 11,076 224,289 ### ### 1.5
2010-Feb-16 Tue 21 21.2 20.25 20.5 17,153 ### ### ### 1.5
2010-Feb-15 Mon ### 21.25 ### 21 75.1 75.1 1.5
2010-Feb-12 Fri 21 21.25 20.88 ### 13,675 ### 32.0 32.0 0.0
2010-Feb-11 Thu ### ### ### 21 3,426 0 ### ### 1.5
2010-Feb-10 Wed ### 21.24 20.8 ### 77.2 77.2 0.0
2010-Feb-09 Tue 21.25 21.25 21 ### 31.3 31.3 0.0
2010-Feb-08 Mon 21.5 21.5 21.25 21.25 6,384 136,458 27.3 27.3 1.5
2010-Feb-05 Fri ### 22 ### ### 8,347 ### ### ### 0.0
2010-Feb-04 Thu 22 22 ### 22 2,629 ### ### ### ###
2010-Feb-03 Wed 22.4 22.4 22 22.4 1,444 32,056 71.3 71.3 ###
2010-Feb-02 Tue 22.2 ### 22.2 22.4 ### ### ###
2010-Feb-01 Mon ### 22.2 21.4 22.2 89.1 89.1 1.6
2010-Jan-29 Fri ### 22 21.55 22 ### ### ###
2010-Jan-28 Thu ### 21.7 ### ### 3,148 34,155 ### ### 0.0
2010-Jan-27 Wed ### ### 21.58 ### 83.2 83.2 0.0
2010-Jan-25 Mon ### 21.7 21.58 ### 62.3 62.3 0.0
2010-Jan-22 Fri ### 21.7 ### ### 64.4 64.4 0.0
2010-Jan-21 Thu 21.55 21.7 21.55 21.7 81.4 81.4 1.6
2010-Jan-20 Wed 21.8 ### 21.55 ### 34.9 34.9 0.0
2010-Jan-19 Tue 21.5 21.8 21.5 21.8 ### ### 1.6
2010-Jan-18 Mon 21.4 21.41 21.4 21.4 1,647 35,254 67.2 67.2 1.5
2010-Jan-15 Fri 21.4 ### 21.4 21.4 17,822 ### ### ### 1.5
2010-Jan-14 Thu ### ### ### ### 83.6 83.6 0.0
2010-Jan-13 Wed ### 21.4 ### ### 7,442 79,629 ### ### 0.0
2010-Jan-12 Tue ### ### ### 21 77.4 77.4 1.5
2010-Jan-11 Mon ### ### 20.85 ### ### ### 0.0
2010-Jan-08 Fri ### ### 21 ### 26.6 26.6 0.0
2010-Jan-07 Thu ### ### ### ### 82.3 82.3 0.0
2010-Jan-06 Wed ### 21.2 20.85 ### 7,787 163,721 ### ### 0.0
2010-Jan-05 Tue 20.75 ### 20.75 20.87 2,180 ### ### ### ###
2010-Jan-04 Mon ### ### 20.75 20.77 ### ### ###
2009-Dec-31 Thu ### ### ### ### 2,029 0 22.9 22.9 0.0
2009-Dec-30 Wed 21.2 ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### 21 ### ### 1.5
2009-Dec-24 Thu ### 21 ### ### 1,245 13,072 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue 21.5 21.5 ### ### ### ### 0.0
2009-Dec-21 Mon 21.49 21.55 ### 21.55 ### ### ###
2009-Dec-18 Fri 21.48 21.49 21.48 21.49 ### ### ###
2009-Dec-17 Thu ### 21.5 ### 21.49 87.9 87.9 ###
2009-Dec-16 Wed 21 ### 20.83 21 ### ### 1.5
2009-Dec-15 Tue 21.45 21.45 21 21 ### ### 1.5
2009-Dec-14 Mon 21 21.21 20.87 21 2,727 57,376 ### ### 1.5
2009-Dec-11 Fri ### 21 20.8 20.84 ### ### 1.5
2009-Dec-10 Thu 21.2 ### ### ### 983 0 ### ### 0.0
2009-Dec-09 Wed 21.2 21.25 ### ### 36.1 36.1 0.0
2009-Dec-08 Tue 21 ### 20.55 ### 9,222 94,756 ### ### 0.0
2009-Dec-07 Mon 21 21 ### 21 78.0 78.0 1.5
2009-Dec-04 Fri ### ### 20.7 20.7 4,240 43,884 27.9 27.9 1.5
2009-Dec-03 Thu 21 ### ### ### 3,385 0 32.9 32.9 0.0
2009-Dec-02 Wed 21 ### 20.7 ### 69.9 69.9 0.0
2009-Dec-01 Tue ### 21 ### 21 ### ### 1.5
2009-Nov-30 Mon 20.55 ### 20.55 ### 3,487 35,828 62.4 62.4 0.0
2009-Nov-27 Fri 20.7 20.7 20.25 20.55 ### ### 1.5
2009-Nov-26 Thu 21 21 20.7 20.7 250 ### ### ### 1.5
2009-Nov-25 Wed ### ### ### ### 2,789 0 ### ### 0.0
2009-Nov-24 Tue 21.25 21.25 21 21 ### ### 1.5
2009-Nov-23 Mon ### 21 20.89 21 3,453 72,323 ### ### 1.5
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu ### ### 20.89 20.89 ### ### 1.5
2009-Nov-18 Wed 21 ### 20.5 ### 6,523 ### ### ### 0.0
2009-Nov-17 Tue ### ### 20.71 20.71 8,775 ### ### ### ###
2009-Nov-16 Mon 21 21 ### 21 ### ### 1.5
2009-Nov-13 Fri 20.8 20.8 20.7 20.8 66.6 66.6 1.5
2009-Nov-12 Thu 20.8 ### 20.71 20.8 4,774 ### 74.2 74.2 1.5
2009-Nov-11 Wed 21.2 21.2 20.79 20.8 2,681 56,287 21.4 21.4 1.5
2009-Nov-10 Tue 21 21.2 20.81 21.2 76.5 76.5 1.5
2009-Nov-09 Mon 20.5 ### 20.5 21 7,325 75,081 ### ### 1.5
2009-Nov-06 Fri 21 21.2 20.5 20.5 9,070 ### ### ### 1.5
2009-Nov-05 Thu 21.5 21.5 20.42 20.42 3,644 76,378 9.4 9.4 1.5
2009-Nov-04 Wed 20.46 21.8 20.45 21.5 3,983 84,140 ### ### 1.5
2009-Nov-03 Tue ### 20.4 ### 20.4 925 ### 74.9 74.9 1.5
2009-Nov-02 Mon 20 20.2 ### 20.2 55,484 560,388 71.8 71.8 1.4
2009-Oct-30 Fri 22 22.4 20.7 20.7 ### ### 1.5
2009-Oct-29 Thu 21 ### 20.5 20.7 43,758 ### 42.8 42.8 1.5
2009-Oct-28 Wed 21.2 21.28 21 21 ### ### 1.5
2009-Oct-27 Tue 21.85 22 ### 21.2 22.6 22.6 1.5
2009-Oct-26 Mon ### 22.25 22 22 5,049 ### 32.1 32.1 ###
2009-Oct-23 Fri 22.4 22.41 ### ### ### ### 0.0
2009-Oct-22 Thu 23 23 ### ### 12,252 ### ### ### 0.0
2009-Oct-21 Wed 22.4 22.7 22.4 22.7 2,259 50,940 77.2 77.2 ###
2009-Oct-20 Tue ### ### ### 22.4 73.0 73.0 ###
2009-Oct-19 Mon 21.75 ### 21.75 ### 2,548 ### ### ### 0.0
2009-Oct-16 Fri ### 22 ### 21.7 5,480 60,280 ### ### 1.6
2009-Oct-15 Thu 22 22.2 21.8 21.8 ### ### 1.6
2009-Oct-14 Wed ### ### 21.5 ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 8,650 0 67.3 67.3 0.0
2009-Oct-12 Mon 21.5 ### ### 21.56 3,976 0 ### ### 1.5
2009-Oct-09 Fri 20.8 21.5 20.76 21.2 ### ### 1.5
2009-Oct-08 Thu ### 20.7 ### 20.7 74.9 74.9 1.5
2009-Oct-07 Wed 20.25 20.8 20.25 20.42 4,757 ### ### ### 1.5
2009-Oct-06 Tue 20.25 20.4 ### ### ### ### 0.0
2009-Oct-05 Mon ### 20.24 ### ### 4,487 ### ### ### 0.0
2009-Oct-02 Fri 20 20.24 20 20.21 6,527 131,323 ### ### ###
2009-Oct-01 Thu 20.29 ### ### ### 35.4 35.4 0.0
2009-Sep-30 Wed 20.4 20.4 ### ### ### ### 0.0
2009-Sep-29 Tue 20.25 20.5 20.25 20.4 ### ### 1.5
2009-Sep-28 Mon 20.25 20.41 ### 20.25 4,782 ### ### ### ###
2009-Sep-25 Fri ### 20.21 ### 20.21 ### ### ###
2009-Sep-24 Thu 20.42 20.5 ### ### 1,576 16,154 18.9 18.9 0.0
2009-Sep-23 Wed 20.21 20.21 19.85 20.21 4,688 ### ### ### ###
2009-Sep-22 Tue 19.79 20.21 ### 20.21 4,977 ### 84.2 84.2 ###
2009-Sep-21 Mon 19.29 ### 19.29 ### 12,682 ### ### ### 0.0
2009-Sep-18 Fri 19.27 ### ### 19.25 ### ### 1.4
2009-Sep-17 Thu 19.29 19.29 19.27 19.27 282 ### ### ### ###
2009-Sep-16 Wed ### ### ### 19.29 ### ### 1.4
2009-Sep-15 Tue ### ### ### ### 8,020 0 ### ### 0.0
2009-Sep-14 Mon ### ### 19.29 19.29 2,447 ### 44.7 44.7 1.4
2009-Sep-11 Fri ### 19.4 ### 19.4 76.7 76.7 1.4
2009-Sep-10 Thu ### ### ### ### 5,422 0 ### ### 0.0
2009-Sep-09 Wed 19.25 19.25 ### ### 580 5,582 34.2 34.2 0.0
2009-Sep-08 Tue ### 19.25 ### 19.25 17,626 169,650 72.7 72.7 1.4
2009-Sep-07 Mon ### ### 18.75 ### 35.2 35.2 0.0
2009-Sep-04 Fri ### ### 18.75 ### 9,177 ### ### ### 0.0
2009-Sep-03 Thu 19.4 19.4 ### 19.2 10,125 ### 21.6 21.6 ###
2009-Sep-02 Wed ### ### ### ### 14,574 0 ### ### 0.0
2009-Sep-01 Tue 19.8 ### 19.5 19.59 ### ### ###
2009-Aug-31 Mon 20.2 20.2 19.42 19.8 9,957 197,248 ### ### 1.4
2009-Aug-28 Fri 19.2 ### 19.2 ### ### ### 0.0
2009-Aug-27 Thu 18.89 19.25 18.89 19.2 2,240 ### 78.4 78.4 ###
2009-Aug-26 Wed 18.4 18.89 18.4 18.89 77.8 77.8 ###
2009-Aug-25 Tue ### 18.5 ### ### 3,023 ### ### ### 0.0
2009-Aug-24 Mon 17.75 ### 17.75 ### 6,046 53,658 ### ### 0.0
2009-Aug-21 Fri ### ### 17.71 17.71 1,258 ### 37.6 37.6 ###
2009-Aug-20 Thu ### ### ### ### 8,551 0 73.6 73.6 0.0
2009-Aug-19 Wed ### ### 17.55 ### 1,980 17,374 ### ### 0.0
2009-Aug-18 Tue 17.8 ### 17.41 ### ### ### 0.0
2009-Aug-17 Mon 17.7 ### 17.41 ### 3,484 30,328 81.3 81.3 0.0
2009-Aug-14 Fri ### ### ### 17.75 87.1 87.1 1.3
2009-Aug-13 Thu 17.2 ### ### ### 24.8 24.8 0.0
2009-Aug-12 Wed ### 17.25 ### ### 5,982 ### 67.4 67.4 0.0
2009-Aug-11 Tue ### 17.5 ### ### 14,240 ### 66.5 66.5 0.0
2009-Aug-10 Mon 15.85 16.5 15.8 16.45 23,559 380,477 89.3 89.3 1.2
2009-Aug-07 Fri ### ### 15.8 15.85 31.5 31.5 1.1
2009-Aug-06 Thu 15.85 ### 15.8 ### ### ### 0.0
2009-Aug-05 Wed ### ### 15.83 ### ### ### 0.0
2009-Aug-04 Tue ### ### ### 15.89 82.1 82.1 ###
2009-Aug-03 Mon 15.76 15.8 15.48 ### ### ### 0.0
2009-Jul-31 Fri ### ### 15.77 15.8 ### ### 1.1
2009-Jul-30 Thu ### ### 15.82 ### 27.9 27.9 0.0
2009-Jul-29 Wed ### ### 15.8 15.8 8,282 65,427 ### ### 1.1
2009-Jul-28 Tue ### ### 15.77 ### ### ### 0.0
2009-Jul-27 Mon 15.86 ### 15.8 ### 6,280 ### ### ### 0.0
2009-Jul-24 Fri 15.85 15.87 15.4 15.85 70.6 70.6 1.1
2009-Jul-23 Thu 15.52 ### 15.43 15.43 25.0 25.0 1.1
2009-Jul-22 Wed 15.7 15.7 ### ### 13,276 ### 29.1 29.1 0.0
2009-Jul-21 Tue ### 15.7 ### 15.7 ### ### ###
2009-Jul-20 Mon 15.89 15.89 ### 15.7 7,080 56,250 22.8 22.8 ###
2009-Jul-17 Fri ### ### ### ### 7,629 0 ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 4,340 0 ### ### 0.0
2009-Jul-15 Wed 15.8 15.89 ### 15.75 12,148 ### 23.9 23.9 1.1
2009-Jul-14 Tue ### ### 15.75 15.8 6,452 ### 18.2 18.2 1.1
2009-Jul-13 Mon ### ### ### ### 3,557 0 ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 70.9 70.9 0.0
2009-Jul-09 Thu ### ### 15.78 15.89 1,583 12,489 ### ### ###
2009-Jul-08 Wed 15.7 ### 15.7 ### ### ### 0.0
2009-Jul-07 Tue 15.52 ### 15.52 ### 5,041 ### 87.7 87.7 0.0
2009-Jul-06 Mon 15.75 15.75 15.51 15.51 ### ### 1.1
2009-Jul-03 Fri 15.8 15.8 ### 15.75 1,243 ### ### ### 1.1
2009-Jul-02 Thu ### ### ### ### 4,929 0 34.6 34.6 0.0
2009-Jul-01 Wed ### ### ### ### 30.3 30.3 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon 16.2 16.4 ### ### 82.8 82.8 0.0
2009-Jun-26 Fri ### 16.45 ### 16.2 11,672 ### 30.4 30.4 1.2
2009-Jun-25 Thu ### ### ### ### 1,950 0 ### ### 0.0
2009-Jun-24 Wed 16.4 16.4 16.2 16.2 ### ### 1.2
2009-Jun-23 Tue ### ### 16.25 16.25 ### ### ###
2009-Jun-22 Mon 16.5 16.7 ### ### 4,683 ### ### ### 0.0
2009-Jun-19 Fri 16.7 16.7 ### ### 15,420 128,757 38.7 38.7 0.0
2009-Jun-18 Thu ### ### 16.75 16.75 ### ### ###
2009-Jun-17 Wed 16.5 ### 16.5 ### ### ### 0.0
2009-Jun-16 Tue 16.75 16.75 16.4 ### 41.7 41.7 0.0
2009-Jun-15 Mon ### ### 16.75 16.8 6,053 ### 33.4 33.4 1.2
2009-Jun-12 Fri 16.75 ### 16.75 ### 74.0 74.0 0.0
2009-Jun-11 Thu 16.8 ### 16.8 ### 6,929 ### 72.3 72.3 0.0
2009-Jun-10 Wed 17.2 17.2 ### ### 17,424 149,846 ### ### 0.0
2009-Jun-09 Tue 17.2 ### 17.2 17.2 ### ### 1.2
2009-Jun-05 Fri ### 17.2 ### 17.2 ### ### 1.2
2009-Jun-04 Thu 17.2 17.2 ### ### 38.2 38.2 0.0
2009-Jun-03 Wed ### ### ### ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### 93.2 93.2 0.0
2009-Jun-01 Mon ### ### 15.8 ### 26,784 ### 63.7 63.7 0.0
2009-May-29 Fri 15.51 ### 15.5 ### 11,822 91,620 79.2 79.2 0.0
2009-May-28 Thu 15.5 15.5 15.5 15.5 19,876 308,078 71.4 71.4 1.1
2009-May-27 Wed 15.5 15.5 15.25 15.5 ### ### 1.1
2009-May-26 Tue 15.5 15.5 15.27 15.5 3,541 54,478 70.3 70.3 1.1
2009-May-25 Mon 15.45 15.5 15.45 15.45 6,557 ### 73.7 73.7 ###
2009-May-22 Fri 15.5 15.5 15.4 15.45 ### ### ###
2009-May-21 Thu 15.5 15.5 ### 15.5 70.4 70.4 1.1
2009-May-20 Wed 15.29 15.51 15.26 15.26 5,824 ### 34.1 34.1 ###
2009-May-19 Tue 15.26 15.26 15.25 15.25 1,523 ### 36.0 36.0 ###
2009-May-18 Mon 15.23 15.23 15.23 15.23 78.3 78.3 1.1
2009-May-15 Fri 15.21 15.22 15.2 15.2 3,687 56,079 ### ### 1.1
2009-May-14 Thu ### 15.5 ### 15.25 7,677 ### 83.9 83.9 ###
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue 15.5 15.5 15.25 15.25 3,159 ### ### ### ###
2009-May-11 Mon ### 15.5 ### 15.5 7,940 ### 80.1 80.1 1.1
2009-May-08 Fri ### ### ### ### 64.1 64.1 0.0
2009-May-07 Thu ### ### ### ### 3,524 0 26.1 26.1 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue 15.22 15.27 ### ### 13,672 104,385 26.0 26.0 0.0
2009-May-04 Mon ### ### ### 15.2 6,876 0 20.3 20.3 1.1
2009-May-01 Fri 15.4 15.5 ### ### ### ### 0.0
2009-Apr-30 Thu 15.5 15.73 15.5 15.73 7,325 114,379 ### ### ###
2009-Apr-29 Wed 15.21 15.55 15.21 15.5 77.2 77.2 1.1
2009-Apr-28 Tue 15.27 15.28 15.22 15.24 3,680 56,120 33.3 33.3 1.1
2009-Apr-27 Mon ### 15.45 ### ### 10,971 84,750 ### ### 0.0
2009-Apr-24 Fri 14.7 ### 14.7 ### 11,227 ### 83.1 83.1 0.0
2009-Apr-23 Thu 15.25 15.25 ### ### 22.3 22.3 0.0
2009-Apr-22 Wed 14.73 15.2 ### 15.2 5,275 ### 85.8 85.8 1.1
2009-Apr-21 Tue 14.4 ### 14.4 ### ### ### 0.0
2009-Apr-20 Mon ### ### 14.25 14.47 16.3 16.3 ###
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### 13.8 ### 9,856 ### ### ### 0.0
2009-Apr-15 Wed ### ### 13.8 ### 67.2 67.2 0.0
2009-Apr-14 Tue ### ### 13.7 13.7 3,925 26,886 ### ### 1.0
2009-Apr-09 Thu 13.2 13.51 13.2 13.51 ### ### ###
2009-Apr-08 Wed ### 13.4 12.8 ### 79.6 79.6 0.0
2009-Apr-07 Tue 12.82 ### 12.8 ### 2,785 17,824 ### ### 0.0
2009-Apr-06 Mon 12.7 12.75 ### 12.75 66.9 66.9 ###
2009-Apr-03 Fri 12.55 ### 12.55 12.7 ### ### 0.9
2009-Apr-02 Thu 12.5 ### 12.5 12.5 ### ### 0.9
2009-Apr-01 Wed 12.4 12.75 ### 12.4 13,027 83,047 70.0 70.0 0.9
2009-Mar-31 Tue ### 12.4 12.2 ### 25.2 25.2 0.0
2009-Mar-30 Mon 12.2 ### 12.2 ### 16,042 97,856 ### ### 0.0
2009-Mar-27 Fri 11.75 12.2 11.75 12.2 ### ### ###
2009-Mar-26 Thu ### ### ### 11.75 ### ### ###
2009-Mar-25 Wed 11.5 11.5 ### ### ### ### 0.0
2009-Mar-24 Tue 11.8 ### 11.5 11.5 312,878 1,799,048 ### ### ###
2009-Mar-23 Mon ### 11.2 ### 11.2 23,285 ### 63.6 63.6 0.8
2009-Mar-20 Fri ### ### ### ### 21,053 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 16,055 0 30.4 30.4 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 2,941 0 64.2 64.2 0.0
2009-Mar-13 Fri ### ### 10.77 ### 3,055 16,451 ### ### 0.0
2009-Mar-12 Thu ### ### ### ### 2,289 0 ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 200,850 0 31.6 31.6 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 11.5 ### ### ### 13.9 13.9 0.0
2009-Mar-05 Thu ### ### 11.5 11.5 ### ### ###
2009-Mar-04 Wed 11.76 11.76 11.7 11.7 31.1 31.1 0.8
2009-Mar-03 Tue 11.79 ### 11.79 11.8 ### ### 0.8
2009-Mar-02 Mon 11.8 ### 11.79 11.79 ### ### 0.8
2009-Feb-27 Fri ### ### 11.8 11.8 ### ### 0.8
2009-Feb-26 Thu ### 12.4 ### ### ### ### 0.0
2009-Feb-25 Wed 12.25 12.27 12.23 12.27 20,586 252,178 ### ### ###
2009-Feb-24 Tue 12.28 12.28 12.25 12.25 5,881 ### ### ### 0.9
2009-Feb-23 Mon ### ### ### ### 87.4 87.4 0.0
2009-Feb-20 Fri ### 12.2 ### ### 14,155 86,345 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 3,253 0 ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 26.6 26.6 0.0
2009-Feb-16 Mon 12.4 12.4 ### ### 30.4 30.4 0.0
2009-Feb-13 Fri ### ### ### ### 14.6 14.6 0.0
2009-Feb-12 Thu 12.44 12.44 ### ### 1,485 ### ### ### 0.0
2009-Feb-11 Wed ### 12.44 ### 12.44 2,224 ### ### ### 0.9
2009-Feb-10 Tue 12.28 ### 12.28 ### 100,488 ### 78.9 78.9 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### 11.85 ### ### ### 0.0
2009-Feb-05 Thu ### ### 11.55 ### 20.3 20.3 0.0
2009-Feb-04 Wed 12.4 12.5 11.4 11.44 ### ### 0.8
2009-Feb-03 Tue 12.2 12.5 ### 12.5 85.5 85.5 0.9
2009-Feb-02 Mon 12.5 12.5 12.2 12.2 1,141 ### 22.0 22.0 ###
2009-Jan-30 Fri ### ### ### ### 2,341 0 66.9 66.9 0.0
2009-Jan-29 Thu ### 12.85 ### 12.84 3,577 22,982 84.6 84.6 0.9
2009-Jan-28 Wed ### 12.84 ### 12.84 78.4 78.4 0.9
2009-Jan-27 Tue ### 12.2 ### 12.2 82.2 82.2 ###
2009-Jan-23 Fri 12.2 ### ### ### 2,240 0 39.2 39.2 0.0
2009-Jan-22 Thu 12.4 12.4 ### ### 27.0 27.0 0.0
2009-Jan-21 Wed 12.52 12.52 12.25 12.27 26.3 26.3 ###
2009-Jan-20 Tue 12.5 ### 12.5 12.59 86.0 86.0 ###
2009-Jan-19 Mon ### ### 12.5 12.5 18.0 18.0 0.9
2009-Jan-16 Fri 13.7 13.7 ### ### 14,278 ### 12.8 12.8 0.0
2009-Jan-15 Thu ### 14.5 ### 14.5 3,743 ### ### ### 1.0
2009-Jan-14 Wed 13.47 13.53 13.47 13.5 ### ### 1.0
2009-Jan-13 Tue ### ### 13.5 13.5 26.7 26.7 1.0
2009-Jan-12 Mon ### ### ### ### 542 0 ### ### 0.0
2009-Jan-09 Fri 13.85 13.85 13.85 13.85 ### ### ###
2009-Jan-08 Thu 13.79 13.8 13.79 13.8 2,440 33,659 ### ### 1.0
2009-Jan-07 Wed ### 14.2 ### ### ### ### 0.0
2009-Jan-06 Tue 13.56 14.5 13.5 14.2 1,483 ### ### ### 1.0
2009-Jan-05 Mon 13.5 13.56 13.5 13.56 751 ### ### ### 1.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 250 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon 12.8 ### 12.8 ### 2,476 15,846 70.4 70.4 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue 12.5 ### 12.49 ### 75.7 75.7 0.0
2008-Dec-22 Mon ### ### 12.2 12.5 36.7 36.7 0.9
2008-Dec-19 Fri 12.75 ### 12.5 12.55 8,970 ### 26.6 26.6 ###
2008-Dec-18 Thu ### ### 12.75 12.75 12,381 78,928 17.3 17.3 ###
2008-Dec-17 Wed 13.4 13.4 ### ### 28.5 28.5 0.0
2008-Dec-16 Tue 13.44 13.44 13.4 13.4 ### ### 1.0
2008-Dec-15 Mon 13.5 ### 13.48 13.5 4,488 30,249 68.2 68.2 1.0
2008-Dec-12 Fri ### ### 13.5 13.5 30.5 30.5 1.0
2008-Dec-11 Thu 13.56 13.56 13.55 13.55 ### ### 1.0
2008-Dec-10 Wed 13.56 ### 13.56 ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### 2,325 0 76.3 76.3 0.0
2008-Dec-08 Mon ### ### 13.48 13.48 28.6 28.6 1.0
2008-Dec-05 Fri ### ### ### ### 7,822 0 ### ### 0.0
2008-Dec-04 Thu 13.85 13.85 13.41 13.41 27.3 27.3 1.0
2008-Dec-03 Wed 13.78 13.85 13.78 13.85 1,357 18,746 ### ### ###
2008-Dec-02 Tue 13.84 13.85 13.51 13.75 29,888 ### ### ### 1.0
2008-Dec-01 Mon ### ### 13.51 13.84 7,320 49,446 ### ### 1.0
2008-Nov-28 Fri ### ### ### ### 6,745 0 ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 4,255 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 13.5 ### 13.5 ### 81.5 81.5 0.0
2008-Nov-24 Mon 14.25 14.7 13.4 13.45 2,148 30,179 16.2 16.2 ###
2008-Nov-21 Fri 13.5 13.5 12.8 13.4 31.2 31.2 1.0
2008-Nov-20 Thu 14.55 14.55 ### 14.2 3,687 26,822 ### ### 1.0
2008-Nov-19 Wed 14.8 ### ### 14.8 84.9 84.9 1.1
2008-Nov-18 Tue 14.85 14.85 14.52 ### 5,850 ### ### ### 0.0
2008-Nov-17 Mon ### ### 14.87 14.87 4,244 31,554 30.5 30.5 1.1
2008-Nov-14 Fri 15.2 15.2 15.2 15.2 2,576 39,155 ### ### 1.1
2008-Nov-13 Thu 15.2 15.2 14.85 14.85 34.7 34.7 ###
2008-Nov-12 Wed ### 15.5 15.2 15.2 2,988 ### 34.2 34.2 1.1
2008-Nov-11 Tue 15.5 15.5 ### 15.5 2,882 ### ### ### 1.1
2008-Nov-10 Mon 15.5 15.5 15.5 15.5 1,584 24,552 ### ### 1.1
2008-Nov-07 Fri ### ### ### 15.5 9,126 0 31.7 31.7 1.1
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 5,344 0 66.3 66.3 0.0
2008-Nov-04 Tue ### ### 15.55 15.55 380 2,954 ### ### ###
2008-Nov-03 Mon 15.5 ### 15.4 15.4 2,643 20,351 20.2 20.2 ###
2008-Oct-31 Fri ### ### 15.4 15.5 27.3 27.3 1.1
2008-Oct-30 Thu ### ### ### ### 26.4 26.4 0.0
2008-Oct-29 Wed ### 16.4 ### 16.4 84.3 84.3 ###
2008-Oct-28 Tue 15.7 ### ### ### 68,386 0 ### ### 0.0
2008-Oct-27 Mon 16.5 16.5 ### ### 35.5 35.5 0.0
2008-Oct-24 Fri 16.5 ### ### ### ### ### 0.0
2008-Oct-23 Thu 16.75 16.75 16.55 16.55 ### ### 1.2
2008-Oct-22 Wed 16.5 16.75 16.5 16.75 31,750 527,843 83.4 83.4 ###
2008-Oct-21 Tue ### 16.5 ### 16.5 2,279 ### 77.6 77.6 1.2
2008-Oct-20 Mon 16.2 16.2 16.2 16.2 ### ### 1.2
2008-Oct-17 Fri ### 16.2 ### 16.2 86.0 86.0 1.2
2008-Oct-16 Thu 16.51 16.51 ### ### 8,146 67,245 ### ### 0.0
2008-Oct-15 Wed 17.4 17.4 16.5 16.51 2,328 39,459 ### ### ###
2008-Oct-14 Tue ### 17.5 16.5 16.5 10,224 ### ### ### 1.2
2008-Oct-13 Mon ### ### 16.56 ### ### ### 0.0
2008-Oct-10 Fri ### 17.49 16.75 17.49 ### ### ###
2008-Oct-09 Thu 16.85 17.25 16.85 17.25 ### ### 1.2
2008-Oct-08 Wed 16.8 16.85 16.8 16.85 84.7 84.7 ###
2008-Oct-07 Tue ### ### ### 16.73 7,929 0 ### ### ###
2008-Oct-06 Mon 17.4 17.4 ### ### 53.7 53.7 0.0
2008-Oct-03 Fri 17.45 17.45 ### 17.4 ### ### 1.2
2008-Oct-02 Thu 17.5 17.5 ### 17.5 1,471 12,871 78.4 78.4 1.3
2008-Oct-01 Wed 17.5 17.5 17.45 17.5 73.5 73.5 1.3
2008-Sep-30 Tue ### ### ### ### 7,288 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 2,542 0 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 1,523 0 ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 3,788 0 ### ### 0.0
2008-Sep-24 Wed 17.4 17.4 17.4 17.4 ### ### 1.2
2008-Sep-23 Tue 17.46 17.5 17.4 17.5 11,785 205,648 ### ### 1.3
2008-Sep-22 Mon ### 17.49 ### 17.49 2,552 ### ### ### ###
2008-Sep-19 Fri 17.2 17.26 ### ### 24.4 24.4 0.0
2008-Sep-18 Thu 17.26 17.26 16.5 ### ### ### 0.0
2008-Sep-17 Wed 17.8 17.8 17.4 17.4 1,450 25,520 27.8 27.8 1.2
2008-Sep-16 Tue ### 18.49 ### ### 69.5 69.5 0.0
2008-Sep-15 Mon 17.82 ### 17.8 ### 3,256 28,978 85.3 85.3 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### 18.2 ### 18.2 ### ### ###
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue 18.2 18.2 17.8 18.2 ### ### ###
2008-Sep-08 Mon 18.4 18.5 ### ### ### ### 0.0
2008-Sep-05 Fri 18.42 18.42 17.8 ### 18.8 18.8 0.0
2008-Sep-04 Thu ### 18.89 ### 18.89 86.1 86.1 ###
2008-Sep-03 Wed 18.5 18.5 18.5 18.5 4,426 81,881 75.5 75.5 ###
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon 18.27 18.27 ### ### 6,182 56,472 ### ### 0.0
2008-Aug-29 Fri ### ### 18.22 18.25 2,020 ### 27.1 27.1 ###
2008-Aug-28 Thu 18.4 18.4 18.4 18.4 68.0 68.0 1.3
2008-Aug-27 Wed 18.5 18.5 18.5 18.5 28 ### 71.1 71.1 ###
2008-Aug-26 Tue 18.5 18.5 18.5 18.5 65.4 65.4 ###
2008-Aug-25 Mon 18.2 18.5 18.2 18.5 1,378 25,286 ### ### ###
2008-Aug-22 Fri 18.2 18.2 ### ### 3,224 ### 21.6 21.6 0.0
2008-Aug-21 Thu ### 18.25 ### 18.2 672 ### 78.5 78.5 ###
2008-Aug-20 Wed 18.85 18.85 ### 18.4 ### ### 1.3
2008-Aug-19 Tue 18.8 18.88 18.8 18.88 1,450 ### 81.6 81.6 1.3
2008-Aug-18 Mon 18.8 18.8 18.8 18.8 555 ### 70.5 70.5 1.3
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 18.87 18.87 ### ### ### ### 0.0
2008-Aug-13 Wed ### ### 18.89 18.89 44.0 44.0 ###
2008-Aug-12 Tue ### ### ### ### 629 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 4,429 0 ### ### 0.0
2008-Aug-08 Fri ### ### 17.88 ### 1,552 13,874 ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 73.3 73.3 0.0
2008-Aug-06 Wed ### ### 17.89 17.89 31.7 31.7 1.3
2008-Aug-05 Tue ### ### 17.87 17.87 1,387 ### ### ### ###
2008-Aug-04 Mon ### ### ### ### 471 0 ### ### 0.0
2008-Aug-01 Fri ### ### 17.87 17.87 ### ### ###
2008-Jul-31 Thu 17.85 ### 17.85 ### ### ### 0.0
2008-Jul-30 Wed 17.88 ### 17.75 ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 586 0 89.3 89.3 0.0
2008-Jul-28 Mon 17.25 ### ### ### 39.2 39.2 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### 17.2 17.2 371 ### ### ### 1.2
2008-Jul-23 Wed ### 17.24 ### 17.24 64.9 64.9 ###
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 280 0 ### ### 0.0
2008-Jul-18 Fri ### ### 16.87 ### 79.5 79.5 0.0
2008-Jul-17 Thu ### ### 16.5 ### 648 5,346 69.9 69.9 0.0
2008-Jul-16 Wed 16.7 ### 16.4 16.4 11,086 ### 24.0 24.0 ###
2008-Jul-15 Tue ### ### 16.5 16.5 3,353 ### 30.3 30.3 1.2
2008-Jul-14 Mon 16.56 17.2 16.54 ### ### ### 0.0
2008-Jul-11 Fri ### ### 16.55 ### ### ### 0.0
2008-Jul-10 Thu 17.25 17.25 ### ### 754 ### ### ### 0.0
2008-Jul-09 Wed ### ### 16.5 ### 75.5 75.5 0.0
2008-Jul-08 Tue 17.2 17.2 16.8 ### 41.3 41.3 0.0
2008-Jul-07 Mon ### ### 17.21 ### 3,683 ### 75.4 75.4 0.0
2008-Jul-04 Fri ### 17.21 ### 17.21 ### ### ###
2008-Jul-03 Thu 16.55 ### ### ### 92.0 92.0 0.0
2008-Jul-02 Wed 16.41 16.55 16.4 16.55 1,589 26,178 75.3 75.3 1.2
2008-Jul-01 Tue 16.4 ### ### 16.4 12,346 0 72.7 72.7 ###
2008-Jun-30 Mon ### 16.4 16.28 16.4 5,648 92,288 ### ### ###
2008-Jun-27 Fri ### 16.5 16.27 16.4 ### ### ###
2008-Jun-26 Thu 16.56 ### 16.5 16.5 31.5 31.5 1.2
2008-Jun-25 Wed 16.8 ### 16.47 16.56 15,086 ### ### ### 1.2
2008-Jun-24 Tue 16.75 16.81 ### 16.81 73.3 73.3 ###
2008-Jun-23 Mon ### ### ### 16.8 7,244 0 ### ### 1.2
2008-Jun-20 Fri 17.25 17.26 ### ### 8,570 73,959 ### ### 0.0
2008-Jun-19 Thu 17.4 17.5 17.4 17.45 73.0 73.0 ###
2008-Jun-18 Wed 17.4 17.4 17.25 17.25 1,958 33,922 30.6 30.6 1.2
2008-Jun-17 Tue 17.51 ### 17.4 17.4 8,241 ### ### ### 1.2
2008-Jun-16 Mon ### 17.7 17.5 17.5 ### ### 1.3
2008-Jun-13 Fri ### ### ### ### 1,344 0 41.3 41.3 0.0
2008-Jun-12 Thu 17.8 ### 17.8 17.8 3,173 ### ### ### ###
2008-Jun-11 Wed ### ### 17.8 17.8 ### ### ###
2008-Jun-10 Tue ### ### ### ### 583 0 45.1 45.1 0.0
2008-Jun-06 Fri ### ### ### ### 38.3 38.3 0.0
2008-Jun-05 Thu 17.79 ### ### ### 4,427 0 81.0 81.0 0.0
2008-Jun-04 Wed 17.55 17.8 17.5 17.8 1,970 34,770 81.0 81.0 ###
2008-Jun-03 Tue ### ### ### ### 4,025 0 28.6 28.6 0.0
2008-Jun-02 Mon ### ### ### ### 19.1 19.1 0.0
2008-May-30 Fri ### ### ### ### 3,146 0 34.0 34.0 0.0
2008-May-29 Thu ### 18.75 ### ### 66.4 66.4 0.0
2008-May-28 Wed ### 18.76 ### ### 5,357 50,248 75.8 75.8 0.0
2008-May-27 Tue 18.76 18.76 ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 26.8 26.8 0.0
2008-May-23 Fri 18.8 ### ### ### ### ### 0.0
2008-May-22 Thu 18.8 18.8 18.7 18.7 1,186 ### 29.2 29.2 1.3
2008-May-21 Wed ### ### 18.8 18.8 ### ### 1.3
2008-May-20 Tue ### ### ### ### 9,229 0 ### ### 0.0
2008-May-19 Mon 19.7 19.7 19.47 19.47 ### ### ###
2008-May-16 Fri ### 19.5 ### 19.5 4,750 ### 81.1 81.1 1.4
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### 18.8 ### 2,088 19,627 ### ### 0.0
2008-May-13 Tue 19.2 19.2 ### ### 30.2 30.2 0.0
2008-May-12 Mon 19.41 19.45 ### ### 34.0 34.0 0.0
2008-May-09 Fri 19.42 19.45 19.42 19.45 774 15,042 ### ### ###
2008-May-08 Thu 19.45 19.45 19.45 19.45 771 ### 62.5 62.5 ###
2008-May-07 Wed 19.26 19.45 19.26 19.45 ### ### ###
2008-May-06 Tue ### ### 19.25 19.26 ### ### 1.4
2008-May-05 Mon ### ### ### 19.25 4,748 0 ### ### 1.4
2008-May-02 Fri ### ### 18.8 ### 1,754 16,487 28.1 28.1 0.0
2008-May-01 Thu ### ### 18.7 ### 4,625 43,243 67.3 67.3 0.0
2008-Apr-30 Wed ### 19.2 18.5 19.2 9,520 179,452 83.0 83.0 ###
2008-Apr-29 Tue 18.25 ### 18.25 18.56 ### ### 1.3
2008-Apr-28 Mon ### ### ### ### 4,873 0 74.4 74.4 0.0
2008-Apr-24 Thu 17.85 17.86 17.85 17.86 71.1 71.1 1.3
2008-Apr-23 Wed ### ### ### ### 2,480 0 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### 2,343 0 ### ### 0.0
2008-Apr-21 Mon ### 17.71 ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 71.4 71.4 0.0
2008-Apr-17 Thu 17.2 17.2 ### ### ### ### 0.0
2008-Apr-16 Wed 17.7 17.7 17.25 17.25 9,029 157,781 13.8 13.8 1.2
2008-Apr-15 Tue 17.7 17.75 17.7 17.75 66.5 66.5 1.3
2008-Apr-14 Mon ### ### 17.75 17.75 3,048 27,051 ### ### 1.3
2008-Apr-11 Fri ### ### ### ### 9,658 0 11.9 11.9 0.0
2008-Apr-10 Thu 18.54 ### 18.45 ### ### ### 0.0
2008-Apr-09 Wed 18.49 ### 18.4 18.4 38.5 38.5 1.3
2008-Apr-08 Tue 18.48 18.49 18.4 18.4 4,623 85,271 ### ### 1.3
2008-Apr-07 Mon 18.49 18.49 ### ### 5,358 ### 25.8 25.8 0.0
2008-Apr-04 Fri 18.5 18.5 18.5 18.5 2,557 ### 61.1 61.1 ###
2008-Apr-03 Thu 18.2 18.5 18.2 18.5 17,671 ### ### ### ###
2008-Apr-02 Wed 18.22 18.22 18.2 18.2 2,529 46,053 ### ### ###
2008-Apr-01 Tue 18.5 18.51 18.49 18.5 ### ### ###
2008-Mar-31 Mon 18.5 18.5 18.4 18.49 222 ### ### ### ###
2008-Mar-28 Fri ### 18.79 ### 18.5 ### ### ###
2008-Mar-27 Thu ### 18.8 ### 18.4 6,589 ### 76.6 76.6 1.3
2008-Mar-26 Wed ### 18.49 ### 18.4 1,984 18,342 71.8 71.8 1.3
2008-Mar-25 Tue ### ### ### ### 1,381 0 ### ### 0.0
2008-Mar-20 Thu ### ### 17.27 ### 73.5 73.5 0.0
2008-Mar-19 Wed 17.5 ### 17.5 ### ### ### 0.0
2008-Mar-18 Tue 17.46 17.5 ### 17.5 ### ### 1.3
2008-Mar-17 Mon ### 17.46 ### 17.46 ### ### 1.2
2008-Mar-14 Fri ### 17.46 ### 17.46 79.5 79.5 1.2
2008-Mar-13 Thu ### ### ### ### 9.4 9.4 0.0
2008-Mar-12 Wed ### ### 17.5 ### 12,356 ### 79.3 79.3 0.0
2008-Mar-11 Tue 16.7 17.25 16.52 ### 5,227 88,257 86.8 86.8 0.0
2008-Mar-10 Mon 17.88 ### ### 16.5 12,154 0 6.3 6.3 1.2
2008-Mar-07 Fri ### ### ### ### 9,857 0 10.2 10.2 0.0
2008-Mar-06 Thu 19.45 19.5 18.5 19.2 3,220 61,180 ### ### ###
2008-Mar-05 Wed ### 19.75 19.22 19.5 4,648 ### 80.1 80.1 1.4
2008-Mar-04 Tue 19.7 19.7 19.22 19.22 29.5 29.5 1.4
2008-Mar-03 Mon 19.77 19.8 19.7 19.7 45.5 45.5 1.4
2008-Feb-29 Fri 20.7 20.7 ### 19.77 8,327 86,184 9.9 9.9 1.4
2008-Feb-28 Thu 19.89 ### 19.89 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 4,175 0 ### ### 0.0
2008-Feb-26 Tue ### 20.2 ### ### 6,328 ### 36.7 36.7 0.0
2008-Feb-25 Mon ### ### 20 20 2,571 ### ### ### 1.4
2008-Feb-22 Fri ### ### ### ### 3,446 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 2,841 0 31.8 31.8 0.0
2008-Feb-20 Wed ### ### 19.8 20 41.4 41.4 1.4
2008-Feb-19 Tue ### ### 20.7 20.7 29.5 29.5 1.5
2008-Feb-18 Mon ### ### 19.81 ### 975 9,657 ### ### 0.0
2008-Feb-15 Fri 20.59 20.59 19.72 19.77 56,641 ### ### ### 1.4
2008-Feb-14 Thu 20.5 ### 20.4 20.43 2,574 26,254 ### ### ###
2008-Feb-13 Wed ### ### ### ### 1,855 0 76.5 76.5 0.0
2008-Feb-12 Tue 19.86 ### 19.86 ### ### ### 0.0
2008-Feb-11 Mon 19.85 20 19.85 19.85 650 12,951 81.6 81.6 1.4
2008-Feb-08 Fri ### ### 19.75 19.8 22.4 22.4 1.4
2008-Feb-07 Thu 20.45 20.45 20 20 2,240 ### 23.8 23.8 1.4
2008-Feb-06 Wed 20.8 ### ### ### 36.6 36.6 0.0
2008-Feb-05 Tue ### ### 20.7 ### 75.8 75.8 0.0
2008-Feb-04 Mon 20.5 ### 20 ### 4,485 44,850 ### ### 0.0
2008-Feb-01 Fri 20.5 20.5 ### 20.5 153 ### ### ### 1.5
2008-Jan-31 Thu ### 20.75 20.5 20.5 1,788 36,877 34.8 34.8 1.5
2008-Jan-30 Wed 21 21 20.77 20.77 2,385 ### ### ### ###
2008-Jan-29 Tue 21.25 ### 21 ### 2,446 25,683 ### ### 0.0
2008-Jan-25 Fri 20.77 21.45 20.77 ### 3,476 73,378 ### ### 0.0
2008-Jan-24 Thu ### 20.77 ### 20.77 2,425 25,183 68.1 68.1 ###
2008-Jan-23 Wed ### 20.74 ### 20.72 ### ### 1.5
2008-Jan-22 Tue 19.48 19.48 ### 19.25 ### ### 1.4
2008-Jan-21 Mon 20.49 21 19.25 19.5 ### ### 1.4
2008-Jan-18 Fri 20 20.25 19.85 20.25 6,449 ### ### ### ###
2008-Jan-17 Thu 20.4 20.4 20 20 5,875 118,675 25.0 25.0 1.4
2008-Jan-16 Wed ### ### ### ### 39.7 39.7 0.0
2008-Jan-15 Tue 20.55 20.73 20.4 20.4 2,240 ### ### ### 1.5
2008-Jan-14 Mon ### ### 20.55 ### ### ### 0.0
2008-Jan-11 Fri 20.55 ### 20.55 ### 486 ### 81.2 81.2 0.0
2008-Jan-10 Thu 20.4 20.55 ### 20.55 11,326 116,374 ### ### 1.5
2008-Jan-09 Wed 21.4 21.55 20.2 20.4 ### ### 1.5
2008-Jan-08 Tue 21.4 21.55 21.4 21.4 ### ### 1.5
2008-Jan-07 Mon ### 21.8 21.4 21.4 ### ### 1.5
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu 22 22 22 22 ### ### ###
2008-Jan-02 Wed 21.56 22.4 21.55 22.4 ### ### ###
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 21.8 21.8 21.56 21.56 ### ### 1.5
2007-Dec-27 Thu ### 22 21.76 22 67.1 67.1 ###
2007-Dec-24 Mon 21.75 ### 21.75 ### ### ### 0.0
2007-Dec-21 Fri 21.7 21.75 21.7 21.75 1,250 27,156 64.9 64.9 ###
2007-Dec-20 Thu 21.72 21.72 21.7 21.7 2,325 50,475 40.8 40.8 1.6
2007-Dec-19 Wed 21.7 21.7 21.5 21.55 2,877 62,143 ### ### ###
2007-Dec-18 Tue ### 22 ### 21.7 86.4 86.4 1.6
2007-Dec-17 Mon 21.5 21.5 21.25 21.4 63.4 63.4 1.5
2007-Dec-14 Fri ### ### 21.55 21.58 49.7 49.7 ###
2007-Dec-13 Thu 21.8 ### 21.55 21.55 2,220 23,920 29.4 29.4 ###
2007-Dec-12 Wed 21.8 21.8 21.8 21.8 ### ### 1.6
2007-Dec-11 Tue 21.86 22 21.5 21.5 21.9 21.9 1.5
2007-Dec-10 Mon ### ### 21.73 21.86 284 3,085 39.6 39.6 ###
2007-Dec-07 Fri ### 21.5 ### 21.5 3,282 35,281 ### ### 1.5
2007-Dec-06 Thu 21.45 21.45 21 ### 10,343 ### 19.3 19.3 0.0
2007-Dec-05 Wed 21.5 21.5 21.2 21.45 ### ### 1.5
2007-Dec-04 Tue ### 21.5 ### ### 11,785 126,688 ### ### 0.0
2007-Dec-03 Mon 21.5 21.5 ### 21.5 69.9 69.9 1.5
2007-Nov-30 Fri 21.51 22 ### 22 79.6 79.6 ###
2007-Nov-29 Thu 22 22 21.5 21.5 4,179 ### 20.2 20.2 1.5
2007-Nov-28 Wed 21.7 ### 21.55 21.55 1,928 20,774 ### ### ###
2007-Nov-27 Tue 22.2 22.2 ### ### ### ### 0.0
2007-Nov-26 Mon 22.5 22.5 22 22 ### ### ###
2007-Nov-23 Fri 22.78 22.78 22.47 22.5 1,341 30,340 26.1 26.1 1.6
2007-Nov-22 Thu 22.52 23 22.52 ### 3,842 87,443 87.7 87.7 0.0
2007-Nov-21 Wed 22.29 ### 22 ### ### ### 0.0
2007-Nov-20 Tue ### 22.29 22 22.29 2,945 ### 76.1 76.1 1.6
2007-Nov-19 Mon ### ### 21.55 ### 1,489 16,043 ### ### 0.0
2007-Nov-16 Fri 21.7 21.81 21.55 21.7 129,685 2,811,570 ### ### 1.6
2007-Nov-15 Thu 21.7 21.7 21.7 21.7 1,250 27,125 ### ### 1.6
2007-Nov-14 Wed 21.81 21.81 ### 21.7 32.9 32.9 1.6
2007-Nov-13 Tue 21.71 21.81 21.7 21.81 1,428 ### ### ### 1.6
2007-Nov-12 Mon 21.85 21.86 21.8 21.81 48.5 48.5 1.6
2007-Nov-09 Fri ### 22.45 21.8 21.8 15.5 15.5 1.6
2007-Nov-08 Thu 21.85 21.85 21.79 21.8 4,782 104,343 ### ### 1.6
2007-Nov-07 Wed ### ### 21.85 21.85 ### ### ###
2007-Nov-06 Tue ### ### 22 ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 54.5 54.5 0.0
2007-Nov-02 Fri 22.2 22.4 ### ### 6,726 ### 28.8 28.8 0.0
2007-Nov-01 Thu ### ### ### ### 5,340 0 ### ### 0.0
2007-Oct-31 Wed 22.27 ### ### ### 59.9 59.9 0.0
2007-Oct-30 Tue 22.27 22.27 ### ### 2,045 22,771 32.4 32.4 0.0
2007-Oct-29 Mon ### 22.4 22.2 22.27 ### ### ###
2007-Oct-26 Fri 22.2 22.25 ### 22.2 ### ### 1.6
2007-Oct-25 Thu 22.25 22.25 22 22 8,079 178,747 30.7 30.7 ###
2007-Oct-24 Wed 21.75 22.25 21.7 ### 16,489 362,345 75.9 75.9 0.0
2007-Oct-23 Tue 21.81 22 21.81 22 ### ### ###
2007-Oct-22 Mon 22 22 21.81 22 4,543 ### ### ### ###
2007-Oct-19 Fri 21.85 22 21.8 21.8 12,875 ### ### ### 1.6
2007-Oct-18 Thu ### 22 21.73 22 4,071 ### ### ### ###
2007-Oct-17 Wed ### ### 21.8 21.87 7,959 86,753 ### ### 1.6
2007-Oct-16 Tue 21.77 ### 21.76 ### 71.9 71.9 0.0
2007-Oct-15 Mon 21.75 21.85 ### 21.75 ### ### ###
2007-Oct-12 Fri ### 21.75 ### 21.75 1,952 21,228 ### ### ###
2007-Oct-11 Thu 21.8 21.8 ### ### 26.8 26.8 0.0
2007-Oct-10 Wed 21.7 21.85 21.5 21.85 ### ### ###
2007-Oct-09 Tue 21.75 ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### 21.7 21.75 41,381 448,983 ### ### ###
2007-Oct-05 Fri ### ### 21.71 ### 1,442 15,652 64.8 64.8 0.0
2007-Oct-04 Thu ### 22.25 21.75 21.75 ### ### ###
2007-Oct-03 Wed 22.24 22.25 ### ### 3,284 ### ### ### 0.0
2007-Oct-02 Tue 21.7 22.25 ### 22.25 8,749 ### ### ### ###
2007-Oct-01 Mon 21.7 22 21.7 21.7 6,256 ### ### ### 1.6
2007-Sep-28 Fri 21.4 21.89 ### 21.7 4,745 ### 72.8 72.8 1.6
2007-Sep-27 Thu 21.75 21.8 21.41 21.41 2,743 ### ### ### ###
2007-Sep-26 Wed 21.26 ### 21.26 ### 3,850 40,925 75.5 75.5 0.0
2007-Sep-25 Tue 21.2 21.5 21.2 21.26 3,023 64,541 ### ### 1.5
2007-Sep-24 Mon ### ### 21 21 22.2 22.2 1.5
2007-Sep-21 Fri 21.55 21.55 21.29 ### 5,840 ### ### ### 0.0
2007-Sep-20 Thu 21.55 ### 21.5 ### 11,658 125,323 81.0 81.0 0.0
2007-Sep-19 Wed 21.75 21.75 21.51 21.51 ### ### ###
2007-Sep-18 Tue ### ### 21.75 21.75 2,026 ### ### ### ###
2007-Sep-17 Mon ### ### 21.71 21.79 1,050 ### 31.7 31.7 ###
2007-Sep-14 Fri ### ### ### 21.71 3,940 0 ### ### ###
2007-Sep-13 Thu 21.7 ### 21.5 21.51 4,270 ### ### ### ###
2007-Sep-12 Wed 21.75 ### 21.75 ### 1,379 ### 81.1 81.1 0.0
2007-Sep-11 Tue 21.5 21.74 21.5 21.74 77.6 77.6 1.6
2007-Sep-10 Mon 21.74 21.74 21.5 21.74 ### ### 1.6
2007-Sep-07 Fri ### ### ### ### 1,950 0 82.9 82.9 0.0
2007-Sep-06 Thu 21.45 21.45 ### ### 889 ### 21.4 21.4 0.0
2007-Sep-05 Wed 21.51 21.75 20.79 21.54 5,328 113,326 72.3 72.3 1.5
2007-Sep-04 Tue 21.5 21.74 21.5 21.5 68.0 68.0 1.5
2007-Sep-03 Mon ### ### 21.5 21.5 17.5 17.5 1.5
2007-Aug-31 Fri ### ### 22 ### 2,956 ### ### ### 0.0
2007-Aug-30 Thu ### 22.2 ### ### 76.1 76.1 0.0
2007-Aug-29 Wed ### ### ### ### 9,154 0 ### ### 0.0
2007-Aug-28 Tue ### 21.7 21.55 ### 78,741 1,702,774 ### ### 0.0
2007-Aug-27 Mon 21.7 21.72 21.45 ### 30.9 30.9 0.0
2007-Aug-24 Fri 21.4 21.5 21.4 21.5 3,320 ### 72.9 72.9 1.5
2007-Aug-23 Thu 21.5 21.5 21.4 21.5 60.1 60.1 1.5
2007-Aug-22 Wed 21.5 21.51 21.5 21.5 62.5 62.5 1.5
2007-Aug-21 Tue 21.48 21.5 21.48 21.49 62.6 62.6 ###
2007-Aug-20 Mon 21.45 21.5 ### 21.48 3,553 ### 54.8 54.8 1.5
2007-Aug-17 Fri 21.5 21.5 ### ### 5,449 58,576 29.6 29.6 0.0
2007-Aug-16 Thu ### ### 21 21.5 6,753 ### 46.2 46.2 1.5
2007-Aug-15 Wed 22 22 21.8 ### ### ### 0.0
2007-Aug-14 Tue 22 22 21.58 21.58 5,586 ### 33.9 33.9 ###
2007-Aug-13 Mon 22 22 21.82 ### 9,784 ### ### ### 0.0
2007-Aug-10 Fri 22 ### 22 22 ### ### ###
2007-Aug-09 Thu ### ### ### ### 7,980 0 61.9 61.9 0.0
2007-Aug-08 Wed 22.27 ### 22.27 ### 3,344 ### ### ### 0.0
2007-Aug-07 Tue ### ### ### 22.27 ### ### ###
2007-Aug-06 Mon 22.49 22.5 ### ### 4,773 ### 42.3 42.3 0.0
2007-Aug-03 Fri ### ### 22.23 22.5 2,176 24,186 23.5 23.5 1.6
2007-Aug-02 Thu 22.45 ### 22.21 ### 4,229 ### 90.0 90.0 0.0
2007-Aug-01 Wed 22.5 22.5 22.2 22.45 70.8 70.8 ###
2007-Jul-31 Tue ### 22.5 ### 22.5 71.9 71.9 1.6
2007-Jul-30 Mon 21.85 22.2 21.85 22.2 6,879 ### 73.1 73.1 1.6
2007-Jul-27 Fri 21.85 22 ### 22 70.4 70.4 ###
2007-Jul-26 Thu 22 22.2 ### 22 75.5 75.5 ###
2007-Jul-25 Wed ### ### 21.85 ### 35.3 35.3 0.0
2007-Jul-24 Tue 21.7 ### 21.7 ### ### ### 0.0
2007-Jul-23 Mon 21.74 ### 21.74 ### 5,570 60,545 73.4 73.4 0.0
2007-Jul-20 Fri 21.7 21.77 21.7 21.77 ### ### 1.6
2007-Jul-19 Thu 21.84 21.85 21.52 21.85 63.7 63.7 ###
2007-Jul-18 Wed 21.51 ### 21.5 21.53 ### ### 1.5
2007-Jul-17 Tue 21.5 22 21.5 21.5 3,673 79,887 67.9 67.9 1.5
2007-Jul-16 Mon ### ### ### ### 2,489 0 67.3 67.3 0.0
2007-Jul-13 Fri 21 ### 21 ### 6,446 67,683 ### ### 0.0
2007-Jul-12 Thu ### ### 21 21 1,385 14,542 30.9 30.9 1.5
2007-Jul-11 Wed ### ### ### 20.7 70.5 70.5 1.5
2007-Jul-10 Tue 20.55 20.55 20.55 20.55 677 ### 71.2 71.2 1.5
2007-Jul-09 Mon 20.5 ### 20.4 20.52 ### ### 1.5
2007-Jul-06 Fri 20.5 20.5 20.4 20.4 ### ### 1.5
2007-Jul-05 Thu 20.5 20.7 ### 20.4 2,042 ### 32.7 32.7 1.5
2007-Jul-04 Wed 20.2 20.21 20.2 20.21 69.7 69.7 ###
2007-Jul-03 Tue 21 ### 20.55 20.55 22.0 22.0 1.5
2007-Jul-02 Mon 20.56 21 20.56 20.7 ### ### 1.5
2007-Jun-29 Fri ### 21 20.55 20.56 ### ### 1.5
2007-Jun-28 Thu 20.2 ### 20.2 20.55 76.3 76.3 1.5
2007-Jun-27 Wed 20.2 ### ### ### 4,827 0 ### ### 0.0
2007-Jun-26 Tue ### 20.2 ### 20.2 8,450 85,345 ### ### 1.4
2007-Jun-25 Mon 20 20.5 ### ### 9,150 93,787 74.2 74.2 0.0
2007-Jun-22 Fri 20 ### 20 ### 64.1 64.1 0.0
2007-Jun-21 Thu ### ### 20 20 17,628 176,280 ### ### 1.4
2007-Jun-20 Wed 20.2 20.26 20 20 25.4 25.4 1.4
2007-Jun-19 Tue 20.2 20.25 20 20.2 4,688 94,346 ### ### 1.4
2007-Jun-18 Mon 20.7 20.7 20 20 14,686 ### ### ### 1.4
2007-Jun-15 Fri 22 22.45 ### ### ### ### 0.0
2007-Jun-14 Thu 21 21.49 21 21.25 ### ### 1.5
2007-Jun-13 Wed ### ### 21 21 6,941 72,880 ### ### 1.5
2007-Jun-12 Tue 21.5 21.5 21 ### 39,176 ### ### ### 0.0
2007-Jun-08 Fri 21.2 21.2 ### ### ### ### 0.0
2007-Jun-07 Thu 21.4 21.4 21.4 21.4 ### ### 1.5
2007-Jun-06 Wed 21.7 ### ### 21.52 7,526 0 ### ### 1.5
2007-Jun-05 Tue 22 22 ### 21.7 ### ### 1.6
2007-Jun-04 Mon 22 ### 22 ### ### ### 0.0
2007-Jun-01 Fri 22.45 22.45 22 ### 2,887 ### ### ### 0.0
2007-May-31 Thu 21.75 22.45 21.7 22.45 ### ### ###
2007-May-30 Wed 21.7 22.5 21.7 21.8 8,122 ### 75.4 75.4 1.6
2007-May-29 Tue 21.7 21.72 21.7 21.7 ### ### 1.6
2007-May-28 Mon 22 22 21.51 ### 43.8 43.8 0.0
2007-May-25 Fri 22.8 22.85 22.53 22.53 ### ### ###
2007-May-24 Thu 22.85 ### 22.8 22.8 ### ### 1.6
2007-May-23 Wed ### ### 22.85 22.85 2,783 ### ### ### 1.6
2007-May-22 Tue 23 23.25 ### 23 70.0 70.0 1.6
2007-May-21 Mon ### 23.25 23 23 2,383 ### 33.7 33.7 1.6
2007-May-18 Fri 23.5 23.5 ### ### ### ### 0.0
2007-May-17 Thu 23 23.5 23 23.5 ### ### 1.7
2007-May-16 Wed ### 23.49 23 23 5,449 ### ### ### 1.6
2007-May-15 Tue 23.25 23.25 ### ### 4,528 ### 33.9 33.9 0.0
2007-May-14 Mon 23.25 23.25 ### ### 29.5 29.5 0.0
2007-May-11 Fri ### ### ### ### 34.0 34.0 0.0
2007-May-10 Thu ### ### ### 23.29 11,982 0 33.5 33.5 ###
2007-May-09 Wed 23.29 ### 23.29 ### 66.8 66.8 0.0
2007-May-08 Tue ### ### ### 23 73.7 73.7 1.6
2007-May-07 Mon ### ### ### ### 586 0 ### ### 0.0
2007-May-04 Fri 22.87 ### 22.87 ### 2,956 ### 63.5 63.5 0.0
2007-May-03 Thu 22.86 ### 22.85 ### ### ### 0.0
2007-May-02 Wed ### ### 22.85 22.85 30.0 30.0 1.6
2007-May-01 Tue 22.8 23 22.5 23 81.8 81.8 1.6
2007-Apr-30 Mon ### ### 22.87 22.87 4,554 52,074 ### ### ###
2007-Apr-27 Fri ### ### ### ### 5,270 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue 23 ### 22.8 ### 6,686 76,220 70.6 70.6 0.0
2007-Apr-23 Mon ### 23 ### 23 82.9 82.9 1.6
2007-Apr-20 Fri 23.2 23.21 22.5 22.5 11.3 11.3 1.6
2007-Apr-19 Thu 23 23.2 23 23.2 ### ### 1.7
2007-Apr-18 Wed 22.71 ### 22.7 ### 3,583 ### ### ### 0.0
2007-Apr-17 Tue ### ### 22.5 22.5 27.5 27.5 1.6
2007-Apr-16 Mon ### 23 22.23 ### 84.4 84.4 0.0
2007-Apr-13 Fri ### ### 22.23 22.23 ### ### 1.6
2007-Apr-12 Thu 22.79 ### 22.79 ### 73.7 73.7 0.0
2007-Apr-11 Wed 22.71 ### 22.71 ### 3,172 ### ### ### 0.0
2007-Apr-10 Tue 22.5 22.7 22.5 22.7 69.1 69.1 ###
2007-Apr-05 Thu 22.5 22.5 22.25 22.25 21.7 21.7 ###
2007-Apr-04 Wed ### ### 22.2 22.22 6,386 70,884 ### ### 1.6
2007-Apr-03 Tue 22 22.2 22 22.2 ### ### 1.6
2007-Apr-02 Mon 22 ### ### ### 74.9 74.9 0.0
2007-Mar-30 Fri 22 22 22 22 3,226 70,972 60.4 60.4 ###
2007-Mar-29 Thu ### ### 21.8 21.85 ### ### ###
2007-Mar-28 Wed 23.43 23.43 22.5 22.5 8.5 8.5 1.6
2007-Mar-27 Tue ### ### 23.43 23.43 ### ### ###
2007-Mar-26 Mon 23.5 24 23.5 24 83.5 83.5 1.7
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 22.7 22.85 ### 22.8 9,571 109,348 ### ### 1.6
2007-Mar-21 Wed ### 22.7 ### 22.7 83.6 83.6 ###
2007-Mar-20 Tue 22.45 22.5 22 22 19.2 19.2 ###
2007-Mar-19 Mon 22.5 22.5 22.2 22.5 68.1 68.1 1.6
2007-Mar-16 Fri 21.27 22 21.27 22 90.5 90.5 ###
2007-Mar-15 Thu ### 21.25 20.75 21.25 78.2 78.2 1.5
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 20.8 20.8 ### ### 2,255 23,452 ### ### 0.0
2007-Mar-09 Fri 20.7 20.8 20.7 20.8 2,685 ### ### ### 1.5
2007-Mar-08 Thu ### 20.79 ### ### 36.2 36.2 0.0
2007-Mar-07 Wed ### ### ### 20.8 2,555 0 ### ### 1.5
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 21 ### 21 ### ### 1.5
2007-Mar-02 Fri ### 21.2 21 21 40.3 40.3 1.5
2007-Mar-01 Thu 20.46 ### 20.46 ### ### ### 0.0
2007-Feb-28 Wed 21 21 ### 20.4 14,678 ### 18.8 18.8 1.5
2007-Feb-27 Tue ### ### 21 21 2,426 25,473 37.3 37.3 1.5
2007-Feb-26 Mon ### ### ### ### 4,053 0 ### ### 0.0
2007-Feb-23 Fri 20.55 21.2 20.55 ### 85.8 85.8 0.0
2007-Feb-22 Thu 20.55 20.55 ### ### 476 ### ### ### 0.0
2007-Feb-21 Wed 20.43 20.55 ### 20.55 ### ### 1.5
2007-Feb-20 Tue ### 20.4 20 20.4 14,889 300,757 ### ### 1.5
2007-Feb-19 Mon 20.55 20.55 20.55 20.55 1,526 31,359 66.6 66.6 1.5
2007-Feb-16 Fri 20.5 ### ### ### 2,044 0 73.7 73.7 0.0
2007-Feb-15 Thu ### ### ### ### 38.2 38.2 0.0
2007-Feb-14 Wed ### ### ### ### 9,379 0 16.5 16.5 0.0
2007-Feb-13 Tue 20 20.5 20 20.5 1,947 39,426 87.6 87.6 1.5
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 19.85 ### 19.85 ### ### ### 0.0
2007-Feb-08 Thu 19.85 20 19.85 20 2,250 ### ### ### 1.4
2007-Feb-07 Wed 19.5 19.5 19.5 19.5 71.3 71.3 1.4
2007-Feb-06 Tue 19.55 ### ### ### 1,546 0 27.2 27.2 0.0
2007-Feb-05 Mon 19.7 19.8 19.55 19.55 ### ### ###
2007-Feb-02 Fri 20 20 ### ### 1,352 13,520 34.9 34.9 0.0
2007-Feb-01 Thu 20 20 ### ### 39.3 39.3 0.0
2007-Jan-31 Wed ### 19.4 ### 19.4 ### ### 1.4
2007-Jan-30 Tue ### ### ### ### 9,788 0 ### ### 0.0
2007-Jan-29 Mon ### ### 18.51 ### ### ### 0.0
2007-Jan-25 Thu 19.7 20 19.5 19.5 28.4 28.4 1.4
2007-Jan-24 Wed 20 20 ### ### ### ### 0.0
2007-Jan-23 Tue ### 19.7 19.55 19.7 ### ### 1.4
2007-Jan-22 Mon ### ### ### ### 21.8 21.8 0.0
2007-Jan-19 Fri ### ### ### ### 673 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 2,124 0 ### ### 0.0
2007-Jan-17 Wed 21.2 21.2 ### ### 26,080 276,448 ### ### 0.0
2007-Jan-16 Tue 21.45 21.45 ### ### 3,420 36,679 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### 22.5 ### 20.7 88.6 88.6 1.5
2007-Jan-11 Thu ### 20 ### ### 11,971 ### 31.8 31.8 0.0
2007-Jan-10 Wed ### 20 ### ### ### ### 0.0
2007-Jan-09 Tue 18.45 ### ### ### ### ### 0.0
2007-Jan-08 Mon 18.25 ### ### ### 4,157 0 ### ### 0.0
2007-Jan-05 Fri ### 18.25 ### 18.25 3,086 28,159 ### ### ###
2007-Jan-04 Thu ### ### ### ### 76.2 76.2 0.0
2007-Jan-03 Wed ### ### ### ### 1,650 0 73.6 73.6 0.0
2007-Jan-02 Tue ### ### 17.75 17.75 18.3 18.3 1.3
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 17.71 17.71 17.7 17.7 29.0 29.0 1.3
2006-Dec-27 Wed ### ### 17.71 17.71 11.1 11.1 ###
2006-Dec-22 Fri 17.5 ### 17.5 ### 3,120 ### ### ### 0.0
2006-Dec-21 Thu ### ### 17.7 17.7 11,124 98,447 ### ### 1.3
2006-Dec-20 Wed 17.85 17.85 17.8 17.8 322 ### 29.8 29.8 ###
2006-Dec-19 Tue 17.86 ### 17.85 17.85 40.2 40.2 1.3
2006-Dec-18 Mon 17.85 ### 17.85 17.85 66.3 66.3 1.3
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu ### 17.2 ### 17.2 78.9 78.9 1.2
2006-Dec-13 Wed 16.85 ### 16.8 ### 69.3 69.3 0.0
2006-Dec-12 Tue 16.8 16.81 16.8 16.81 70.1 70.1 ###
2006-Dec-11 Mon 16.8 16.81 16.8 16.81 67.5 67.5 ###
2006-Dec-08 Fri 16.84 16.85 16.81 16.81 1,523 ### 35.6 35.6 ###
2006-Dec-07 Thu ### ### 16.8 16.8 3,150 ### ### ### 1.2
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### 16.73 ### 1,825 ### ### ### 0.0
2006-Dec-04 Mon ### ### 16.75 ### 34.8 34.8 0.0
2006-Dec-01 Fri ### 17.2 ### ### 6,626 56,983 ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 852 0 29.3 29.3 0.0
2006-Nov-29 Wed 16.71 ### 16.7 ### 4,358 36,389 77.1 77.1 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 16.8 ### 16.8 ### ### ### 0.0
2006-Nov-24 Fri ### ### 16.8 16.8 21.2 21.2 1.2
2006-Nov-23 Thu ### ### ### ### 7,379 0 30.7 30.7 0.0
2006-Nov-22 Wed ### ### ### ### 2,574 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 6,240 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 65.9 65.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 6,485 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 3,043 0 39.7 39.7 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 8,946 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 8,186 0 64.3 64.3 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 16.8 ### 16.8 ### 9,844 82,689 80.8 80.8 0.0
2006-Nov-01 Wed ### ### 16.8 16.8 22.1 22.1 1.2
2006-Oct-31 Tue ### ### ### ### 3,380 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 1,057 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 9,158 0 ### ### 0.0
2006-Oct-26 Thu 17.2 17.2 ### ### 30.4 30.4 0.0
2006-Oct-25 Wed ### 17.48 ### ### 10,376 90,686 ### ### 0.0
2006-Oct-24 Tue 16.25 ### 16.25 ### 94.8 94.8 0.0
2006-Oct-23 Mon ### 16.25 15.85 16.25 ### ### ###
2006-Oct-20 Fri ### ### ### ### 15,627 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 36.3 36.3 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 16.25 16.25 ### ### ### ### 0.0
2006-Oct-16 Mon 16.27 ### 16.22 16.25 11,384 92,324 ### ### ###
2006-Oct-13 Fri 16.25 ### 16.25 ### ### ### 0.0
2006-Oct-12 Thu 16.2 ### ### 16.28 6,940 0 ### ### 1.2
2006-Oct-11 Wed 16.25 ### ### ### 4,787 0 ### ### 0.0
2006-Oct-10 Tue ### ### 15.83 ### 8,281 65,544 ### ### 0.0
2006-Oct-09 Mon ### ### 15.86 ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 5,579 0 95.3 95.3 0.0
2006-Oct-05 Thu ### ### ### ### 27.5 27.5 0.0
2006-Oct-04 Wed ### ### 14.8 14.8 ### ### 1.1
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 15,321 0 ### ### 0.0
2006-Sep-29 Fri 14.7 14.7 ### ### 25.1 25.1 0.0
2006-Sep-28 Thu ### 14.7 ### 14.7 69.7 69.7 ###
2006-Sep-27 Wed 14.75 14.77 14.75 14.75 ### ### ###
2006-Sep-26 Tue 14.59 14.78 14.59 14.75 80.8 80.8 ###
2006-Sep-25 Mon 14.58 ### 14.57 ### 68.6 68.6 0.0
2006-Sep-22 Fri 14.42 14.58 14.4 14.58 ### ### ###
2006-Sep-21 Thu 14.45 14.47 14.41 14.45 ### ### 1.0
2006-Sep-20 Wed ### 14.45 14.29 14.45 11,747 ### 82.0 82.0 1.0
2006-Sep-19 Tue 14.25 14.25 14.2 14.25 72.4 72.4 1.0
2006-Sep-18 Mon 14.25 ### 14.2 ### 4,082 28,982 ### ### 0.0
2006-Sep-15 Fri 14.21 14.22 14.21 14.22 1,622 23,056 66.8 66.8 1.0
2006-Sep-14 Thu 14.48 14.48 14.25 14.25 22,540 323,787 14.8 14.8 1.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 14.21 ### ### ### 0.0
2006-Sep-11 Mon 14.41 14.41 ### ### 17,974 ### ### ### 0.0
2006-Sep-08 Fri 14.5 ### 14.4 14.4 10,328 ### ### ### 1.0
2006-Sep-07 Thu 14.59 14.59 14.5 14.5 9,153 ### ### ### 1.0
2006-Sep-06 Wed ### 14.7 14.5 ### ### ### 0.0
2006-Sep-05 Tue ### ### 14.56 ### ### ### 0.0
2006-Sep-04 Mon 14.4 ### 14.4 ### 10,947 ### 79.6 79.6 0.0
2006-Sep-01 Fri ### 14.4 ### 14.4 ### ### 1.0
2006-Aug-31 Thu ### ### 14.25 ### 10,128 ### 64.8 64.8 0.0
2006-Aug-30 Wed 14.2 14.25 14.2 14.25 24,679 351,058 69.7 69.7 1.0
2006-Aug-29 Tue 14.2 14.25 ### 14.24 13,679 ### 67.7 67.7 1.0
2006-Aug-28 Mon ### 14.2 ### 14.2 12,585 89,353 84.6 84.6 1.0
2006-Aug-25 Fri ### 14.2 ### ### 15.2 15.2 0.0
2006-Aug-24 Thu 14.26 14.29 14.2 14.29 ### ### ###
2006-Aug-23 Wed 14.29 ### 14.2 14.26 ### ### 1.0
2006-Aug-22 Tue 14.29 14.4 14.2 14.29 69.0 69.0 ###
2006-Aug-21 Mon 14.2 ### ### 14.2 ### ### 1.0
2006-Aug-18 Fri 13.42 14.28 13.42 ### 94.5 94.5 0.0
2006-Aug-17 Thu ### 13.42 ### 13.42 1,924 ### ### ### 1.0
2006-Aug-16 Wed ### ### ### ### 15.5 15.5 0.0
2006-Aug-15 Tue ### ### 13.2 ### 79.6 79.6 0.0
2006-Aug-14 Mon ### 13.2 ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### 12.87 ### 12.87 14,020 ### 87.3 87.3 ###
2006-Aug-10 Thu 12.59 ### 12.55 ### 16,282 ### 68.9 68.9 0.0
2006-Aug-09 Wed ### 12.7 12.58 ### 15,772 199,358 ### ### 0.0
2006-Aug-08 Tue 12.54 12.58 12.54 12.58 65.1 65.1 0.9
2006-Aug-07 Mon 12.8 12.8 12.52 12.52 10,446 132,246 15.0 15.0 0.9
2006-Aug-04 Fri ### ### 12.85 12.85 33.7 33.7 0.9
2006-Aug-03 Thu ### ### 12.87 ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 4,250 0 37.9 37.9 0.0
2006-Aug-01 Tue ### ### ### ### 5,540 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 7,140 0 33.5 33.5 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 21,488 0 ### ### 0.0
2006-Jul-26 Wed 13.23 13.25 ### ### 26.3 26.3 0.0
2006-Jul-25 Tue 13.22 13.25 13.2 13.22 19,673 260,175 70.2 70.2 0.9
2006-Jul-24 Mon ### ### ### 13.25 5,270 0 38.3 38.3 ###
2006-Jul-21 Fri 13.25 ### ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### 13.26 12,778 0 ### ### 0.9
2006-Jul-19 Wed 13.45 13.45 ### ### ### ### 0.0
2006-Jul-18 Tue 13.48 13.48 13.42 13.45 ### ### ###
2006-Jul-17 Mon 13.54 13.54 13.4 13.5 ### ### 1.0
2006-Jul-14 Fri 13.51 13.54 13.5 13.54 ### ### 1.0
2006-Jul-13 Thu 13.5 ### 13.5 13.5 10,785 ### ### ### 1.0
2006-Jul-12 Wed ### ### ### ### 7,949 0 32.6 32.6 0.0
2006-Jul-11 Tue 13.7 13.75 ### ### ### ### 0.0
2006-Jul-10 Mon 13.75 13.8 13.75 13.8 10,374 ### 68.5 68.5 1.0
2006-Jul-07 Fri ### 13.84 ### 13.84 573 ### ### ### 1.0
2006-Jul-06 Thu 13.81 13.81 13.71 13.8 4,583 ### ### ### 1.0
2006-Jul-05 Wed ### ### 13.8 13.8 4,427 30,546 24.2 24.2 1.0
2006-Jul-04 Tue 13.87 ### 13.85 13.85 ### ### ###
2006-Jul-03 Mon ### ### 13.8 ### 66.1 66.1 0.0
2006-Jun-30 Fri ### ### 13.8 ### 62.0 62.0 0.0
2006-Jun-28 Wed ### ### 13.85 13.85 5,370 37,187 31.0 31.0 ###
2006-Jun-27 Tue 13.85 ### 13.85 13.85 ### ### ###
2006-Jun-26 Mon 13.87 13.87 13.81 13.81 6,445 ### 37.0 37.0 ###
2006-Jun-23 Fri ### ### 13.85 13.85 10,720 ### ### ### ###
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 3,950 0 32.5 32.5 0.0
2006-Jun-20 Tue ### ### ### ### 76.7 76.7 0.0
2006-Jun-19 Mon ### ### ### ### 78.1 78.1 0.0
2006-Jun-16 Fri ### ### ### ### 6,750 0 28.1 28.1 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 1,050 0 ### ### 0.0
2006-Jun-09 Fri ### ### 13.88 13.88 2,240 15,545 ### ### ###
2006-Jun-08 Thu ### ### 13.8 13.8 47.7 47.7 1.0
2006-Jun-07 Wed ### ### ### ### 2,980 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 3,450 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 2,872 0 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 72.8 72.8 0.0
2006-Jun-01 Thu 14.2 14.2 14.2 14.2 68.1 68.1 1.0
2006-May-31 Wed 14.26 14.26 14.25 14.25 1,350 19,244 ### ### 1.0
2006-May-30 Tue ### 14.4 ### ### 30.5 30.5 0.0
2006-May-29 Mon 14.4 14.4 ### ### 28.8 28.8 0.0
2006-May-26 Fri ### 14.4 ### 14.4 3,675 ### ### ### 1.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### 14.27 14.27 31.2 31.2 ###
2006-May-23 Tue ### ### ### ### 1,250 0 73.1 73.1 0.0
2006-May-22 Mon ### 14.4 ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 10,054 0 33.0 33.0 0.0
2006-May-18 Thu 14.4 14.4 14.4 14.4 ### ### 1.0
2006-May-17 Wed 14.41 14.55 14.41 14.54 4,250 61,540 71.1 71.1 1.0
2006-May-16 Tue 14.48 14.48 ### ### 3,384 ### ### ### 0.0
2006-May-15 Mon 14.45 14.45 ### 14.45 14,571 105,275 ### ### 1.0
2006-May-12 Fri 14.4 14.4 14.4 14.4 71.2 71.2 1.0
2006-May-11 Thu 14.4 14.42 14.4 14.4 68.3 68.3 1.0
2006-May-10 Wed 14.4 14.43 14.4 14.4 53,585 772,427 68.6 68.6 1.0
2006-May-09 Tue 14.57 14.57 14.41 14.41 1,585 ### 24.5 24.5 ###
2006-May-08 Mon 14.4 14.57 14.4 14.5 ### ### 1.0
2006-May-05 Fri 14.49 14.5 14.4 14.4 23.0 23.0 1.0
2006-May-04 Thu 14.5 14.5 14.47 14.47 44.1 44.1 ###
2006-May-03 Wed 14.5 14.58 14.47 14.47 920 ### 35.7 35.7 ###
2006-May-02 Tue 14.5 14.58 ### 14.4 36.6 36.6 1.0
2006-May-01 Mon ### ### 14.45 14.58 ### ### ###
2006-Apr-28 Fri 14.55 ### 14.55 ### 7,240 52,671 74.2 74.2 0.0
2006-Apr-27 Thu 14.27 14.5 14.25 ### 25,323 ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 5,253 0 24.0 24.0 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu 14.4 14.4 ### ### ### ### 0.0
2006-Apr-19 Wed 14.41 ### 14.4 14.41 ### ### ###
2006-Apr-18 Tue ### ### 14.58 14.58 ### ### ###
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue 14.7 14.7 ### ### ### ### 0.0
2006-Apr-10 Mon 14.75 14.76 14.7 14.7 4,950 ### ### ### ###
2006-Apr-07 Fri 14.75 14.75 14.7 14.7 ### ### ###
2006-Apr-06 Thu 14.79 14.79 14.75 14.79 3,950 58,341 63.4 63.4 ###
2006-Apr-05 Wed 14.77 14.84 14.75 14.75 ### ### ###
2006-Apr-04 Tue 14.75 14.82 14.75 14.75 11,176 ### ### ### ###
2006-Apr-03 Mon 14.8 14.8 14.75 14.75 32.6 32.6 ###
2006-Mar-31 Fri 14.8 14.8 14.75 14.8 60.5 60.5 1.1
2006-Mar-30 Thu 14.8 14.8 14.7 14.8 10,450 ### ### ### 1.1
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue ### 14.75 ### 14.75 32,850 ### 69.2 69.2 ###
2006-Mar-27 Mon ### 14.7 ### 14.7 1,684 12,377 ### ### ###
2006-Mar-24 Fri ### 14.7 ### 14.7 ### ### ###
2006-Mar-23 Thu ### ### ### ### 4,240 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 33.1 33.1 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri 14.8 14.8 ### ### 920 ### 23.9 23.9 0.0
2006-Mar-16 Thu 14.74 14.88 14.72 14.75 ### ### ###
2006-Mar-15 Wed 14.7 14.7 14.7 14.7 69.0 69.0 ###
2006-Mar-14 Tue ### ### ### ### 1,349 0 70.2 70.2 0.0
2006-Mar-13 Mon 14.58 14.74 14.58 14.74 1,675 24,555 ### ### 1.1
2006-Mar-10 Fri 14.58 14.58 14.58 14.58 ### ### ###
2006-Mar-09 Thu 14.45 14.57 14.42 14.42 ### ### ###
2006-Mar-08 Wed 14.41 14.43 14.41 14.43 857 12,357 ### ### ###
2006-Mar-07 Tue ### 14.45 ### 14.45 3,476 ### 73.7 73.7 1.0
2006-Mar-06 Mon 14.26 14.4 14.26 ### 32,858 470,855 69.6 69.6 0.0
2006-Mar-03 Fri 14.4 14.4 ### 14.2 16,072 ### ### ### 1.0
2006-Mar-02 Thu 14.2 14.5 14.2 14.45 2,287 ### ### ### 1.0
2006-Mar-01 Wed 14.4 14.77 ### 14.77 8,681 ### ### ### 1.1
2006-Feb-28 Tue 14.45 14.45 14.25 14.25 ### ### 1.0
2006-Feb-27 Mon 14.2 14.4 14.2 14.4 76.9 76.9 1.0
2006-Feb-24 Fri ### ### ### ### 9,057 0 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 347 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon 14.4 14.4 14.4 14.4 ### ### 1.0
2006-Feb-17 Fri 14.4 14.45 ### ### 35.8 35.8 0.0
2006-Feb-16 Thu 14.45 14.46 14.4 14.4 ### ### 1.0
2006-Feb-15 Wed 14.5 14.55 14.45 14.45 37.8 37.8 1.0
2006-Feb-14 Tue 14.51 14.51 14.5 14.5 1,257 ### 35.2 35.2 1.0
2006-Feb-13 Mon ### ### 14.5 14.5 7,078 ### ### ### 1.0
2006-Feb-10 Fri 14.5 ### 14.5 ### 3,680 26,680 73.6 73.6 0.0
2006-Feb-09 Thu 14.42 ### 14.4 14.4 2,675 ### ### ### 1.0
2006-Feb-08 Wed 14.76 14.76 14.4 14.4 ### ### 1.0
2006-Feb-07 Tue 14.76 14.77 14.76 14.77 3,448 ### ### ### 1.1
2006-Feb-06 Mon ### 14.76 14.55 14.76 ### ### 1.1
2006-Feb-03 Fri 14.43 14.55 14.4 14.5 ### ### 1.0
2006-Feb-02 Thu 14.54 14.7 14.5 14.5 4,452 ### ### ### 1.0
2006-Feb-01 Wed 14.53 14.7 14.53 14.7 1,640 ### ### ### ###
2006-Jan-31 Tue 14.55 ### 14.55 ### 679 ### 74.2 74.2 0.0
2006-Jan-30 Mon 14.76 14.76 14.53 14.53 1,542 22,582 ### ### 1.0
2006-Jan-27 Fri 14.7 14.76 14.7 14.76 ### ### 1.1
2006-Jan-25 Wed ### 14.76 ### ### ### ### 0.0
2006-Jan-24 Tue 14.52 ### 14.52 ### ### ### 0.0
2006-Jan-23 Mon 14.8 14.8 14.52 14.52 13,924 204,125 ### ### 1.0
2006-Jan-20 Fri 14.81 14.81 14.81 14.81 273 4,043 ### ### 1.1
2006-Jan-19 Thu 14.72 14.81 14.72 14.81 ### ### 1.1
2006-Jan-18 Wed ### 14.74 ### 14.74 ### ### 1.1
2006-Jan-17 Tue 14.55 ### 14.55 ### 2,270 ### ### ### 0.0
2006-Jan-16 Mon 14.55 14.7 14.55 14.55 2,342 34,251 69.9 69.9 ###
2006-Jan-13 Fri 14.5 14.5 14.5 14.5 64.7 64.7 1.0
2006-Jan-12 Thu ### ### ### ### 1,870 0 ### ### 0.0
2006-Jan-11 Wed 14.58 ### 14.58 14.58 ### ### ###
2006-Jan-10 Tue 14.47 14.55 14.47 14.55 3,445 49,986 ### ### ###
2006-Jan-09 Mon 14.5 ### 14.45 14.45 29.3 29.3 1.0
2006-Jan-06 Fri 14.5 ### 14.5 14.5 ### ### 1.0
2006-Jan-05 Thu 14.52 14.58 14.5 14.58 75.5 75.5 ###
2006-Jan-04 Wed ### ### 14.5 ### 3,678 ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 14.45 14.45 14.45 14.45 ### ### 1.0
2005-Dec-29 Thu ### ### ### ### 81 0 ### ### 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue ### ### 14.4 ### 4,580 32,976 68.0 68.0 0.0
2005-Dec-23 Fri ### ### 14.4 ### 4,580 32,976 68.0 68.0 0.0
2005-Dec-22 Thu ### ### 14.4 14.4 ### ### 1.0
2005-Dec-21 Wed ### ### 14.5 14.5 1,550 ### ### ### 1.0
2005-Dec-20 Tue ### 14.7 ### 14.7 3,626 26,651 73.5 73.5 ###
2005-Dec-19 Mon ### ### 14.59 14.59 1,574 11,482 31.6 31.6 1.0
2005-Dec-16 Fri ### ### 14.48 ### 1,180 8,543 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 11,541 0 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon 14.45 ### 14.45 14.48 71.0 71.0 1.0
2005-Dec-09 Fri 14.45 14.45 14.45 14.45 ### ### 1.0
2005-Dec-08 Thu 14.7 14.7 14.45 14.45 1,240 18,073 20.2 20.2 1.0
2005-Dec-07 Wed 14.45 14.45 14.45 14.45 68.0 68.0 1.0
2005-Dec-06 Tue 14.7 14.7 14.45 14.45 ### ### 1.0
2005-Dec-05 Mon ### 14.75 ### 14.75 5,540 40,857 75.6 75.6 ###
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed 14.7 14.7 ### 14.7 ### ### ###
2005-Nov-29 Tue ### 14.7 ### 14.7 ### ### ###
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### 14.7 ### ### 20,442 150,248 ### ### 0.0
2005-Nov-24 Thu ### 14.7 ### 14.7 11,575 85,076 ### ### ###
2005-Nov-23 Wed 14.52 ### 14.52 ### 8,427 61,180 80.0 80.0 0.0
2005-Nov-22 Tue 14.5 14.5 14.47 14.5 12,788 ### 74.6 74.6 1.0
2005-Nov-21 Mon ### 14.5 ### 14.5 ### ### 1.0
2005-Nov-18 Fri 14.4 14.4 ### ### 12,447 ### 24.3 24.3 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed 14.51 14.51 14.4 14.4 ### ### 1.0
2005-Nov-15 Tue 14.5 14.52 ### 14.52 ### ### 1.0
2005-Nov-14 Mon ### ### 14.5 14.5 29.1 29.1 1.0
2005-Nov-11 Fri ### 14.7 ### ### 36.0 36.0 0.0
2005-Nov-10 Thu ### ### 14.51 ### 69.7 69.7 0.0
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue 14.57 ### 14.57 ### ### ### 0.0
2005-Nov-07 Mon 14.5 14.53 14.5 14.53 10,389 ### ### ### 1.0
2005-Nov-04 Fri 14.45 14.5 14.45 14.5 575 8,323 72.8 72.8 1.0
2005-Nov-03 Thu 14.5 14.5 14.5 14.5 ### ### 1.0
2005-Nov-02 Wed 14.5 14.5 14.45 14.46 34.5 34.5 1.0
2005-Nov-01 Tue 14.51 14.53 14.5 14.5 1,185 ### ### ### 1.0
2005-Oct-31 Mon 14.55 14.55 14.5 14.51 14,942 ### ### ### ###
2005-Oct-28 Fri 14.51 14.55 14.5 14.55 73.9 73.9 ###
2005-Oct-27 Thu 14.45 14.7 14.45 14.5 ### ### 1.0
2005-Oct-26 Wed ### ### 14.45 14.45 7,342 53,045 21.5 21.5 1.0
2005-Oct-25 Tue 14.55 ### 14.55 14.55 22,473 ### 69.2 69.2 ###
2005-Oct-24 Mon 14.56 14.56 14.55 14.55 3,420 49,778 34.0 34.0 ###
2005-Oct-21 Fri 14.78 14.78 ### ### ### ### 0.0
2005-Oct-20 Thu ### 14.78 14.55 14.78 4,189 ### 85.3 85.3 1.1
2005-Oct-19 Wed 14.81 14.81 14.55 14.7 29,677 435,658 40.9 40.9 ###
2005-Oct-18 Tue 14.85 14.85 14.85 14.85 1,546 22,958 ### ### ###
2005-Oct-17 Mon 14.81 14.85 14.7 14.75 ### ### ###
2005-Oct-14 Fri 14.7 14.75 14.7 14.7 10,386 ### 73.6 73.6 ###
2005-Oct-13 Thu 14.75 14.75 ### ### ### ### 0.0
2005-Oct-12 Wed 14.75 14.8 14.7 14.75 16,121 237,784 65.0 65.0 ###
2005-Oct-11 Tue 14.55 14.75 14.55 14.75 ### ### ###
2005-Oct-10 Mon 14.52 14.75 14.42 14.75 80.8 80.8 ###
2005-Oct-07 Fri 14.42 14.5 14.42 14.5 ### ### 1.0
2005-Oct-06 Thu 14.42 14.5 14.42 14.42 ### ### ###
2005-Oct-05 Wed 14.5 14.55 14.4 14.55 7,689 ### ### ### ###
2005-Oct-04 Tue 14.47 14.55 14.44 14.5 72.6 72.6 1.0
2005-Oct-03 Mon 14.75 14.75 ### ### ### ### 0.0
2005-Sep-30 Fri ### 14.7 14.55 14.7 69.8 69.8 ###
2005-Sep-29 Thu ### ### ### ### 680 0 65.9 65.9 0.0
2005-Sep-28 Wed ### ### 14.5 14.5 3,045 22,076 27.1 27.1 1.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### 14.4 ### 14.4 ### ### 1.0
2005-Sep-23 Fri 14.29 14.4 14.28 14.4 ### ### 1.0
2005-Sep-22 Thu 14.23 14.29 14.2 14.29 45,823 652,748 68.8 68.8 ###
2005-Sep-21 Wed ### 14.25 ### 14.25 19,871 141,580 74.5 74.5 1.0
2005-Sep-20 Tue ### ### ### ### 22.0 22.0 0.0
2005-Sep-19 Mon ### 14.2 ### 14.2 ### ### 1.0
2005-Sep-16 Fri 14.2 ### ### ### 24.1 24.1 0.0
2005-Sep-15 Thu ### 14.2 ### 14.2 ### ### 1.0
2005-Sep-14 Wed ### ### ### ### 40,780 0 31.6 31.6 0.0
2005-Sep-13 Tue ### ### ### ### 72.7 72.7 0.0
2005-Sep-12 Mon 13.79 ### 13.79 ### 64,557 445,120 ### ### 0.0
2005-Sep-09 Fri 13.82 13.85 13.79 13.85 4,622 63,876 ### ### ###
2005-Sep-08 Thu ### ### 13.82 13.82 4,026 ### ### ### 1.0
2005-Sep-07 Wed ### ### ### ### 4,120 0 ### ### 0.0
2005-Sep-06 Tue ### ### 13.85 13.85 28.7 28.7 ###
2005-Sep-05 Mon 13.85 ### 13.8 ### 2,270 ### 82.5 82.5 0.0
2005-Sep-02 Fri ### ### 13.85 13.85 ### ### ###
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### 29.5 29.5 0.0
2005-Aug-30 Tue ### ### 13.87 ### 73.3 73.3 0.0
2005-Aug-29 Mon ### ### ### ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 4,075 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 4,720 0 ### ### 0.0
2005-Aug-24 Wed ### 14.2 ### 14.2 ### ### 1.0
2005-Aug-23 Tue 14.2 14.23 ### ### 32.2 32.2 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 17,678 0 ### ### 0.0
2005-Aug-18 Thu 13.71 ### 13.71 ### 13,379 ### ### ### 0.0
2005-Aug-17 Wed 13.79 13.79 13.7 13.7 3,657 ### ### ### 1.0
2005-Aug-16 Tue 13.73 13.79 ### 13.79 4,521 31,172 69.1 69.1 1.0
2005-Aug-15 Mon 13.7 13.75 ### 13.73 68.7 68.7 ###
2005-Aug-12 Fri 13.8 13.8 13.7 13.8 68.6 68.6 1.0
2005-Aug-11 Thu 13.7 13.75 13.7 13.7 62.9 62.9 1.0
2005-Aug-10 Wed 13.8 13.8 13.73 13.75 ### ### 1.0
2005-Aug-09 Tue ### 13.8 ### 13.75 28,458 ### 78.9 78.9 1.0
2005-Aug-08 Mon ### ### 13.5 13.55 ### ### 1.0
2005-Aug-05 Fri ### ### ### ### 2,950 0 ### ### 0.0
2005-Aug-04 Thu 13.5 ### 13.46 ### 1,840 12,383 ### ### 0.0
2005-Aug-03 Wed 13.5 13.51 13.5 13.5 71.9 71.9 1.0
2005-Aug-02 Tue 13.49 13.5 13.46 13.5 4,058 ### ### ### 1.0
2005-Aug-01 Mon 13.49 13.5 13.49 13.5 ### ### 1.0
2005-Jul-29 Fri 13.5 13.5 13.5 13.5 20,623 ### ### ### 1.0
2005-Jul-28 Thu 13.52 13.55 13.5 13.5 ### ### 1.0
2005-Jul-27 Wed 13.59 13.59 13.5 13.5 27.8 27.8 1.0
2005-Jul-26 Tue 13.5 13.52 13.5 13.52 ### ### 1.0
2005-Jul-25 Mon 13.5 13.5 13.46 13.46 8,850 ### ### ### ###
2005-Jul-22 Fri 13.46 13.5 13.46 13.46 2,040 ### 62.9 62.9 ###
2005-Jul-21 Thu 13.45 13.57 13.45 13.46 ### ### ###
2005-Jul-20 Wed 13.51 13.54 13.48 13.48 8,171 ### ### ### 1.0
2005-Jul-19 Tue 13.54 13.55 13.5 13.51 5,779 ### ### ### ###
2005-Jul-18 Mon 13.5 13.55 13.5 13.5 ### ### 1.0
2005-Jul-15 Fri ### 13.5 ### 13.5 2,787 ### 80.6 80.6 1.0
2005-Jul-14 Thu ### ### 13.27 13.27 1,685 11,179 28.5 28.5 0.9
2005-Jul-13 Wed ### 13.48 ### 13.48 79.1 79.1 1.0
2005-Jul-12 Tue ### ### ### ### 5,355 0 71.8 71.8 0.0
2005-Jul-11 Mon ### 13.2 ### ### 7,754 51,176 ### ### 0.0
2005-Jul-08 Fri ### 13.2 ### ### 21.7 21.7 0.0
2005-Jul-07 Thu ### ### ### ### 4,047 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 40 0 71.5 71.5 0.0
2005-Jul-05 Tue ### ### 13.2 13.2 7.8 7.8 0.9
2005-Jul-04 Mon ### ### ### ### 2,925 0 33.5 33.5 0.0
2005-Jul-01 Fri ### ### ### ### 2,645 0 ### ### 0.0
2005-Jun-30 Thu 12.85 ### 12.85 ### ### ### 0.0
2005-Jun-29 Wed 12.85 ### 12.85 ### 75.1 75.1 0.0
2005-Jun-28 Tue ### ### 12.85 12.85 4,929 ### 27.6 27.6 0.9
2005-Jun-27 Mon 12.78 ### 12.75 ### 12,756 ### ### ### 0.0
2005-Jun-24 Fri 12.8 ### 12.8 ### 6,029 38,585 76.2 76.2 0.0
2005-Jun-23 Thu 12.8 ### 12.8 ### 11,727 75,052 ### ### 0.0
2005-Jun-22 Wed ### ### 12.8 12.8 30.8 30.8 0.9
2005-Jun-21 Tue ### ### 12.82 ### 6,981 44,748 ### ### 0.0
2005-Jun-20 Mon ### ### 12.8 12.8 26,376 ### 33.4 33.4 0.9
2005-Jun-17 Fri 12.75 12.75 ### 12.75 7,023 44,771 ### ### ###
2005-Jun-16 Thu ### ### 12.75 12.75 855 5,450 24.1 24.1 ###
2005-Jun-15 Wed 12.7 ### 12.7 ### ### ### 0.0
2005-Jun-14 Tue ### 12.75 12.5 ### 7,884 ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 344 0 ### ### 0.0
2005-Jun-09 Thu 12.49 ### 12.49 ### 11,126 69,481 ### ### 0.0
2005-Jun-08 Wed ### ### 12.5 12.5 2,954 ### 25.4 25.4 0.9
2005-Jun-07 Tue ### 12.8 12.55 12.7 3,623 45,921 ### ### 0.9
2005-Jun-06 Mon 12.78 12.8 ### 12.75 4,547 ### ### ### ###
2005-Jun-03 Fri ### 12.8 ### 12.79 4,557 ### 77.7 77.7 ###
2005-Jun-02 Thu 12.7 12.7 12.57 12.7 ### ### 0.9
2005-Jun-01 Wed ### ### 12.7 12.7 3,373 ### ### ### 0.9
2005-May-31 Tue 12.8 ### 12.8 ### ### ### 0.0
2005-May-30 Mon ### ### 12.8 ### 2,042 ### ### ### 0.0
2005-May-27 Fri 12.8 12.8 ### ### 6,985 ### ### ### 0.0
2005-May-26 Thu 12.79 12.8 12.79 12.79 ### ### ###
2005-May-25 Wed ### 12.79 ### 12.79 ### ### ###
2005-May-24 Tue 12.75 12.75 ### ### ### ### 0.0
2005-May-23 Mon ### ### 12.51 12.51 1,679 ### ### ### ###
2005-May-20 Fri 12.75 12.75 ### ### ### ### 0.0
2005-May-19 Thu 12.7 12.8 12.7 12.8 1,750 ### 72.1 72.1 0.9
2005-May-18 Wed 12.5 ### 12.5 ### 3,040 ### 77.2 77.2 0.0
2005-May-17 Tue 12.75 12.75 12.75 12.75 86 ### 78.4 78.4 ###
2005-May-16 Mon ### ### 12.5 ### 4,159 ### ### ### 0.0
2005-May-13 Fri 12.85 ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 3,350 0 ### ### 0.0
2005-May-11 Wed ### ### 12.59 ### 5,955 37,486 67.0 67.0 0.0
2005-May-10 Tue 12.71 ### 12.71 ### 84.8 84.8 0.0
2005-May-09 Mon 12.71 12.71 ### 12.71 ### ### 0.9
2005-May-06 Fri 12.7 12.7 12.7 12.7 0 0.9
2005-May-05 Thu 12.7 12.75 12.7 12.7 11,589 147,470 ### ### 0.9
2005-May-04 Wed ### ### ### ### 1,440 0 ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 12.75 ### 12.75 ### 5,554 ### ### ### 0.0
2005-Apr-29 Fri 12.81 ### 12.8 12.8 6,725 43,040 ### ### 0.9
2005-Apr-28 Thu ### ### 12.8 12.8 26.0 26.0 0.9
2005-Apr-27 Wed ### ### 12.8 12.8 3,181 20,358 18.5 18.5 0.9
2005-Apr-26 Tue 13.2 13.2 ### ### 1,380 ### 38.3 38.3 0.0
2005-Apr-22 Fri 13.2 13.2 13.2 13.2 71.3 71.3 0.9
2005-Apr-21 Thu ### 13.2 ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 1,845 0 ### ### 0.0
2005-Apr-19 Tue 12.52 ### 12.52 ### 2,650 16,589 84.4 84.4 0.0
2005-Apr-18 Mon ### ### 12.5 12.5 20.2 20.2 0.9
2005-Apr-15 Fri ### ### 12.88 ### 6,746 43,444 21.9 21.9 0.0
2005-Apr-14 Thu 12.85 13.4 12.85 ### 5,580 ### ### ### 0.0
2005-Apr-13 Wed 13.5 13.5 12.85 13.4 3,271 ### 32.6 32.6 1.0
2005-Apr-12 Tue 13.72 13.72 13.55 13.55 22.9 22.9 1.0
2005-Apr-11 Mon 13.75 ### 13.75 13.75 3,255 22,378 77.6 77.6 1.0
2005-Apr-08 Fri ### ### ### ### 2,170 0 26.2 26.2 0.0
2005-Apr-07 Thu ### ### ### ### 1,380 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 2,827 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 29.5 29.5 0.0
2005-Apr-04 Mon ### ### ### ### ### ### 0.0
2005-Apr-01 Fri 13.7 ### ### ### 10,049 0 ### ### 0.0
2005-Mar-31 Thu 13.5 13.7 13.5 ### 6,250 ### ### ### 0.0
2005-Mar-30 Wed 13.75 13.75 13.4 ### 48.4 48.4 0.0
2005-Mar-29 Tue 14.21 14.21 ### ### ### ### 0.0
2005-Mar-24 Thu 14.4 14.4 14.21 14.21 4,042 57,820 ### ### ###
2005-Mar-23 Wed 14.55 14.55 14.5 14.5 1,650 ### ### ### 1.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon 14.75 14.78 ### ### ### ### 0.0
2005-Mar-18 Fri 14.85 ### 14.75 14.75 2,350 ### ### ### ###
2005-Mar-17 Thu ### ### 14.8 14.8 33.1 33.1 1.1
2005-Mar-16 Wed ### ### ### ### 31.3 31.3 0.0
2005-Mar-15 Tue ### ### ### ### 86.4 86.4 0.0
2005-Mar-14 Mon 14.29 14.5 14.25 14.5 81.1 81.1 1.0
2005-Mar-11 Fri ### 14.25 ### 14.25 11,050 ### ### ### 1.0
2005-Mar-10 Thu 14.25 14.25 ### ### ### ### 0.0
2005-Mar-09 Wed 14.22 14.25 14.2 14.25 7,475 ### ### ### 1.0
2005-Mar-08 Tue ### 14.2 ### 14.2 9,750 69,225 ### ### 1.0
2005-Mar-07 Mon ### 14.2 ### 14.2 71.4 71.4 1.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu 14.2 14.2 ### ### ### ### 0.0
2005-Mar-02 Wed ### 14.25 ### 14.22 ### ### 1.0
2005-Mar-01 Tue 14.25 14.25 ### ### 11,772 83,875 24.9 24.9 0.0
2005-Feb-28 Mon ### 14.25 ### 14.25 ### ### 1.0
2005-Feb-25 Fri ### 14.25 ### 14.25 17,646 125,727 ### ### 1.0
2005-Feb-24 Thu 13.87 ### 13.87 ### 2,120 ### 81.0 81.0 0.0
2005-Feb-23 Wed 13.83 14.2 13.83 14.2 ### ### 1.0
2005-Feb-22 Tue 13.83 13.83 13.83 13.83 353 4,881 75.8 75.8 1.0
2005-Feb-21 Mon ### ### 13.89 13.89 7,370 51,184 ### ### 1.0
2005-Feb-18 Fri ### ### 13.83 13.83 755 5,220 ### ### 1.0
2005-Feb-17 Thu 13.81 13.83 13.81 13.83 3,647 ### 71.7 71.7 1.0
2005-Feb-16 Wed ### ### ### ### 5,589 0 ### ### 0.0
2005-Feb-15 Tue ### ### 13.86 13.86 6,972 ### 28.5 28.5 ###
2005-Feb-14 Mon ### ### ### ### 586 0 ### ### 0.0
2005-Feb-11 Fri 13.82 ### 13.81 13.85 4,677 ### 66.3 66.3 ###
2005-Feb-10 Thu ### ### 13.81 13.81 3,641 25,141 17.7 17.7 ###
2005-Feb-09 Wed ### 14.2 ### 14.2 2,773 19,688 ### ### 1.0
2005-Feb-08 Tue ### ### ### ### 1,148 0 73.1 73.1 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 14.2 14.2 ### ### 3,420 24,282 ### ### 0.0
2005-Feb-03 Thu 14.24 14.25 ### ### ### ### 0.0
2005-Feb-02 Wed ### 14.2 ### 14.2 ### ### 1.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 3,828 0 84.5 84.5 0.0
2005-Jan-28 Fri 14.2 14.23 ### ### 21.5 21.5 0.0
2005-Jan-27 Thu ### ### ### ### 3,240 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 6,045 0 73.5 73.5 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### 13.8 13.8 ### ### 1.0
2005-Jan-19 Wed ### ### ### 13.8 4,457 0 ### ### 1.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon 13.57 13.7 13.45 ### ### ### 0.0
2005-Jan-14 Fri 13.55 13.58 13.43 13.43 2,525 ### 25.4 25.4 ###
2005-Jan-13 Thu 13.59 ### 13.41 13.42 ### ### 1.0
2005-Jan-12 Wed 13.4 13.45 13.4 13.4 1,848 ### ### ### 1.0
2005-Jan-11 Tue 13.4 13.55 13.4 13.55 ### ### 1.0
2005-Jan-10 Mon ### ### 13.4 13.4 3,049 20,428 15.8 15.8 1.0
2005-Jan-07 Fri ### ### ### 13.25 ### ### ###
2005-Jan-06 Thu 13.5 13.5 ### ### 4,320 ### ### ### 0.0
2005-Jan-05 Wed 13.53 13.7 13.25 13.5 4,923 ### 30.4 30.4 1.0
2005-Jan-04 Tue 13.54 13.75 13.53 13.75 3,742 51,040 84.3 84.3 1.0
2004-Dec-31 Fri 13.46 13.74 13.46 13.74 3,579 48,674 87.7 87.7 ###
2004-Dec-30 Thu 13.21 13.4 13.2 13.4 84.2 84.2 1.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri 13.25 13.25 13.22 13.25 1,150 15,220 ### ### ###
2004-Dec-23 Thu ### 13.24 ### ### 18,353 ### ### ### 0.0
2004-Dec-22 Wed ### 13.25 ### 13.25 83.9 83.9 ###
2004-Dec-21 Tue 13.24 13.24 12.8 ### 12.2 12.2 0.0
2004-Dec-20 Mon ### 13.27 ### 13.25 5,150 34,170 ### ### ###
2004-Dec-17 Fri 12.71 ### 12.71 ### 7,686 48,844 ### ### 0.0
2004-Dec-16 Thu 12.5 12.89 12.48 12.7 5,857 ### ### ### 0.9
2004-Dec-15 Wed ### ### ### ### 7,174 0 83.4 83.4 0.0
2004-Dec-14 Tue ### ### ### ### 8,383 0 ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 16.0 16.0 0.0
2004-Dec-10 Fri ### ### ### ### 20,542 0 36.2 36.2 0.0
2004-Dec-09 Thu ### ### 12.5 12.5 9,770 ### ### ### 0.9
2004-Dec-08 Wed ### ### ### 13.25 11,172 0 48.4 48.4 ###
2004-Dec-07 Tue ### ### 13.4 13.4 2,450 ### ### ### 1.0
2004-Dec-06 Mon 13.7 13.75 ### ### 6,549 45,024 37.1 37.1 0.0
2004-Dec-03 Fri 13.5 ### 13.5 ### 81.6 81.6 0.0
2004-Dec-02 Thu ### 13.7 13.5 13.5 5,247 71,359 27.5 27.5 1.0
2004-Dec-01 Wed ### ### 13.5 13.5 10,950 ### 35.1 35.1 1.0
2004-Nov-30 Tue ### ### 13.5 13.5 5,280 35,640 ### ### 1.0
2004-Nov-29 Mon 13.7 13.7 13.52 ### ### ### 0.0
2004-Nov-26 Fri 13.7 13.7 13.4 13.7 2,678 36,286 ### ### 1.0
2004-Nov-25 Thu 13.71 13.75 13.7 13.75 66.0 66.0 1.0
2004-Nov-24 Wed 13.79 13.79 ### ### 27.4 27.4 0.0
2004-Nov-23 Tue ### 13.78 ### 13.78 ### ### 1.0
2004-Nov-22 Mon ### ### ### 13.26 ### ### 0.9
2004-Nov-19 Fri 13.2 ### ### ### ### ### 0.0
2004-Nov-18 Thu 13.82 13.82 13.5 13.53 14.7 14.7 ###
2004-Nov-17 Wed ### ### 13.8 13.84 29.5 29.5 1.0
2004-Nov-16 Tue 14.25 14.25 ### ### 3,753 26,740 ### ### 0.0
2004-Nov-15 Mon 14.25 14.25 14.25 14.25 3,129 44,588 67.1 67.1 1.0
2004-Nov-12 Fri 14.25 14.25 ### 14.25 8,124 57,883 65.9 65.9 1.0
2004-Nov-11 Thu ### 14.4 14.25 14.25 6,254 89,588 ### ### 1.0
2004-Nov-10 Wed 14.41 14.44 ### ### 5,577 ### ### ### 0.0
2004-Nov-09 Tue 14.44 14.45 ### 14.44 70.5 70.5 ###
2004-Nov-08 Mon 14.45 14.45 ### 14.44 32.5 32.5 ###
2004-Nov-05 Fri ### 14.47 ### 14.47 4,485 32,448 74.6 74.6 ###
2004-Nov-04 Thu 14.2 14.48 ### 14.45 3,325 24,073 ### ### 1.0
2004-Nov-03 Wed 14.28 14.4 14.2 14.2 10,177 ### 27.1 27.1 1.0
2004-Nov-02 Tue 14.25 ### 14.25 ### 2,558 18,225 ### ### 0.0
2004-Nov-01 Mon 14.4 14.4 14.2 14.4 4,647 66,452 71.5 71.5 1.0
2004-Oct-29 Fri 14.42 14.5 14.4 14.4 ### ### 1.0
2004-Oct-28 Thu 14.52 14.54 ### 14.4 25.3 25.3 1.0
2004-Oct-27 Wed ### ### ### 14.54 ### ### 1.0
2004-Oct-26 Tue ### 14.5 14.22 14.22 7,357 105,646 ### ### 1.0
2004-Oct-25 Mon 13.81 14.25 13.81 14.25 9,959 139,724 90.9 90.9 1.0
2004-Oct-22 Fri ### ### 13.8 13.8 9,425 ### 17.6 17.6 1.0
2004-Oct-21 Thu ### ### ### ### 24.8 24.8 0.0
2004-Oct-20 Wed 14.2 14.2 ### ### 3,340 ### ### ### 0.0
2004-Oct-19 Tue 14.2 14.2 ### ### 550 ### 21.9 21.9 0.0
2004-Oct-18 Mon ### ### ### ### 73.3 73.3 0.0
2004-Oct-15 Fri ### ### ### 14.21 5,855 0 ### ### ###
2004-Oct-14 Thu 14.44 14.45 ### ### 30.7 30.7 0.0
2004-Oct-13 Wed 13.7 14.85 13.7 14.45 12,155 ### 94.2 94.2 1.0
2004-Oct-12 Tue ### 13.5 ### 13.5 80.7 80.7 1.0
2004-Oct-11 Mon 13.4 13.4 13.28 13.28 5,355 ### 25.5 25.5 0.9
2004-Oct-08 Fri 13.5 13.5 13.4 13.4 5,947 79,987 24.3 24.3 1.0
2004-Oct-07 Thu 13.4 13.5 13.28 13.5 6,642 ### ### ### 1.0
2004-Oct-06 Wed ### 13.4 ### 13.4 5,488 ### ### ### 1.0
2004-Oct-05 Tue 13.25 13.4 13.21 ### 4,220 56,147 ### ### 0.0
2004-Oct-04 Mon 13.2 13.2 13.2 13.2 250 ### ### ### 0.9
2004-Oct-01 Fri 13.21 13.21 ### 13.2 34.0 34.0 0.9
2004-Sep-30 Thu ### 13.2 ### ### 4,228 ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 68.0 68.0 0.0
2004-Sep-28 Tue ### 12.7 ### 12.7 5,746 36,487 ### ### 0.9
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri 12.58 ### 12.2 ### 7,950 ### 77.3 77.3 0.0
2004-Sep-23 Thu 12.45 12.59 12.44 12.59 5,973 74,752 78.9 78.9 ###
2004-Sep-22 Wed ### ### 12.45 12.45 19.6 19.6 ###
2004-Sep-21 Tue ### ### ### 12.52 ### ### 0.9
2004-Sep-20 Mon ### 12.52 ### 12.51 4,573 28,626 ### ### ###
2004-Sep-17 Fri 11.75 ### 11.7 12.25 ### ### 0.9
2004-Sep-16 Thu 11.45 11.75 11.45 11.75 970 11,252 88.0 88.0 ###
2004-Sep-15 Wed ### ### 11.45 11.45 4,385 ### 14.9 14.9 0.8
2004-Sep-14 Tue 11.53 ### 11.45 ### 3,282 18,789 ### ### 0.0
2004-Sep-13 Mon 11.45 11.48 11.45 11.45 68.9 68.9 0.8
2004-Sep-10 Fri 11.45 11.45 11.42 11.42 28.9 28.9 0.8
2004-Sep-09 Thu 11.4 11.45 11.4 11.45 6,344 72,480 ### ### 0.8
2004-Sep-08 Wed 11.4 11.4 11.4 11.4 ### ### 0.8
2004-Sep-07 Tue 11.45 11.45 11.4 11.4 30.9 30.9 0.8
2004-Sep-06 Mon 11.42 11.45 11.42 11.45 73.1 73.1 0.8
2004-Sep-03 Fri 11.4 11.44 11.4 11.4 ### ### 0.8
2004-Sep-02 Thu 11.44 11.45 11.4 11.4 ### ### 0.8
2004-Sep-01 Wed 11.4 11.44 11.4 11.4 70.2 70.2 0.8
2004-Aug-31 Tue 11.45 11.45 11.4 11.45 1,984 ### 70.8 70.8 0.8
2004-Aug-30 Mon 11.49 11.5 11.42 11.5 9,470 108,526 ### ### ###
2004-Aug-27 Fri 11.48 11.5 11.48 11.5 ### ### ###
2004-Aug-26 Thu ### 11.48 ### 11.48 6,572 37,723 ### ### 0.8
2004-Aug-25 Wed ### 11.5 ### ### 29.3 29.3 0.0
2004-Aug-24 Tue 11.26 11.5 11.26 ### ### ### 0.0
2004-Aug-23 Mon ### 11.29 ### 11.29 7,541 ### ### ### ###
2004-Aug-20 Fri 10.8 ### 10.8 ### 4,682 25,282 ### ### 0.0
2004-Aug-19 Thu 10.54 10.75 10.5 10.75 1,646 17,488 85.5 85.5 0.8
2004-Aug-18 Wed 10.54 10.54 10.54 10.54 75.6 75.6 0.8
2004-Aug-17 Tue ### ### 10.52 10.52 ### ### ###
2004-Aug-16 Mon ### ### 10.8 10.8 ### ### ###
2004-Aug-13 Fri 10.85 ### 10.85 ### 8,544 46,351 ### ### 0.0
2004-Aug-12 Thu 10.7 10.85 10.7 10.8 6,086 65,576 81.8 81.8 ###
2004-Aug-11 Wed ### ### 10.58 ### 4,355 ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 4,478 0 79.9 79.9 0.0
2004-Aug-09 Mon 10.48 10.51 10.48 10.51 4,489 ### 76.3 76.3 ###
2004-Aug-06 Fri 10.4 10.48 10.4 10.48 4,350 ### 79.1 79.1 0.7
2004-Aug-05 Thu 10.25 10.4 10.2 10.4 1,278 ### ### ### 0.7
2004-Aug-04 Wed ### 10.4 ### ### 5,622 ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 14.9 14.9 0.0
2004-Aug-02 Mon 10.26 10.4 10.25 10.4 83.3 83.3 0.7
2004-Jul-30 Fri 10.25 10.26 10.25 10.26 477 ### 63.2 63.2 0.7
2004-Jul-29 Thu 10.25 ### 10.25 10.25 985 5,048 71.6 71.6 0.7
2004-Jul-28 Wed 10.2 ### 10.2 ### 78.7 78.7 0.0
2004-Jul-27 Tue 10.2 10.2 ### 10.2 4,558 23,245 ### ### 0.7
2004-Jul-26 Mon 10.2 10.24 10.2 10.24 ### ### ###
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 2,347 0 ### ### 0.0
2004-Jul-21 Wed 10.22 ### 10.22 ### 3,775 ### 75.5 75.5 0.0
2004-Jul-20 Tue 10.51 10.51 10.2 10.22 13.6 13.6 0.7
2004-Jul-19 Mon 10.55 10.55 10.51 10.51 ### ### ###
2004-Jul-16 Fri ### ### 10.51 10.51 670 3,520 ### ### ###
2004-Jul-15 Thu 10.55 ### 10.5 ### 2,020 ### ### ### 0.0
2004-Jul-14 Wed 10.5 10.5 10.5 10.5 240 2,520 ### ### 0.8
2004-Jul-13 Tue 10.5 10.5 ### 10.5 73.6 73.6 0.8
2004-Jul-12 Mon 10.5 10.51 10.4 10.5 74.4 74.4 0.8
2004-Jul-09 Fri ### ### 10.5 ### 1,680 8,820 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed 10.7 10.75 ### 10.7 9,055 48,670 65.2 65.2 0.8
2004-Jul-06 Tue 10.7 10.7 ### 10.7 8,179 43,757 ### ### 0.8
2004-Jul-05 Mon 10.4 10.75 10.4 10.75 7,188 ### 91.3 91.3 0.8
2004-Jul-02 Fri ### 10.4 ### 10.4 5,225 27,170 ### ### 0.7
2004-Jul-01 Thu ### ### ### ### 2,554 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 28.5 28.5 0.0
2004-Jun-29 Tue ### ### ### ### 1,549 0 22.8 22.8 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 10.21 10.21 ### 10.2 33.0 33.0 0.7
2004-Jun-24 Thu 10.7 10.7 10.2 10.2 5.9 5.9 0.7
2004-Jun-23 Wed 10.5 10.7 10.45 10.7 85.7 85.7 0.8
2004-Jun-22 Tue ### 10.5 ### 10.5 5,482 28,780 ### ### 0.8
2004-Jun-21 Mon ### ### ### ### 7,474 0 92.9 92.9 0.0
2004-Jun-18 Fri 9.85 ### 9.85 ### 82.3 82.3 0.0
2004-Jun-17 Thu 9.84 9.89 9.71 9.89 ### ### ###
2004-Jun-16 Wed 10.2 10.2 9.8 9.8 12,826 ### 7.8 7.8 0.7
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon 9.85 ### 9.85 ### ### ### 0.0
2004-Jun-11 Fri 9.85 ### 9.85 ### ### ### 0.0
2004-Jun-10 Thu 9.76 ### 9.76 ### 83.1 83.1 0.0
2004-Jun-09 Wed 9.78 9.85 9.72 9.85 80.2 80.2 ###
2004-Jun-08 Tue 9.8 9.83 9.78 9.78 34.9 34.9 0.7
2004-Jun-07 Mon ### 9.8 ### 9.8 19,878 ### 89.7 89.7 0.7
2004-Jun-04 Fri 9.5 ### 9.5 ### 14,758 ### 80.4 80.4 0.0
2004-Jun-03 Thu 9.25 9.4 9.24 9.4 7,750 ### ### ### ###
2004-Jun-02 Wed ### 9.24 ### 9.24 77.0 77.0 ###
2004-Jun-01 Tue ### ### ### ### 78.6 78.6 0.0
2004-May-31 Mon ### ### ### ### 9,480 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 247 0 ### ### 0.0
2004-May-24 Mon ### ### 9 9 11,576 ### 29.0 29.0 0.6
2004-May-21 Fri ### ### ### ### 24.4 24.4 0.0
2004-May-20 Thu ### ### ### ### 6,949 0 76.3 76.3 0.0
2004-May-19 Wed ### ### ### ### 31.2 31.2 0.0
2004-May-18 Tue ### ### ### ### 7,278 0 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### 6,775 0 78.7 78.7 0.0
2004-May-14 Fri ### ### 9 9 1,970 ### ### ### 0.6
2004-May-13 Thu ### ### ### ### 1,074 0 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### 2,721 0 ### ### 0.0
2004-May-11 Tue 9.22 9.26 9.2 9.2 ### ### 0.7
2004-May-10 Mon 9.23 9.26 9.22 9.22 4,386 40,526 ### ### 0.7
2004-May-07 Fri 9.25 9.25 9.21 9.22 9,784 ### 33.1 33.1 0.7
2004-May-06 Thu 9.2 9.25 9.2 9.25 78.8 78.8 ###
2004-May-05 Wed ### 9.24 ### 9.2 6,083 ### 72.9 72.9 0.7
2004-May-04 Tue 9.25 9.25 ### ### 5,742 26,556 22.2 22.2 0.0
2004-May-03 Mon 9.28 ### 9.25 ### 4,050 ### 80.0 80.0 0.0
2004-Apr-30 Fri 9.4 9.4 ### ### 2,840 13,348 25.6 25.6 0.0
2004-Apr-29 Thu 9.4 9.5 9.4 9.4 4,320 40,824 79.6 79.6 ###
2004-Apr-28 Wed 9.55 ### 9.45 9.45 26.3 26.3 0.7
2004-Apr-27 Tue 9.5 9.5 9.45 9.5 8,028 ### 74.4 74.4 0.7
2004-Apr-26 Mon 9.4 9.5 9.4 9.5 85.7 85.7 0.7
2004-Apr-23 Fri ### 9.4 9.25 9.4 ### ### ###
2004-Apr-22 Thu ### 9.5 ### 9.5 2,575 ### 96.2 96.2 0.7
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue 9 ### 9 9 4,429 ### 70.4 70.4 0.6
2004-Apr-19 Mon 9 ### ### 9 10,325 0 ### ### 0.6
2004-Apr-16 Fri ### 9 ### ### 2,981 ### 71.7 71.7 0.0
2004-Apr-15 Thu 8.75 ### 8.75 ### 2,845 12,446 88.9 88.9 0.0
2004-Apr-14 Wed 8.74 8.74 8.52 ### 8,323 71,827 ### ### 0.0
2004-Apr-13 Tue ### 9 ### 9 7,075 ### ### ### 0.6
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed 8.87 9 8.8 9 86.6 86.6 0.6
2004-Apr-06 Tue ### ### 8.87 ### 4,446 ### 33.4 33.4 0.0
2004-Apr-05 Mon ### ### ### 9 2,374 0 79.4 79.4 0.6
2004-Apr-02 Fri 8.87 8.87 8.87 8.87 570 5,055 ### ### ###
2004-Apr-01 Thu ### ### 8.85 8.85 12.2 12.2 0.6
2004-Mar-31 Wed ### ### 8.87 ### 15,671 ### 79.9 79.9 0.0
2004-Mar-30 Tue 8.87 ### 8.85 ### ### ### 0.0
2004-Mar-29 Mon 8.89 ### 8.86 ### 11,885 52,650 ### ### 0.0
2004-Mar-26 Fri 8.83 8.87 8.75 8.83 3,050 26,870 66.8 66.8 ###
2004-Mar-25 Thu 8.85 8.85 8.83 8.83 1,889 ### ### ### ###
2004-Mar-24 Wed 8.75 8.88 ### 8.85 ### ### 0.6
2004-Mar-23 Tue 8.7 8.75 ### 8.75 8,524 ### ### ### 0.6
2004-Mar-22 Mon ### ### ### ### 150 0 75.5 75.5 0.0
2004-Mar-19 Fri 8.58 ### 8.56 8.56 31.4 31.4 ###
2004-Mar-18 Thu 8.52 8.55 8.52 8.55 76.6 76.6 ###
2004-Mar-17 Wed 8.44 ### 8.44 8.5 ### ### 0.6
2004-Mar-16 Tue 8.43 8.43 8.43 8.43 1,155 ### ### ### 0.6
2004-Mar-15 Mon 8.4 8.43 8.4 8.43 75.6 75.6 0.6
2004-Mar-12 Fri 8.4 8.4 8.4 8.4 70.5 70.5 ###
2004-Mar-11 Thu 8.29 8.43 8.29 8.43 11,180 ### ### ### 0.6
2004-Mar-10 Wed ### 8.27 ### 8.27 1,884 ### ### ### ###
2004-Mar-09 Tue ### ### ### ### 3,321 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 5,143 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### 8.28 9,840 0 31.2 31.2 ###
2004-Mar-03 Wed ### 8.45 ### 8.45 11,771 ### 79.7 79.7 ###
2004-Mar-02 Tue ### ### ### ### 11,126 0 86.6 86.6 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 68.1 68.1 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 3,150 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### 8 ### ### ### 0.0
2004-Feb-20 Fri ### ### ### ### 23,885 0 78.1 78.1 0.0
2004-Feb-19 Thu 8 8 8 8 3,972 31,776 ### ### ###
2004-Feb-18 Wed 8 ### ### 8 5,826 0 66.0 66.0 ###
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 1,779 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 250 0 ### ### 0.0
2004-Feb-10 Tue ### ### 8 ### 3,185 12,740 76.9 76.9 0.0
2004-Feb-09 Mon 8 8 8 8 1,925 ### 71.2 71.2 ###
2004-Feb-06 Fri 8 8 8 8 66.1 66.1 ###
2004-Feb-05 Thu 8 ### 8 8 74.1 74.1 ###
2004-Feb-04 Wed 8 ### ### 8 15,821 0 73.1 73.1 ###
2004-Feb-03 Tue ### ### 8 8 6,148 ### ### ### ###
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### 31.4 31.4 0.0
2004-Jan-29 Thu ### ### ### ### 2,150 0 34.0 34.0 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue 8.2 8.2 ### ### 4,020 16,482 ### ### 0.0
2004-Jan-23 Fri ### 8.2 ### 8.2 1,223 ### 69.5 69.5 0.6
2004-Jan-22 Thu 8 ### 8 ### ### ### 0.0
2004-Jan-21 Wed 8 8 8 8 70.2 70.2 ###
2004-Jan-20 Tue ### 8 ### 8 9,050 ### 73.1 73.1 ###
2004-Jan-19 Mon 7.87 ### 7.87 ### 79.9 79.9 0.0
2004-Jan-16 Fri ### ### ### ### 1,258 0 ### ### 0.0
2004-Jan-15 Thu ### ### 7.86 ### 68.6 68.6 0.0
2004-Jan-14 Wed 7.89 ### 7.89 ### ### ### 0.0
2004-Jan-13 Tue 7.89 7.89 7.89 7.89 ### ### ###
2004-Jan-12 Mon 7.86 7.89 7.85 7.89 71.9 71.9 ###
2004-Jan-09 Fri 7.85 7.85 7.85 7.85 12,980 ### ### ### ###
2004-Jan-08 Thu 7.85 7.85 7.81 7.85 ### ### ###
2004-Jan-07 Wed 7.8 7.85 7.78 7.85 1,385 10,823 77.0 77.0 ###
2004-Jan-06 Tue 7.85 7.85 7.8 7.8 ### ### 0.6
2004-Jan-05 Mon 7.85 7.86 7.85 7.85 75.4 75.4 ###
2004-Jan-02 Fri 7.85 7.85 7.85 7.85 1,240 ### ### ### ###
2003-Dec-31 Wed 7.84 7.84 7.84 7.84 250 ### ### ### 0.6
2003-Dec-30 Tue 7.8 7.8 7.78 7.8 ### ### 0.6
2003-Dec-29 Mon 7.78 7.8 7.78 7.8 ### ### 0.6
2003-Dec-24 Wed 7.85 7.85 7.84 7.84 450 ### ### ### 0.6
2003-Dec-23 Tue 7.85 7.85 7.78 7.78 7,074 55,283 23.6 23.6 0.6
2003-Dec-22 Mon 7.87 7.87 7.84 7.84 ### ### 0.6
2003-Dec-19 Fri 7.87 7.87 7.86 7.87 2,585 ### ### ### 0.6
2003-Dec-18 Thu 7.89 7.89 7.86 7.87 4,350 34,256 37.4 37.4 0.6
2003-Dec-17 Wed 7.73 7.83 7.73 7.83 3,350 ### 81.7 81.7 ###
2003-Dec-16 Tue 7.73 7.74 7.73 7.73 72.7 72.7 0.6
2003-Dec-15 Mon ### ### 7.85 ### ### ### 0.0
2003-Dec-12 Fri ### ### 7.72 ### 2,340 ### ### ### 0.0
2003-Dec-11 Thu 7.85 ### 7.85 ### ### ### 0.0
2003-Dec-10 Wed 7.85 7.85 7.85 7.85 75.6 75.6 ###
2003-Dec-09 Tue 7.85 7.85 7.85 7.85 ### ### ###
2003-Dec-08 Mon 7.85 7.85 7.85 7.85 0 ###
2003-Dec-05 Fri 7.73 7.85 7.73 7.85 ### ### ###
2003-Dec-04 Thu 7.7 7.7 ### ### 3,452 ### ### ### 0.0
2003-Dec-03 Wed 7.7 7.7 ### ### 22,571 ### ### ### 0.0
2003-Dec-02 Tue 7.75 7.8 7.72 7.72 ### ### ###
2003-Dec-01 Mon 7.85 7.85 7.85 7.85 950 7,457 ### ### ###
2003-Nov-28 Fri 7.75 ### 7.75 ### ### ### 0.0
2003-Nov-27 Thu 7.83 ### 7.7 7.75 24.5 24.5 ###
2003-Nov-26 Wed ### 7.8 ### 7.8 78.9 78.9 0.6
2003-Nov-25 Tue 7.7 7.7 ### ### 8,149 31,373 32.0 32.0 0.0
2003-Nov-24 Mon ### 7.75 ### 7.75 82.7 82.7 ###
2003-Nov-21 Fri 7.75 7.75 ### ### 2,650 ### ### ### 0.0
2003-Nov-20 Thu 7.7 7.7 ### ### 33,470 128,859 ### ### 0.0
2003-Nov-19 Wed ### 7.7 ### ### 117,170 ### 28.1 28.1 0.0
2003-Nov-18 Tue 7.85 ### 7.7 7.7 6,423 24,728 ### ### 0.6
2003-Nov-17 Mon 7.74 7.88 7.74 7.88 89.5 89.5 0.6
2003-Nov-14 Fri 7.85 7.85 7.72 7.74 22.9 22.9 0.6
2003-Nov-13 Thu 7.72 7.72 7.72 7.72 0 ###
2003-Nov-12 Wed ### 7.75 7.57 7.72 32,828 ### ### ### ###
2003-Nov-11 Tue 7.75 7.75 ### ### ### ### 0.0
2003-Nov-10 Mon 7.87 7.89 7.75 7.75 9,040 ### ### ### ###
2003-Nov-07 Fri 7.85 7.87 7.8 7.8 ### ### 0.6
2003-Nov-06 Thu 7.75 7.85 7.75 7.82 1,970 ### 78.9 78.9 0.6
2003-Nov-05 Wed 7.8 7.8 7.8 7.8 0 0.6
2003-Nov-04 Tue 7.81 7.85 7.73 7.8 4,040 31,471 ### ### 0.6
2003-Nov-03 Mon 7.73 7.8 7.73 7.8 2,780 21,586 80.7 80.7 0.6
2003-Oct-31 Fri 7.7 7.8 ### 7.7 70.3 70.3 0.6
2003-Oct-30 Thu 7.85 7.85 ### 7.7 71,688 281,375 ### ### 0.6
2003-Oct-29 Wed ### ### 7.85 7.85 51,725 203,020 27.6 27.6 ###
2003-Oct-28 Tue 8 8 ### ### 44.4 44.4 0.0
2003-Oct-27 Mon 8.2 8.2 ### ### 4,977 ### 32.6 32.6 0.0
2003-Oct-24 Fri ### 8.25 ### 8.2 5,353 22,081 77.5 77.5 0.6
2003-Oct-23 Thu ### ### ### ### 85.4 85.4 0.0
2003-Oct-22 Wed ### ### 7.84 7.87 16,159 63,343 ### ### 0.6
2003-Oct-21 Tue 7.87 ### 7.87 ### 4,571 17,986 71.0 71.0 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri 7.8 ### 7.8 ### ### ### 0.0
2003-Oct-16 Thu 7.75 7.75 7.72 7.75 67,683 523,528 68.6 68.6 ###
2003-Oct-15 Wed 7.72 7.74 7.7 7.71 51,874 ### 38.1 38.1 ###
2003-Oct-14 Tue 7.7 7.73 ### ### ### ### 0.0
2003-Oct-13 Mon 7.73 7.73 ### ### 25.9 25.9 0.0
2003-Oct-10 Fri ### 7.7 ### 7.7 68.8 68.8 0.6
2003-Oct-09 Thu ### 7.7 ### ### ### ### 0.0
2003-Oct-08 Wed 7.7 7.73 ### ### ### ### 0.0
2003-Oct-07 Tue ### 7.71 ### 7.71 8,846 ### 73.5 73.5 ###
2003-Oct-06 Mon 7.7 7.7 ### ### ### ### 0.0
2003-Oct-03 Fri 7.71 7.71 ### 7.71 ### ### ###
2003-Oct-02 Thu 7.7 7.7 ### 7.7 ### ### 0.6
2003-Oct-01 Wed 7.73 7.78 7.7 7.7 ### ### 0.6
2003-Sep-30 Tue ### 7.75 ### 7.75 4,872 18,879 ### ### ###
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### 7.51 ### 5,450 ### ### ### 0.0
2003-Sep-25 Thu 7.48 ### 7.47 ### 81.9 81.9 0.0
2003-Sep-24 Wed 7.41 7.47 ### 7.47 177,159 661,688 70.8 70.8 ###
2003-Sep-23 Tue ### 7.46 ### 7.4 31,050 ### ### ### 0.5
2003-Sep-22 Mon 7.43 7.45 ### ### 160,981 599,654 34.4 34.4 0.0
2003-Sep-19 Fri 7.57 7.57 7.4 7.4 73,544 550,476 14.7 14.7 0.5
2003-Sep-18 Thu 7.8 7.8 7.71 7.71 ### ### ###
2003-Sep-17 Wed 7.8 ### 7.71 7.8 33,547 129,323 ### ### 0.6
2003-Sep-16 Tue 7.5 ### 7.5 7.7 ### ### 0.6
2003-Sep-15 Mon 7.29 7.45 7.2 7.45 19,056 139,585 85.8 85.8 0.5
2003-Sep-12 Fri 7.2 7.29 ### 7.26 161,588 588,988 ### ### 0.5
2003-Sep-11 Thu 6.8 7.2 6.79 7.2 37,240 ### ### ### 0.5
2003-Sep-10 Wed 6.81 6.81 6.74 6.77 10,670 72,289 ### ### ###
2003-Sep-09 Tue 6.7 6.83 6.7 6.83 ### ### 0.5
2003-Sep-08 Mon 6.7 6.71 6.7 6.7 ### ### 0.5
2003-Sep-05 Fri 6.7 6.7 6.7 6.7 2,059 ### ### ### 0.5
2003-Sep-04 Thu 6.7 6.8 6.7 6.8 2,250 15,187 75.9 75.9 0.5
2003-Sep-03 Wed 6.85 6.85 6.7 6.7 15.8 15.8 0.5
2003-Sep-02 Tue 6.78 6.85 6.75 6.85 13,750 ### 75.4 75.4 ###
2003-Sep-01 Mon 6.75 6.8 6.74 6.78 47,741 ### 70.1 70.1 0.5
2003-Aug-29 Fri 6.76 6.79 6.74 6.76 140,025 ### 68.6 68.6 0.5
2003-Aug-28 Thu 6.77 6.77 6.75 6.76 25,285 170,926 31.6 31.6 0.5
2003-Aug-27 Wed 6.75 6.8 6.75 6.77 68.2 68.2 ###
2003-Aug-26 Tue 6.75 6.76 6.75 6.75 15,075 ### 71.6 71.6 0.5
2003-Aug-25 Mon 6.75 6.75 ### 6.75 3,645 ### 67.8 67.8 0.5
2003-Aug-22 Fri 6.78 6.8 6.7 6.7 20.5 20.5 0.5
2003-Aug-21 Thu 6.85 6.85 6.85 6.85 71.5 71.5 ###
2003-Aug-20 Wed 6.89 6.89 6.77 6.77 ### ### ###
2003-Aug-19 Tue ### 6.89 ### 6.89 7,280 25,079 91.5 91.5 0.5
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri 6.7 6.79 ### ### ### ### 0.0
2003-Aug-14 Thu 6.7 6.76 ### ### 28.6 28.6 0.0
2003-Aug-13 Wed 6.7 6.7 6.7 6.7 0 0.5
2003-Aug-12 Tue 6.7 6.8 6.7 6.7 72.1 72.1 0.5
2003-Aug-11 Mon 6.75 6.75 6.7 6.7 28.7 28.7 0.5
2003-Aug-08 Fri 6.88 6.88 6.75 6.75 19,240 131,120 ### ### 0.5
2003-Aug-07 Thu ### ### 6.85 ### 4,075 13,956 ### ### 0.0
2003-Aug-06 Wed ### ### 6.8 ### ### ### 0.0
2003-Aug-05 Tue 6.75 ### 6.75 ### ### ### 0.0
2003-Aug-04 Mon 6.71 6.71 6.71 6.71 ### ### ###
2003-Aug-01 Fri 6.85 6.85 6.71 6.71 4,972 ### 12.9 12.9 ###
2003-Jul-31 Thu 6.71 6.75 6.71 6.74 6,058 40,770 66.0 66.0 ###
2003-Jul-30 Wed ### 6.7 ### 6.7 ### ### 0.5
2003-Jul-29 Tue ### ### ### ### ### ### 0.0
2003-Jul-28 Mon ### ### 6.55 ### ### ### 0.0
2003-Jul-25 Fri 6.54 6.54 6.54 6.54 3,070 20,077 ### ### 0.5
2003-Jul-24 Thu ### ### 6.52 6.57 1,541 5,023 ### ### ###
2003-Jul-23 Wed 6.59 6.7 6.51 ### 4,050 26,750 ### ### 0.0
2003-Jul-22 Tue 6.5 6.5 6.5 6.5 3,050 19,825 75.9 75.9 0.5
2003-Jul-21 Mon 6.49 6.5 6.45 6.45 ### ### ###
2003-Jul-18 Fri ### 6.5 ### 6.5 82.6 82.6 0.5
2003-Jul-17 Thu 6.46 6.46 ### ### 5,782 18,675 ### ### 0.0
2003-Jul-16 Wed 6.45 6.45 6.45 6.45 63.7 63.7 ###
2003-Jul-15 Tue 6.45 6.5 6.45 6.46 15,981 103,476 69.0 69.0 ###
2003-Jul-14 Mon 6.4 6.45 6.4 6.45 ### ### ###
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### 6.4 ### 6.4 4,320 13,824 69.2 69.2 0.5
2003-Jul-09 Wed ### ### ### ### 11,142 0 79.8 79.8 0.0
2003-Jul-08 Tue 6.25 6.25 6.25 6.25 74.3 74.3 ###
2003-Jul-07 Mon 6.26 6.26 6.23 6.23 28.6 28.6 0.4
2003-Jul-04 Fri ### 6.4 ### ### 5,889 18,844 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 6.2 6.23 6.2 6.22 1,850 ### 69.6 69.6 0.4
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### 6.4 ### ### 4,755 ### ### ### 0.0
2003-Jun-27 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Jun-26 Thu ### 6.4 ### 6.4 81.7 81.7 0.5
2003-Jun-25 Wed ### 6.4 ### ### 14,081 45,059 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 5,275 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 7,741 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 9,478 0 70.2 70.2 0.0
2003-Jun-19 Thu ### ### ### ### 14,741 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-17 Tue ### ### 6.25 ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 5,820 0 ### ### 0.0
2003-Jun-13 Fri 6.2 6.2 ### ### ### ### 0.0
2003-Jun-12 Thu 6.24 6.29 6.2 6.2 ### ### 0.4
2003-Jun-11 Wed ### 6.25 ### 6.25 3,245 10,140 88.0 88.0 ###
2003-Jun-10 Tue 6.28 ### ### ### 13.1 13.1 0.0
2003-Jun-06 Fri 6.22 6.28 6.2 6.25 72.0 72.0 ###
2003-Jun-05 Thu 6.25 6.29 6.25 6.29 2,144 13,442 76.0 76.0 ###
2003-Jun-04 Wed ### ### 6.2 6.2 3,926 12,170 18.3 18.3 0.4
2003-Jun-03 Tue ### ### ### ### 33.7 33.7 0.0
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri ### ### ### ### 14,457 0 17.4 17.4 0.0
2003-May-29 Thu ### ### ### ### 1,983 0 74.0 74.0 0.0
2003-May-28 Wed 6 6 ### 6 73.3 73.3 0.4
2003-May-27 Tue ### ### 5.85 ### 75.4 75.4 0.0
2003-May-26 Mon 6 6 5.88 5.88 16,488 ### ### ### 0.4
2003-May-23 Fri ### 6 ### 6 ### ### 0.4
2003-May-22 Thu ### ### ### ### 77.8 77.8 0.0
2003-May-21 Wed 6 6 ### ### ### ### 0.0
2003-May-20 Tue ### 6 ### 6 75.7 75.7 0.4
2003-May-19 Mon 6 6 ### 6 5,484 16,452 ### ### 0.4
2003-May-16 Fri ### ### ### ### ### ### 0.0
2003-May-15 Thu 6 6 ### 6 ### ### 0.4
2003-May-14 Wed ### 6 ### 6 80.0 80.0 0.4
2003-May-13 Tue ### 6 ### ### ### ### 0.0
2003-May-12 Mon ### ### ### 6 10,557 0 75.1 75.1 0.4
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 78.9 78.9 0.0
2003-May-07 Wed ### ### ### ### 16,949 0 87.3 87.3 0.0
2003-May-06 Tue ### ### 5.8 ### 51,444 149,187 15.0 15.0 0.0
2003-May-05 Mon ### ### ### ### 16,875 0 12.9 12.9 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu 6.7 6.7 ### 6.41 112,842 378,020 7.1 7.1 0.5
2003-Apr-30 Wed ### 7.2 6.44 6.5 307,740 2,098,786 16.2 16.2 0.5
2003-Apr-29 Tue ### 6.4 ### 6.4 ### ### 0.5
2003-Apr-28 Mon ### ### 5.59 ### 25,450 ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed 5.59 ### 5.58 ### ### ### 0.0
2003-Apr-22 Tue 5.59 ### 5.59 ### 69.6 69.6 0.0
2003-Apr-17 Thu ### ### 5.59 5.59 ### ### ###
2003-Apr-16 Wed ### ### 5.58 ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### 5.58 5.58 29.4 29.4 0.4
2003-Apr-11 Fri ### ### ### ### 6,940 0 72.1 72.1 0.0
2003-Apr-10 Thu 5.59 ### 5.57 ### 64.6 64.6 0.0
2003-Apr-09 Wed 5.57 ### 5.57 ### 6,740 18,770 ### ### 0.0
2003-Apr-08 Tue 5.55 ### 5.55 ### 6,578 18,253 78.6 78.6 0.0
2003-Apr-07 Mon ### ### 5.52 5.55 6,882 ### ### ### ###
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu 5.51 ### 5.5 ### 83.5 83.5 0.0
2003-Apr-02 Wed 5.51 5.51 5.51 5.51 0 ###
2003-Apr-01 Tue 5.51 5.51 5.51 5.51 ### ### ###
2003-Mar-31 Mon 5.52 5.55 5.52 5.55 76.0 76.0 ###
2003-Mar-28 Fri 5.55 5.55 5.55 5.55 157 871 70.9 70.9 ###
2003-Mar-27 Thu ### ### 5.55 5.55 ### ### ###
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue 5.58 ### 5.58 ### ### ### 0.0
2003-Mar-24 Mon ### ### 5.58 5.58 5,986 ### ### ### 0.4
2003-Mar-21 Fri ### ### 5.56 ### 22,071 61,357 67.7 67.7 0.0
2003-Mar-20 Thu 5.57 ### 5.56 ### ### ### 0.0
2003-Mar-19 Wed ### 5.79 ### ### 7,981 ### 69.3 69.3 0.0
2003-Mar-18 Tue 5.56 ### 5.56 ### ### ### 0.0
2003-Mar-17 Mon ### ### 5.53 5.55 2,255 ### ### ### ###
2003-Mar-14 Fri ### ### ### ### 176 0 69.1 69.1 0.0
2003-Mar-13 Thu 5.5 5.5 5.5 5.5 1,355 7,452 78.7 78.7 0.4
2003-Mar-12 Wed ### ### 5.5 5.5 24.2 24.2 0.4
2003-Mar-11 Tue ### ### ### ### 1,985 0 ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 1,251 0 ### ### 0.0
2003-Mar-07 Fri 5.55 5.55 5.55 5.55 79.7 79.7 ###
2003-Mar-06 Thu 5.55 5.55 5.48 5.48 325 ### 23.7 23.7 ###
2003-Mar-05 Wed ### ### 5.48 5.48 ### ### ###
2003-Mar-04 Tue ### ### ### ### 21.1 21.1 0.0
2003-Mar-03 Mon ### 5.8 ### ### 74.9 74.9 0.0
2003-Feb-28 Fri 5.7 5.7 ### ### 19.2 19.2 0.0
2003-Feb-27 Thu 5.8 5.8 ### ### 2,450 ### ### ### 0.0
2003-Feb-26 Wed 5.82 5.82 5.5 5.8 4,520 25,583 ### ### 0.4
2003-Feb-25 Tue ### ### 5.88 ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 2,570 0 ### ### 0.0
2003-Feb-21 Fri 6 6 6 6 ### ### 0.4
2003-Feb-20 Thu 6 6 ### ### ### ### 0.0
2003-Feb-19 Wed 6.2 6.2 6.2 6.2 640 ### 73.7 73.7 0.4
2003-Feb-18 Tue 6.24 6.24 6.24 6.24 0 0.4
2003-Feb-17 Mon 6.24 6.24 6.24 6.24 0 0.4
2003-Feb-14 Fri ### 6.25 ### 6.24 ### ### 0.4
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 5,280 0 39.6 39.6 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 2,480 0 20.5 20.5 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 18.1 18.1 0.0
2003-Feb-04 Tue ### ### ### ### 9,150 0 20.2 20.2 0.0
2003-Feb-03 Mon ### ### ### ### 81.1 81.1 0.0
2003-Jan-31 Fri ### ### ### ### 340 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 11,044 0 ### ### 0.0
2003-Jan-29 Wed ### ### ### ### ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 0 0.0
2003-Jan-24 Fri ### ### ### ### 3,350 0 ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 78.8 78.8 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 87.0 87.0 0.0
2003-Jan-20 Mon ### ### ### ### 5,350 0 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 2,228 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 2,386 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 24.1 24.1 0.0
2003-Jan-13 Mon 6.2 6.2 ### ### ### ### 0.0
2003-Jan-10 Fri 6.25 6.25 6.2 6.2 ### ### 0.4
2003-Jan-09 Thu 6.21 6.28 6.21 6.28 ### ### 0.4
2003-Jan-08 Wed 6.2 6.29 6.2 6.29 ### ### ###
2003-Jan-07 Tue ### 6.2 ### 6.2 86.6 86.6 0.4
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 16.1 16.1 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 2,250 0 ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 10,250 0 ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### 31.7 31.7 0.0
2002-Dec-09 Mon ### ### ### ### 78 0 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 1,578 0 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed 6.2 6.2 6.2 6.2 0 0.4
2002-Dec-03 Tue ### 6.2 ### 6.2 9,850 ### 87.5 87.5 0.4
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 9,140 0 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 5,323 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 75.4 75.4 0.0
2002-Nov-25 Mon ### ### 6 6 5,520 ### 29.3 29.3 0.4
2002-Nov-22 Fri ### ### ### ### 3,083 0 ### ### 0.0
2002-Nov-21 Thu ### ### 6 6 ### ### 0.4
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 80.6 80.6 0.0
2002-Nov-18 Mon ### ### ### ### 32.0 32.0 0.0
2002-Nov-15 Fri ### ### ### ### 72.8 72.8 0.0
2002-Nov-14 Thu ### ### ### ### 3,140 0 77.0 77.0 0.0
2002-Nov-13 Wed ### ### ### ### ### ### 0.0
2002-Nov-12 Tue 6 6 6 6 0 0.4
2002-Nov-11 Mon ### ### 6 6 950 2,850 26.1 26.1 0.4
2002-Nov-08 Fri 6 ### 6 6 6,650 19,950 ### ### 0.4
2002-Nov-07 Thu ### ### ### ### 5,050 0 12.0 12.0 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 1,575 0 78.1 78.1 0.0
2002-Nov-04 Mon 6 6 ### ### ### ### 0.0
2002-Nov-01 Fri 6 ### 6 6 74.6 74.6 0.4
2002-Oct-31 Thu ### ### 6 6 14.2 14.2 0.4
2002-Oct-30 Wed 6.2 6.2 6.2 6.2 74.5 74.5 0.4
2002-Oct-29 Tue 6.2 6.2 ### ### 3,686 11,426 19.1 19.1 0.0
2002-Oct-28 Mon ### ### ### ### 78.9 78.9 0.0
2002-Oct-25 Fri ### 6.2 ### ### 17.6 17.6 0.0
2002-Oct-24 Thu 6.2 6.2 6.2 6.2 0 0.4
2002-Oct-23 Wed 6.2 6.2 6.2 6.2 1,122 6,956 ### ### 0.4
2002-Oct-22 Tue ### 6.2 ### 6.2 ### ### 0.4
2002-Oct-21 Mon ### ### ### ### 5,450 0 ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 1,089 0 ### ### 0.0
2002-Oct-17 Thu 6 6 6 6 0 0.4
2002-Oct-16 Wed 6 ### 6 6 73.1 73.1 0.4
2002-Oct-15 Tue ### ### 6 6 ### ### 0.4
2002-Oct-14 Mon ### ### ### ### ### ### 0.0
2002-Oct-11 Fri ### ### ### ### 24.9 24.9 0.0
2002-Oct-10 Thu ### ### ### ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### ### ### ### ### ### 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 2,085 0 ### ### 0.0
2002-Sep-30 Mon 6.2 6.2 ### ### ### ### 0.0
2002-Sep-27 Fri 6.2 6.2 6.2 6.2 69.5 69.5 0.4
2002-Sep-26 Thu ### 6.2 ### 6.2 ### ### 0.4
2002-Sep-25 Wed ### ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### ### ### ### ### 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri 6.29 6.29 6.29 6.29 ### ### ###
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed 6.43 6.43 ### ### 16.0 16.0 0.0
2002-Sep-17 Tue 6.43 6.43 6.43 6.43 3,280 ### ### ### ###
2002-Sep-16 Mon 6.4 6.4 6.4 6.4 ### ### 0.5
2002-Sep-13 Fri ### ### ### ### ### ### 0.0
2002-Sep-12 Thu ### 6.43 ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### 6.4 ### 6.4 ### ### 0.5
2002-Sep-10 Tue ### ### ### ### 3,355 0 77.4 77.4 0.0
2002-Sep-09 Mon ### ### 6.25 6.25 1,920 ### ### ### ###
2002-Sep-06 Fri ### ### 6.25 6.25 5,442 ### ### ### ###
2002-Sep-05 Thu 6.2 ### 6.2 6.25 3,873 ### 77.1 77.1 ###
2002-Sep-04 Wed 6.2 6.2 ### ### 2,975 9,222 29.6 29.6 0.0
2002-Sep-03 Tue 6.2 6.2 6.2 6.2 3,050 ### ### ### 0.4
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 5,440 0 ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 0 0.0
2002-Aug-28 Wed ### 6 ### ### 3,854 ### 31.3 31.3 0.0
2002-Aug-27 Tue ### ### 5.85 ### 11,680 ### ### ### 0.0
2002-Aug-26 Mon 6 ### ### ### ### ### 0.0
2002-Aug-23 Fri ### 6 ### 6 75.7 75.7 0.4
2002-Aug-22 Thu 6 6 5.85 ### ### ### 0.0
2002-Aug-21 Wed ### ### 6 6 9,950 29,850 23.0 23.0 0.4
2002-Aug-20 Tue ### ### ### ### 28.7 28.7 0.0
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 583 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 1,475 0 20.5 20.5 0.0
2002-Aug-13 Tue 6.2 6.2 ### ### 20.7 20.7 0.0
2002-Aug-12 Mon 6.2 6.2 6.2 6.2 74.2 74.2 0.4
2002-Aug-09 Fri 6.27 6.27 6.27 6.27 69.8 69.8 0.4
2002-Aug-08 Thu 6.2 6.27 ### 6.27 5,774 ### ### ### 0.4
2002-Aug-07 Wed 6.25 6.25 6.25 6.25 71.9 71.9 ###
2002-Aug-06 Tue ### ### ### ### 38.0 38.0 0.0
2002-Aug-05 Mon 6.25 6.25 ### ### 27.4 27.4 0.0
2002-Aug-02 Fri 6.21 6.25 6.21 6.25 1,850 11,525 ### ### ###
2002-Aug-01 Thu 6.2 6.2 6.2 6.2 75.0 75.0 0.4
2002-Jul-31 Wed 6.28 6.28 6.2 6.2 23.6 23.6 0.4
2002-Jul-30 Tue 6.25 6.27 6.25 6.27 2,270 ### 72.6 72.6 0.4
2002-Jul-29 Mon 6.2 ### 6.2 6.2 69.3 69.3 0.4
2002-Jul-26 Fri ### ### ### 6.26 5,250 0 89.2 89.2 0.4
2002-Jul-25 Thu 6.2 ### 6.2 6.25 75.1 75.1 ###
2002-Jul-24 Wed 6.2 6.2 ### ### 40.7 40.7 0.0
2002-Jul-23 Tue ### ### 6.2 6.2 18.6 18.6 0.4
2002-Jul-22 Mon ### ### ### ### 9,685 0 25.9 25.9 0.0
2002-Jul-19 Fri 6.42 6.5 6.42 6.5 86.2 86.2 0.5
2002-Jul-18 Thu 6.42 6.42 6.42 6.42 0 0.5
2002-Jul-17 Wed 6.45 6.45 6.42 6.42 ### ### 0.5
2002-Jul-16 Tue 6.49 6.49 6.46 6.46 1,080 ### ### ### ###
2002-Jul-15 Mon 6.5 6.5 6.45 6.45 3,750 24,281 26.4 26.4 ###
2002-Jul-12 Fri 6.5 6.5 6.5 6.5 73.0 73.0 0.5
2002-Jul-11 Thu 6.55 6.55 6.5 6.5 29.2 29.2 0.5
2002-Jul-10 Wed 6.5 6.55 6.5 6.55 80.8 80.8 0.5
2002-Jul-09 Tue 6.5 6.5 6.5 6.5 68.2 68.2 0.5
2002-Jul-08 Mon 6.45 ### 6.45 ### ### ### 0.0
2002-Jul-05 Fri 6.45 6.45 6.45 6.45 69.2 69.2 ###
2002-Jul-04 Thu 6.5 6.5 6.45 6.45 25.9 25.9 ###
2002-Jul-03 Wed ### ### ### ### 143 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 0 0.0
2002-Jul-01 Mon ### ### ### ### 72.9 72.9 0.0
2002-Jun-28 Fri 6.58 ### 6.45 ### 14,280 46,053 ### ### 0.0
2002-Jun-27 Thu 6.45 6.58 6.45 6.5 72.0 72.0 0.5
2002-Jun-26 Wed 6.4 6.4 6.4 6.4 82.4 82.4 0.5
2002-Jun-25 Tue 6.5 6.5 6.4 6.4 4,020 25,929 32.0 32.0 0.5
2002-Jun-24 Mon ### ### 6.52 6.52 1,981 6,458 31.7 31.7 0.5
2002-Jun-21 Fri ### ### 6.52 ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 0 0.0
2002-Jun-19 Wed 6.52 ### 6.52 ### 524 ### 83.6 83.6 0.0
2002-Jun-18 Tue 6.5 6.52 6.5 6.52 ### ### 0.5
2002-Jun-17 Mon 6.51 6.55 6.5 6.5 3,926 ### ### ### 0.5
2002-Jun-14 Fri 6.5 6.56 6.5 6.56 ### ### 0.5
2002-Jun-13 Thu 6.56 6.56 6.5 6.5 ### ### 0.5
2002-Jun-12 Wed ### ### 6.55 6.55 ### ### 0.5
2002-Jun-11 Tue ### ### 6.57 6.57 1,670 5,485 ### ### ###
2002-Jun-07 Fri 6.58 ### 6.57 ### 71.3 71.3 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### 6.57 6.57 29.6 29.6 ###
2002-Jun-04 Tue ### ### 6.58 6.58 31.6 31.6 0.5
2002-Jun-03 Mon ### ### ### ### 30.6 30.6 0.0
2002-May-31 Fri 6.7 6.75 6.7 6.75 73.0 73.0 0.5
2002-May-30 Thu ### ### ### ### 26.2 26.2 0.0
2002-May-29 Wed ### ### ### ### 29.2 29.2 0.0
2002-May-28 Tue ### ### ### ### 0 0.0
2002-May-27 Mon ### ### ### ### 6,555 0 ### ### 0.0
2002-May-24 Fri 6.7 6.7 ### 6.7 65.4 65.4 0.5
2002-May-23 Thu 6.7 6.7 ### ### 1,650 5,527 28.1 28.1 0.0
2002-May-22 Wed ### 6.75 ### 6.7 10,055 ### 73.8 73.8 0.5
2002-May-21 Tue 6.75 6.75 6.75 6.75 1,840 12,420 76.9 76.9 0.5
2002-May-20 Mon 6.7 6.75 ### 6.75 2,680 9,045 ### ### 0.5
2002-May-17 Fri ### 6.7 ### ### ### ### 0.0
2002-May-16 Thu 6.7 6.7 6.7 6.7 68.4 68.4 0.5
2002-May-15 Wed 6.73 6.75 ### ### 2,454 8,282 ### ### 0.0
2002-May-14 Tue 6.71 6.71 ### ### ### ### 0.0
2002-May-13 Mon 6.7 6.7 6.7 6.7 79.4 79.4 0.5
2002-May-10 Fri 6.77 6.77 6.77 6.77 ### ### ###
2002-May-09 Thu 6.77 6.77 6.77 6.77 0 ###
2002-May-08 Wed 6.74 6.77 6.74 6.77 73.8 73.8 ###
2002-May-07 Tue 6.72 6.75 6.72 6.75 78.1 78.1 0.5
2002-May-06 Mon 6.72 6.72 6.72 6.72 0 0.5
2002-May-03 Fri 6.7 6.72 6.7 6.72 72.3 72.3 0.5
2002-May-02 Thu 6.59 ### 6.58 ### ### ### 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### 6.75 ### 6.75 ### ### 0.5
2002-Apr-29 Mon 6.7 6.7 ### ### 38.5 38.5 0.0
2002-Apr-26 Fri 6.75 6.75 6.75 6.75 0 0.5
2002-Apr-24 Wed 6.58 6.75 6.58 6.75 90.2 90.2 0.5
2002-Apr-23 Tue 6.53 6.58 6.53 6.58 350 ### 81.1 81.1 0.5
2002-Apr-22 Mon 6.55 6.55 6.52 6.52 ### ### 0.5
2002-Apr-19 Fri 6.58 6.58 6.55 6.58 987 6,479 70.0 70.0 0.5
2002-Apr-18 Thu 6.53 6.58 6.53 6.53 ### ### ###
2002-Apr-17 Wed 6.55 6.55 6.55 6.55 1,750 ### ### ### 0.5
2002-Apr-16 Tue ### ### ### ### 31.7 31.7 0.0
2002-Apr-15 Mon ### ### ### ### 3,780 0 ### ### 0.0
2002-Apr-12 Fri ### 6.7 ### 6.7 420 ### ### ### 0.5
2002-Apr-11 Thu ### ### ### ### 1,175 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 9,385 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 81.6 81.6 0.0
2002-Apr-05 Fri 6.54 6.54 6.54 6.54 ### ### 0.5
2002-Apr-04 Thu 6.54 6.54 6.54 6.54 76.1 76.1 0.5
2002-Apr-03 Wed 6.46 6.46 6.46 6.46 ### ### ###
2002-Apr-02 Tue ### ### 6.45 6.45 21.5 21.5 ###
2002-Mar-28 Thu ### 6.74 ### ### 9,475 ### ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 650 0 74.1 74.1 0.0
2002-Mar-26 Tue ### ### ### ### 35.1 35.1 0.0
2002-Mar-25 Mon 6.75 6.75 ### ### 29.0 29.0 0.0
2002-Mar-22 Fri 6.73 6.75 6.73 6.75 353 2,379 ### ### 0.5
2002-Mar-21 Thu 6.73 6.73 6.73 6.73 847 ### ### ### ###
2002-Mar-20 Wed 6.71 6.73 6.7 6.7 4,450 29,881 32.9 32.9 0.5
2002-Mar-19 Tue 6.73 6.73 6.73 6.73 71.9 71.9 ###
2002-Mar-18 Mon 6.8 6.8 6.74 6.74 8,350 56,529 31.1 31.1 ###
2002-Mar-15 Fri 6.76 6.76 6.76 6.76 76.7 76.7 0.5
2002-Mar-14 Thu 6.7 6.85 6.7 6.8 ### ### 0.5
2002-Mar-13 Wed 6.8 6.8 6.7 6.7 5,448 36,774 ### ### 0.5
2002-Mar-12 Tue 6.88 6.88 6.88 6.88 0 ###
2002-Mar-11 Mon 6.88 6.88 6.88 6.88 0 ###
2002-Mar-08 Fri 6.88 6.89 6.88 6.88 4,745 ### ### ### ###
2002-Mar-07 Thu 6.77 6.88 6.77 6.88 750 ### ### ### ###
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### 4,150 0 33.1 33.1 0.0
2002-Mar-04 Mon ### ### 6.76 6.76 4,676 ### 19.9 19.9 0.5
2002-Mar-01 Fri 7 7 6.8 ### 4,722 32,581 ### ### 0.0
2002-Feb-28 Thu ### 7 ### 7 6,853 23,985 ### ### 0.5
2002-Feb-27 Wed 7 7 ### 7 ### ### 0.5
2002-Feb-26 Tue ### 7 ### 7 2,470 8,645 ### ### 0.5
2002-Feb-25 Mon ### ### 6.85 6.85 4,175 ### 31.4 31.4 ###
2002-Feb-22 Fri 7 ### ### ### 23.5 23.5 0.0
2002-Feb-21 Thu ### ### 7 7 30.2 30.2 0.5
2002-Feb-20 Wed 7 ### 7 ### ### ### 0.0
2002-Feb-19 Tue 6.952 7 ### 7 75.7 75.7 0.5
2002-Feb-18 Mon 6.76 6.76 6.76 6.76 350 ### ### ### 0.5
2002-Feb-15 Fri ### ### ### ### 4,072 0 19.3 19.3 0.0
2002-Feb-14 Thu 7 7 7 7 0 0.5
2002-Feb-13 Wed ### ### 7 7 8,446 ### ### ### 0.5
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 1,475 0 30.8 30.8 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu 7.121 7.121 ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 68.9 68.9 0.0
2002-Feb-05 Tue ### ### ### ### 70.8 70.8 0.0
2002-Feb-04 Mon ### ### ### ### 6,053 0 75.8 75.8 0.0
2002-Feb-01 Fri ### ### ### ### ### ### 0.0
2002-Jan-31 Thu ### ### ### ### 1,255 0 ### ### 0.0
2002-Jan-30 Wed ### 7.2 ### ### 2,022 7,279 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon 7 7 7 7 0 0.5
2002-Jan-25 Fri 7 7 7 7 5,521 38,647 ### ### 0.5
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### 7 ### ### 5,151 18,028 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 74.3 74.3 0.0
2002-Jan-21 Mon ### ### 6.88 ### 75.1 75.1 0.0
2002-Jan-18 Fri ### ### 6.88 6.88 31.2 31.2 ###
2002-Jan-17 Thu ### ### ### ### 1,550 0 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 2,480 0 ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon 6.84 ### 6.84 ### 82.3 82.3 0.0
2002-Jan-11 Fri 6.7 6.8 6.7 6.8 ### ### 0.5
2002-Jan-10 Thu ### ### ### ### 1,785 0 67.2 67.2 0.0
2002-Jan-09 Wed 6.75 6.75 ### ### 22.3 22.3 0.0
2002-Jan-08 Tue 6.8 6.8 6.75 6.75 27.7 27.7 0.5
2002-Jan-07 Mon 6.8 6.8 6.8 6.8 3,741 ### ### ### 0.5
2002-Jan-04 Fri 6.8 6.8 6.75 6.8 6,722 45,541 ### ### 0.5
2002-Jan-03 Thu 6.75 6.8 6.75 6.75 74.0 74.0 0.5
2002-Jan-02 Wed 6.8 6.8 6.8 6.8 61.8 61.8 0.5
2001-Dec-31 Mon 6.8 6.8 6.8 6.8 74.7 74.7 0.5
2001-Dec-28 Fri 6.75 6.75 6.75 6.75 66.6 66.6 0.5
2001-Dec-27 Thu 6.75 6.75 6.75 6.75 1,184 ### 62.2 62.2 0.5
2001-Dec-24 Mon 6.78 6.8 6.75 6.75 1,671 11,321 ### ### 0.5
2001-Dec-21 Fri 6.76 6.76 6.76 6.76 ### ### 0.5
2001-Dec-20 Thu 6.8 6.8 6.76 6.76 ### ### 0.5
2001-Dec-19 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2001-Dec-18 Tue 6.8 6.8 6.75 6.75 ### ### 0.5
2001-Dec-17 Mon 6.85 ### 6.8 6.8 4,845 16,473 ### ### 0.5
2001-Dec-14 Fri 6.83 6.83 6.76 6.83 11,471 77,945 ### ### 0.5
2001-Dec-13 Thu 6.83 6.83 6.82 6.83 7,650 ### ### ### 0.5
2001-Dec-12 Wed 6.75 6.75 6.75 6.75 ### ### 0.5
2001-Dec-11 Tue 6.7 6.85 6.7 6.84 1,450 9,823 86.7 86.7 0.5
2001-Dec-10 Mon 6.78 6.8 6.75 6.75 28.4 28.4 0.5
2001-Dec-07 Fri 6.78 6.78 6.75 6.78 67.6 67.6 0.5
2001-Dec-06 Thu 6.77 6.77 6.77 6.77 75.9 75.9 ###
2001-Dec-05 Wed 6.77 6.77 6.7 6.7 ### ### 0.5
2001-Dec-04 Tue 6.76 6.76 6.76 6.76 0 0.5
2001-Dec-03 Mon 6.8 6.8 6.76 6.76 5,374 ### 37.2 37.2 0.5
2001-Nov-30 Fri 6.75 6.8 6.75 6.76 ### ### 0.5
2001-Nov-29 Thu ### 6.8 ### 6.8 7,185 24,429 ### ### 0.5
2001-Nov-28 Wed 6.74 6.75 6.74 6.75 67.2 67.2 0.5
2001-Nov-27 Tue ### 6.8 ### 6.8 1,226 ### 85.8 85.8 0.5
2001-Nov-26 Mon 6.85 6.85 6.84 6.85 ### ### ###
2001-Nov-23 Fri ### ### 6.85 ### 10,923 ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### 4,750 0 77.3 77.3 0.0
2001-Nov-21 Wed 6.5 6.85 6.5 6.85 13,884 92,675 ### ### ###
2001-Nov-20 Tue 6.4 6.46 6.4 6.4 70.4 70.4 0.5
2001-Nov-19 Mon 6.4 6.4 6.4 6.4 64.4 64.4 0.5
2001-Nov-16 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2001-Nov-15 Thu ### 6.4 ### 6.4 720 ### 76.0 76.0 0.5
2001-Nov-14 Wed 6.25 ### 6.25 ### ### ### 0.0
2001-Nov-13 Tue 6.26 6.26 6.25 6.25 ### ### ###
2001-Nov-12 Mon 6.21 6.21 6.21 6.21 71.0 71.0 ###
2001-Nov-09 Fri ### ### 6.2 6.2 21.8 21.8 0.4
2001-Nov-08 Thu 6.2 6.2 6.2 6.2 1,352 8,382 65.4 65.4 0.4
2001-Nov-07 Wed ### 6.4 ### ### 31.1 31.1 0.0
2001-Nov-06 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
2001-Nov-05 Mon 6.46 6.46 6.4 6.4 1,357 8,725 36.6 36.6 0.5
2001-Nov-02 Fri 6.51 6.51 6.5 6.5 30.9 30.9 0.5
2001-Nov-01 Thu 6.5 6.51 6.5 6.51 4,380 ### 72.0 72.0 ###
2001-Oct-31 Wed 6.4 6.4 ### 6.4 2,685 ### 71.9 71.9 0.5
2001-Oct-30 Tue 6.45 6.45 6.4 6.4 28.0 28.0 0.5
2001-Oct-29 Mon 6.45 6.55 6.45 6.5 ### ### 0.5
2001-Oct-26 Fri ### 6.45 ### 6.45 ### ### ###
2001-Oct-25 Thu ### ### ### ### 480 0 66.8 66.8 0.0
2001-Oct-24 Wed 6.2 6.25 6.2 6.25 74.5 74.5 ###
2001-Oct-23 Tue ### ### ### ### 29.9 29.9 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri 6.2 6.2 ### ### 17.4 17.4 0.0
2001-Oct-18 Thu 6.2 6.2 6.2 6.2 77.2 77.2 0.4
2001-Oct-17 Wed 6.25 6.25 6.25 6.25 67.0 67.0 ###
2001-Oct-16 Tue ### ### ### ### 70.1 70.1 0.0
2001-Oct-15 Mon 6.25 6.25 6.25 6.25 320 ### ### ### ###
2001-Oct-12 Fri 6.25 6.25 6.25 6.25 ### ### ###
2001-Oct-11 Thu ### ### 6.25 6.25 2,750 ### ### ### ###
2001-Oct-10 Wed 6.25 6.25 6.25 6.25 0 ###
2001-Oct-09 Tue 6.25 6.25 6.25 6.25 ### ### ###
2001-Oct-08 Mon 6.4 6.45 ### 6.45 2,853 ### ### ### ###
2001-Oct-05 Fri ### 6.45 ### 6.45 76.7 76.7 ###
2001-Oct-04 Thu 6.2 ### 6.2 ### 2,441 ### ### ### 0.0
2001-Oct-03 Wed ### ### 6.2 ### 1,983 6,147 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### 2,288 0 61.2 61.2 0.0
2001-Sep-27 Thu ### ### ### ### 1,176 0 ### ### 0.0
2001-Sep-26 Wed 5.77 5.8 5.76 5.8 4,080 23,582 67.1 67.1 0.4
2001-Sep-25 Tue ### 5.75 ### 5.72 1,820 ### ### ### 0.4
2001-Sep-24 Mon ### ### ### ### 78.4 78.4 0.0
2001-Sep-21 Fri 5.51 ### 5.51 ### 79.3 79.3 0.0
2001-Sep-20 Thu 5.75 5.75 ### ### 201,575 579,528 27.1 27.1 0.0
2001-Sep-19 Wed ### ### 5.5 ### 63.8 63.8 0.0
2001-Sep-18 Tue 5.7 5.7 5.5 ### 2,550 14,280 18.4 18.4 0.0
2001-Sep-17 Mon 5.7 5.7 5.7 5.7 88.5 88.5 0.4
2001-Sep-14 Fri ### ### 5.7 5.8 4,955 14,121 ### ### 0.4
2001-Sep-13 Thu ### ### ### ### 5,970 0 76.6 76.6 0.0
2001-Sep-12 Wed ### ### 5.75 ### ### ### 0.0
2001-Sep-11 Tue 6 6 6 6 1,171 7,026 70.7 70.7 0.4
2001-Sep-10 Mon ### 6.2 ### ### 24.3 24.3 0.0
2001-Sep-07 Fri ### ### ### ### 72.2 72.2 0.0
2001-Sep-06 Thu 6 6 ### 6 2,488 ### ### ### 0.4
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 28.0 28.0 0.0
2001-Sep-03 Mon 6.2 6.2 ### ### 6,820 21,142 31.2 31.2 0.0
2001-Aug-31 Fri 6.25 6.25 6.25 6.25 71.3 71.3 ###
2001-Aug-30 Thu 6.25 6.25 6.25 6.25 73.4 73.4 ###
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue 6.29 ### 6.29 ### 81.4 81.4 0.0
2001-Aug-27 Mon ### ### ### ### 1,750 0 74.9 74.9 0.0
2001-Aug-24 Fri ### ### ### ### 2,640 0 ### ### 0.0
2001-Aug-23 Thu 6.4 6.4 6.4 6.4 0 0.5
2001-Aug-22 Wed 6.4 6.4 6.4 6.4 0 0.5
2001-Aug-21 Tue 6.4 6.4 6.4 6.4 0 0.5
2001-Aug-20 Mon 6.45 6.45 6.4 6.4 1,670 10,729 ### ### 0.5
2001-Aug-17 Fri 6.5 6.5 6.5 6.5 370 ### ### ### 0.5
2001-Aug-16 Thu 6.5 6.5 6.5 6.5 3,250 21,125 ### ### 0.5
2001-Aug-15 Wed 6.49 6.5 6.49 6.5 1,748 11,353 78.2 78.2 0.5
2001-Aug-14 Tue ### 6.49 ### 6.49 ### ### ###
2001-Aug-13 Mon ### ### ### ### 77.6 77.6 0.0
2001-Aug-10 Fri 6.4 6.4 ### ### ### ### 0.0
2001-Aug-09 Thu 6.44 6.49 6.44 6.49 2,340 15,128 72.3 72.3 ###
2001-Aug-08 Wed 6.43 6.49 6.42 6.49 5,444 35,141 ### ### ###
2001-Aug-07 Tue 6.43 6.43 6.43 6.43 72.6 72.6 ###
2001-Aug-06 Mon 6.48 6.48 6.43 6.43 ### ### ###
2001-Aug-03 Fri 6.46 6.46 6.46 6.46 71.8 71.8 ###
2001-Aug-02 Thu 6.42 6.43 6.42 6.43 68.6 68.6 ###
2001-Aug-01 Wed 6.42 6.42 6.42 6.42 850 5,457 ### ### 0.5
2001-Jul-31 Tue 6.4 6.4 6.4 6.4 1,275 ### 73.3 73.3 0.5
2001-Jul-27 Fri ### 6.4 ### 6.4 1,950 6,240 72.4 72.4 0.5
2001-Jul-26 Thu ### ### ### ### 670 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 41.1 41.1 0.0
2001-Jul-24 Tue ### ### ### ### 37.6 37.6 0.0
2001-Jul-23 Mon 6.4 6.5 6.4 6.4 1,675 ### ### ### 0.5
2001-Jul-20 Fri 6.4 6.4 ### 6.4 1,275 4,080 75.4 75.4 0.5
2001-Jul-19 Thu 6.4 6.4 ### 6.4 1,955 6,256 73.2 73.2 0.5
2001-Jul-18 Wed ### 6.41 ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 75.3 75.3 0.0
2001-Jul-16 Mon ### ### ### ### 6,821 0 ### ### 0.0
2001-Jul-13 Fri 6.5 6.5 ### ### 13.2 13.2 0.0
2001-Jul-12 Thu 6.55 ### 6.55 ### 4,980 ### 73.2 73.2 0.0
2001-Jul-11 Wed 6.5 6.5 6.5 6.5 3,355 ### ### ### 0.5
2001-Jul-10 Tue 6.5 6.55 6.5 6.5 68.0 68.0 0.5
2001-Jul-09 Mon 6.54 6.54 6.54 6.54 73.2 73.2 0.5
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 3,924 0 ### ### 0.0
2001-Jul-04 Wed ### ### ### ### 3,776 0 72.5 72.5 0.0
2001-Jul-03 Tue 6.5 6.5 6.5 6.5 1,877 ### 66.9 66.9 0.5
2001-Jul-02 Mon ### 6.5 ### 6.5 5,223 16,974 ### ### 0.5
2001-Jun-29 Fri 6.5 6.5 6.5 6.5 0 0.5
2001-Jun-28 Thu 6.5 6.52 6.5 6.5 ### ### 0.5
2001-Jun-27 Wed 6.45 6.47 6.45 6.47 71.5 71.5 0.5
2001-Jun-26 Tue 6.45 ### 6.45 6.5 6,327 ### 75.9 75.9 0.5
2001-Jun-25 Mon 6.4 6.41 6.4 6.41 1,371 8,781 72.3 72.3 0.5
2001-Jun-22 Fri ### 6.4 ### 6.4 655 ### ### ### 0.5
2001-Jun-21 Thu ### 6.4 ### 6.4 ### ### 0.5
2001-Jun-20 Wed ### ### ### ### 32.4 32.4 0.0
2001-Jun-19 Tue 6.23 6.23 6.23 6.23 ### ### 0.4
2001-Jun-18 Mon 6.22 6.22 6.22 6.22 74.9 74.9 0.4
2001-Jun-15 Fri ### ### 6.22 6.22 22.0 22.0 0.4
2001-Jun-14 Thu ### ### ### ### 4 0 ### ### 0.0
2001-Jun-13 Wed 6.25 6.25 ### ### 25.9 25.9 0.0
2001-Jun-12 Tue 6.25 6.25 6.21 6.21 40.1 40.1 ###
2001-Jun-11 Mon 6.25 6.25 6.25 6.25 0 ###
2001-Jun-08 Fri ### ### 6.25 6.25 28.5 28.5 ###
2001-Jun-07 Thu 6.25 ### 6.25 ### ### ### 0.0
2001-Jun-06 Wed 6.25 6.25 6.25 6.25 ### ### ###
2001-Jun-05 Tue ### ### 6.2 6.2 5,450 ### ### ### 0.4
2001-Jun-04 Mon ### ### ### ### 7,220 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 80.2 80.2 0.0
2001-May-31 Thu ### ### ### ### 1,780 0 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### 76.7 76.7 0.0
2001-May-29 Tue ### 6.24 6 6 ### ### 0.4
2001-May-28 Mon ### ### ### ### 1,182 0 ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### ### ### ### 380 0 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon ### ### ### ### 71.7 71.7 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### 31.0 31.0 0.0
2001-May-16 Wed 6.25 6.25 6.2 6.2 ### ### 0.4
2001-May-15 Tue 6.28 6.28 6.28 6.28 0 0.4
2001-May-14 Mon 6.2 6.28 6.2 6.28 3,352 ### 84.5 84.5 0.4
2001-May-11 Fri 6.2 6.25 6.2 6.25 9,648 60,058 76.7 76.7 ###
2001-May-10 Thu ### 6.2 ### 6.2 73.1 73.1 0.4
2001-May-09 Wed 6.2 6.2 6.2 6.2 0 0.4
2001-May-08 Tue ### 6.2 ### 6.2 85.4 85.4 0.4
2001-May-07 Mon ### ### 6 6 21.7 21.7 0.4
2001-May-04 Fri ### ### 6 6 2,974 8,922 19.0 19.0 0.4
2001-May-03 Thu 6 6 6 6 70.7 70.7 0.4
2001-May-02 Wed 6 6 ### ### 1,548 4,644 ### ### 0.0
2001-May-01 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Apr-30 Mon 6.2 6.2 ### 6.2 8,450 ### 72.2 72.2 0.4
2001-Apr-27 Fri ### 6.2 ### 6.2 83.1 83.1 0.4
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 188 0 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 4,650 0 15.5 15.5 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 27.2 27.2 0.0
2001-Apr-17 Tue ### 6.2 ### 6.2 81.0 81.0 0.4
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 2,254 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### 1,376 0 ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 4,540 0 ### ### 0.0
2001-Apr-05 Thu 6 ### 6 6 15,985 47,955 ### ### 0.4
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue 5.8 5.85 5.8 5.85 1,150 ### ### ### 0.4
2001-Apr-02 Mon 5.789 5.85 5.789 5.8 1,550 9,020 68.9 68.9 0.4
2001-Mar-30 Fri 5.75 5.75 5.75 5.75 ### ### ###
2001-Mar-29 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2001-Mar-28 Wed 5.7 5.7 ### ### ### ### 0.0
2001-Mar-27 Tue 5.75 5.75 ### ### 1,672 ### ### ### 0.0
2001-Mar-26 Mon 5.84 5.84 5.75 5.75 ### ### ###
2001-Mar-23 Fri 5.85 5.85 5.8 5.8 ### ### 0.4
2001-Mar-22 Thu 5.85 5.85 5.85 5.85 ### ### 0.4
2001-Mar-21 Wed 5.8 5.8 5.8 5.8 3,350 ### 73.0 73.0 0.4
2001-Mar-20 Tue 5.85 5.85 5.8 5.8 3,073 ### ### ### 0.4
2001-Mar-19 Mon 5.882 5.882 5.85 5.85 ### ### 0.4
2001-Mar-16 Fri ### ### 5.89 5.89 3,051 8,985 ### ### ###
2001-Mar-15 Thu 6 6 ### ### ### ### 0.0
2001-Mar-14 Wed ### ### 6 6 ### ### 0.4
2001-Mar-13 Tue 6.24 6.24 ### ### 3,321 ### 29.7 29.7 0.0
2001-Mar-12 Mon 6.2 6.24 ### 6.24 1,178 3,675 ### ### 0.4
2001-Mar-09 Fri 6.25 6.25 6.2 6.2 3,887 ### 31.1 31.1 0.4
2001-Mar-08 Thu ### 6.2 ### 6.2 3,688 ### ### ### 0.4
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon 6 6 ### 6 74.7 74.7 0.4
2001-Mar-02 Fri ### ### 5.85 ### 4,986 14,584 ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-27 Tue 5.84 ### 5.82 ### 3,840 11,174 ### ### 0.0
2001-Feb-26 Mon 5.955 5.955 5.85 5.85 ### ### 0.4
2001-Feb-23 Fri 5.842 ### 5.842 ### 80.5 80.5 0.0
2001-Feb-21 Wed ### ### 5.85 5.85 ### ### 0.4
2001-Feb-19 Mon 6 6 ### ### ### ### 0.0
2001-Feb-16 Fri 6 6 6 6 72.4 72.4 0.4
2001-Feb-15 Thu 5.86 6 5.85 6 ### ### 0.4
2001-Feb-14 Wed 6 ### 5.85 6 5,880 ### ### ### 0.4
2001-Feb-13 Tue ### ### ### ### 8,572 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 4,447 0 ### ### 0.0
2001-Feb-08 Thu 6.4 6.4 ### ### 35.0 35.0 0.0
2001-Feb-07 Wed 6.4 6.4 ### 6.4 2,078 6,649 76.7 76.7 0.5
2001-Feb-06 Tue 6.4 6.4 ### 6.4 71.5 71.5 0.5
2001-Feb-05 Mon 6.443 6.443 ### 6.4 33.0 33.0 0.5
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu 6.49 6.49 ### ### 13.8 13.8 0.0
2001-Jan-31 Wed 6.52 6.57 6.45 6.45 27.5 27.5 ###
2001-Jan-30 Tue ### ### 6.51 6.51 748 ### 24.5 24.5 ###
2001-Jan-25 Thu ### ### 6.5 ### 2,880 ### 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue 6.45 ### 6.45 6.55 ### ### 0.5
2001-Jan-22 Mon ### 6.4 ### 6.4 3,540 11,328 ### ### 0.5
2001-Jan-19 Fri ### 6.41 ### ### ### ### 0.0
2001-Jan-18 Thu 6.7 6.7 6.4 6.4 ### ### 0.5
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue 6.5 6.55 6.5 6.55 975 ### ### ### 0.5
2001-Jan-15 Mon ### ### ### ### 2,125 0 ### ### 0.0
2001-Jan-11 Thu 6.52 ### 6.5 6.5 ### ### 0.5
2001-Jan-10 Wed ### ### 6.5 ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-08 Mon 6.5 ### 6.5 ### 1,970 ### ### ### 0.0
2001-Jan-05 Fri 6.52 6.52 6.5 6.5 ### ### 0.5
2001-Jan-03 Wed ### ### 6.52 ### 3,342 ### ### ### 0.0
2001-Jan-02 Tue 6.52 ### 6.5 ### 2,778 9,028 ### ### 0.0
2001-Jan-01 Mon ### ### 6.52 6.52 2,148 ### ### ### 0.5
2000-Dec-29 Fri ### ### 6.52 6.52 2,148 ### ### ### 0.5
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 252 0 67.5 67.5 0.0
2000-Dec-26 Tue 6.5 6.5 6.5 6.5 64.3 64.3 0.5
2000-Dec-25 Mon 6.5 6.5 6.5 6.5 64.3 64.3 0.5
2000-Dec-22 Fri 6.5 6.5 6.5 6.5 64.3 64.3 0.5
2000-Dec-21 Thu 6.5 6.5 6.49 6.5 5,350 34,748 74.5 74.5 0.5
2000-Dec-20 Wed ### ### 6.5 6.5 ### ### 0.5
2000-Dec-19 Tue ### ### ### ### 74.0 74.0 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri 6.5 6.5 6.5 6.5 80.1 80.1 0.5
2000-Dec-14 Thu 6.4 ### 6.4 ### 92.6 92.6 0.0
2000-Dec-13 Wed 6.45 6.45 6.45 6.45 550 3,547 ### ### ###
2000-Dec-12 Tue ### ### 6.5 6.5 3,842 12,486 23.9 23.9 0.5
2000-Dec-11 Mon 6.7 6.7 ### ### 4,385 14,689 22.1 22.1 0.0
2000-Dec-08 Fri ### 6.7 ### ### ### ### 0.0
2000-Dec-07 Thu 6.75 6.75 ### ### 1,880 6,345 ### ### 0.0
2000-Dec-06 Wed 6.7 6.7 ### 6.7 3,750 ### ### ### 0.5
2000-Dec-05 Tue 6.5 ### 6.5 ### 3,523 11,449 79.4 79.4 0.0
2000-Dec-04 Mon 6.44 6.5 6.44 6.5 79.1 79.1 0.5
2000-Dec-01 Fri ### 6.44 ### 6.44 7,575 ### ### ### 0.5
2000-Nov-30 Thu ### ### ### ### 74.2 74.2 0.0
2000-Nov-29 Wed ### 6.29 ### 6.29 ### ### ###
2000-Nov-28 Tue ### ### ### ### 3,225 0 ### ### 0.0
2000-Nov-27 Mon 6 6 ### 6 75.1 75.1 0.4
2000-Nov-24 Fri 6 6 ### ### ### ### 0.0
2000-Nov-23 Thu ### ### ### 5.85 7,652 0 17.6 17.6 0.4
2000-Nov-22 Wed 6.357 ### 6.2 6.2 4,680 ### 18.1 18.1 0.4
2000-Nov-21 Tue 6.43 6.5 ### ### ### ### 0.0
2000-Nov-20 Mon 6.5 6.5 ### 6.4 12,774 ### 23.1 23.1 0.5
2000-Nov-17 Fri 6.676 6.7 ### ### ### ### 0.0
2000-Nov-16 Thu 6.8 6.8 ### ### 5,745 ### ### ### 0.0
2000-Nov-15 Wed 6.88 6.88 6.85 6.85 2,726 ### ### ### ###
2000-Nov-13 Mon 6.88 6.88 6.81 6.81 28.5 28.5 ###
2000-Nov-10 Fri 6.88 ### 6.88 ### ### ### 0.0
2000-Nov-09 Thu 6.944 6.944 6.8 6.88 5,958 40,943 23.3 23.3 ###
2000-Nov-08 Wed ### ### ### ### 83.0 83.0 0.0
2000-Nov-07 Tue 6.85 6.85 6.85 6.85 63.3 63.3 ###
2000-Nov-06 Mon ### ### 6.85 6.85 ### ### ###
2000-Nov-03 Fri ### ### 6.85 6.85 ### ### ###
2000-Nov-02 Thu 6.85 6.85 6.85 6.85 1,184 ### 67.0 67.0 ###
2000-Nov-01 Wed ### ### 6.85 6.85 6,250 ### ### ### ###
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon 7 7 ### ### 38.9 38.9 0.0
2000-Oct-27 Fri ### 7 ### 7 5,073 17,755 76.3 76.3 0.5
2000-Oct-26 Thu ### ### ### ### 71.6 71.6 0.0
2000-Oct-25 Wed 7 7 ### 7 3,351 11,728 ### ### 0.5
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-23 Mon 7 7 ### ### 1,585 5,547 26.1 26.1 0.0
2000-Oct-20 Fri ### 7 ### ### 24.9 24.9 0.0
2000-Oct-19 Thu ### ### ### 7 19,589 0 ### ### 0.5
2000-Oct-18 Wed ### ### ### ### 7,125 0 ### ### 0.0
2000-Oct-17 Tue ### ### ### ### 75.2 75.2 0.0
2000-Oct-16 Mon ### 7 ### 7 12,675 ### 76.0 76.0 0.5
2000-Oct-13 Fri ### ### 6.85 6.85 2,740 9,384 30.1 30.1 ###
2000-Oct-12 Thu 6.79 6.8 6.79 6.8 ### ### 0.5
2000-Oct-11 Wed 6.73 6.79 6.73 6.79 1,688 ### ### ### 0.5
2000-Oct-10 Tue 6.73 6.74 6.73 6.74 4,820 ### ### ### ###
2000-Oct-09 Mon 6.73 6.73 6.73 6.73 ### ### ###
2000-Oct-06 Fri 6.71 6.74 ### 6.74 1,683 5,671 65.4 65.4 ###
2000-Oct-05 Thu 6.7 6.74 6.7 6.74 2,070 ### ### ### ###
2000-Oct-04 Wed 6.73 6.73 6.73 6.73 ### ### ###
2000-Oct-03 Tue 6.74 6.74 6.7 6.7 27.4 27.4 0.5
2000-Sep-29 Fri ### ### ### ### 2,375 0 ### ### 0.0
2000-Sep-28 Thu 6.7 6.71 ### ### ### ### 0.0
2000-Sep-27 Wed ### 6.74 ### 6.74 ### ### ###
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-22 Fri 6.7 6.75 ### ### 9,752 ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 770 0 76.3 76.3 0.0
2000-Sep-20 Wed ### ### 6.8 6.8 3,150 ### 17.5 17.5 0.5
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### 7.2 ### 7.2 70.7 70.7 0.5
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue 7.2 7.25 7.2 7.25 4,250 ### ### ### 0.5
2000-Sep-11 Mon ### 7.2 ### 7.2 6,674 24,026 88.8 88.8 0.5
2000-Sep-08 Fri ### ### ### ### 2,726 0 69.5 69.5 0.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 35.1 35.1 0.0
2000-Sep-05 Tue 7 ### 7 ### 5,270 18,445 82.8 82.8 0.0
2000-Sep-04 Mon ### ### ### 7 ### ### 0.5
2000-Sep-01 Fri ### ### ### ### 3,180 0 72.6 72.6 0.0
2000-Aug-31 Thu 7 7 ### ### 3,270 11,445 31.2 31.2 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue 6.55 6.8 6.55 6.8 ### ### 0.5
2000-Aug-28 Mon ### ### 6.52 6.52 ### ### 0.5
2000-Aug-25 Fri 6.55 ### 6.52 6.52 37.1 37.1 0.5
2000-Aug-24 Thu ### ### 6.52 6.52 8,980 29,274 26.3 26.3 0.5
2000-Aug-23 Wed 6.7 6.75 6.4 ### 37,388 245,826 ### ### 0.0
2000-Aug-22 Tue 6.45 6.7 6.45 6.7 93.3 93.3 0.5
2000-Aug-21 Mon ### 6.45 ### 6.4 21,620 69,724 ### ### 0.5
2000-Aug-18 Fri ### ### 6.26 6.26 8,780 27,481 30.2 30.2 0.4
2000-Aug-17 Thu ### ### 6.2 6.23 ### ### 0.4
2000-Aug-16 Wed ### 6.2 ### 6.2 ### ### 0.4
2000-Aug-15 Tue 6 ### ### ### ### ### 0.0
2000-Aug-14 Mon 6 6 ### 6 ### ### 0.4
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### 5.8 ### 5.8 ### ### 0.4
2000-Aug-09 Wed 5.8 5.85 5.79 5.79 5,440 ### 38.6 38.6 ###
2000-Aug-08 Tue 5.8 ### 5.8 5.8 9,882 28,657 72.3 72.3 0.4
2000-Aug-07 Mon 5.85 5.85 5.8 5.8 31.1 31.1 0.4
2000-Aug-04 Fri ### ### 5.81 ### 4,588 13,328 30.6 30.6 0.0
2000-Aug-02 Wed ### ### 5.81 5.81 2,750 7,988 ### ### ###
2000-Aug-01 Tue ### 6 ### 6 ### ### 0.4
2000-Jul-31 Mon ### ### ### ### 745 0 ### ### 0.0
2000-Jul-28 Fri ### ### 5.8 5.8 1,079 3,129 16.6 16.6 0.4
2000-Jul-27 Thu ### ### ### ### 2,450 0 76.0 76.0 0.0
2000-Jul-26 Wed 5.8 6 5.8 6 91.3 91.3 0.4
2000-Jul-25 Tue 5.85 ### 5.79 5.8 ### ### 0.4
2000-Jul-24 Mon ### 6 5.85 5.85 22.7 22.7 0.4
2000-Jul-21 Fri 6 6 ### ### ### ### 0.0
2000-Jul-20 Thu 6 6 6 6 ### ### 0.4
2000-Jul-18 Tue ### 6 ### 6 77.0 77.0 0.4
2000-Jul-17 Mon ### ### ### 6 38.1 38.1 0.4
2000-Jul-14 Fri ### 6 ### 6 1,220 ### 68.6 68.6 0.4
2000-Jul-13 Thu ### ### ### ### 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### 6,586 0 ### ### 0.0
2000-Jul-11 Tue 6.052 6.052 6 6 9,380 56,523 ### ### 0.4
2000-Jul-10 Mon ### ### ### ### 3,678 0 68.4 68.4 0.0
2000-Jul-07 Fri 5.85 6 5.85 6 ### ### 0.4
2000-Jul-06 Thu 5.8 5.85 5.8 5.85 ### ### 0.4
2000-Jul-05 Wed 5.8 5.83 5.75 5.75 21.9 21.9 ###
2000-Jul-04 Tue 5.8 5.8 5.8 5.8 59.8 59.8 0.4
2000-Jul-03 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
2000-Jun-30 Fri 5.82 5.82 5.8 5.8 29.7 29.7 0.4
2000-Jun-29 Thu 5.8 5.85 5.8 5.85 2,740 ### ### ### 0.4
2000-Jun-28 Wed ### 5.8 ### 5.8 10,270 29,783 ### ### 0.4
2000-Jun-27 Tue 5.79 5.79 5.56 5.79 ### ### ###
2000-Jun-26 Mon ### 5.8 5.56 5.8 5,677 32,245 83.2 83.2 0.4
2000-Jun-23 Fri 5.7 5.7 5.7 5.7 5,953 ### ### ### 0.4
2000-Jun-22 Thu 5.7 5.75 5.7 5.7 8,324 47,654 66.8 66.8 0.4
2000-Jun-21 Wed 5.7 5.7 5.7 5.7 1,755 ### 71.1 71.1 0.4
2000-Jun-20 Tue 5.72 5.72 5.5 5.5 ### ### 0.4
2000-Jun-19 Mon 5.75 5.75 5.7 5.72 39.0 39.0 0.4
2000-Jun-16 Fri 5.78 5.78 5.75 5.75 2,851 ### ### ### ###
2000-Jun-15 Thu 5.75 5.75 5.75 5.75 1,949 ### ### ### ###
2000-Jun-14 Wed 5.75 5.75 5.75 5.75 87 ### 69.9 69.9 ###
2000-Jun-13 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2000-Jun-12 Mon 5.8 5.8 5.8 5.8 0 0.4
2000-Jun-08 Thu 5.82 5.82 5.8 5.8 32.1 32.1 0.4
2000-Jun-07 Wed 5.8 5.89 5.8 5.8 ### ### 0.4
2000-Jun-06 Tue 5.75 5.8 5.75 5.8 3,550 ### ### ### 0.4
2000-Jun-05 Mon 5.8 5.8 5.75 5.75 ### ### ###
2000-Jun-01 Thu 5.88 5.88 5.8 5.8 4,442 25,941 29.1 29.1 0.4
2000-May-31 Wed 5.88 5.88 5.81 5.81 ### ### ###
2000-May-30 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2000-May-29 Mon 5.85 5.89 5.85 5.89 2,783 ### ### ### ###
2000-May-25 Thu 5.75 5.88 5.75 5.88 87.6 87.6 0.4
2000-May-24 Wed 5.86 5.89 5.86 5.89 75.2 75.2 ###
2000-May-23 Tue 5.875 5.875 5.875 5.875 68.7 68.7 ###
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### 5.7 ### 2,423 ### ### ### 0.0
2000-May-18 Thu 5.8 ### 5.8 ### 2,975 8,627 ### ### 0.0
2000-May-17 Wed ### ### 5.8 5.8 15.1 15.1 0.4
2000-May-16 Tue 6.2 6.2 6.2 6.2 71.6 71.6 0.4
2000-May-15 Mon 5.8 6.2 5.8 6.2 3,620 21,720 95.7 95.7 0.4
2000-May-12 Fri ### ### 5.8 ### ### ### 0.0
2000-May-11 Thu 5.7 5.7 5.7 5.7 2,983 ### 71.7 71.7 0.4
2000-May-10 Wed 5.75 5.75 5.7 5.75 2,488 14,243 ### ### ###
2000-May-09 Tue 5.75 5.75 5.75 5.75 77.6 77.6 ###
2000-May-08 Mon 5.7 5.73 5.7 5.7 7,650 ### ### ### 0.4
2000-May-05 Fri 5.7 5.7 5.7 5.7 850 4,845 59.1 59.1 0.4
2000-May-04 Thu 5.5 5.73 5.5 5.73 4,270 23,976 90.5 90.5 ###
2000-May-03 Wed 5.75 5.8 5.5 5.5 6,450 36,442 ### ### 0.4
2000-May-02 Tue ### 5.75 ### 5.75 86.1 86.1 ###
2000-May-01 Mon ### ### ### ### 350 0 ### ### 0.0
2000-Apr-28 Fri 5.5 5.5 5.5 5.5 62.4 62.4 0.4
2000-Apr-27 Thu 5.55 5.55 5.5 5.5 2,250 ### ### ### 0.4
2000-Apr-26 Wed ### ### 5.55 5.55 ### ### ###
2000-Apr-25 Tue 5.5 5.5 5.5 5.5 0 0.4
2000-Apr-24 Mon 5.5 5.5 5.5 5.5 0 0.4
2000-Apr-21 Fri 5.5 5.5 5.5 5.5 0 0.4
2000-Apr-20 Thu 5.55 5.55 5.5 5.5 ### ### 0.4
2000-Apr-19 Wed ### ### 5.5 5.55 ### ### ###
2000-Apr-18 Tue ### ### 5.45 ### 69.5 69.5 0.0
2000-Apr-17 Mon ### ### ### ### 73.4 73.4 0.0
2000-Apr-14 Fri 5.5 ### 5.5 5.5 57.7 57.7 0.4
2000-Apr-13 Thu 5.7 5.7 ### 5.7 4,655 ### ### ### 0.4
2000-Apr-12 Wed ### ### 5.8 5.8 ### ### 0.4
2000-Apr-11 Tue ### ### 5.85 ### 8,270 24,189 77.2 77.2 0.0
2000-Apr-07 Fri 5.84 ### 5.8 5.8 ### ### 0.4
2000-Apr-06 Thu ### 5.84 ### 5.84 63.1 63.1 0.4
2000-Apr-05 Wed ### 5.8 ### 5.8 1,250 3,625 94.1 94.1 0.4
2000-Apr-04 Tue 5.75 5.78 5.75 5.78 76.5 76.5 0.4
2000-Apr-03 Mon 5.75 5.78 5.75 5.78 550 3,170 ### ### 0.4
2000-Mar-30 Thu 5.8 5.8 5.75 5.75 5,822 33,622 43.9 43.9 ###
2000-Mar-29 Wed 5.76 5.8 5.75 5.75 5,878 33,945 ### ### ###
2000-Mar-28 Tue 5.75 5.75 5.7 5.75 ### ### ###
2000-Mar-24 Fri 5.56 5.7 5.56 ### 77.4 77.4 0.0
2000-Mar-23 Thu 5.75 5.75 5.56 5.56 2,420 13,685 ### ### 0.4
2000-Mar-22 Wed ### ### 5.8 5.8 ### ### 0.4
2000-Mar-21 Tue 5.8 ### 5.8 ### 12,585 ### ### ### 0.0
2000-Mar-20 Mon 5.8 5.82 5.8 5.81 ### ### ###
2000-Mar-17 Fri 5.85 5.85 5.8 5.8 2,749 ### 43.0 43.0 0.4
2000-Mar-16 Thu 5.855 5.855 5.85 5.85 36.5 36.5 0.4
2000-Mar-15 Wed ### 5.75 ### 5.75 75.2 75.2 ###
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-13 Mon 5.52 ### 5.5 ### 27,380 ### 82.8 82.8 0.0
2000-Mar-10 Fri 5.55 5.55 5.5 5.5 7,942 43,879 ### ### 0.4
2000-Mar-09 Thu 5.57 ### 5.55 5.55 36.9 36.9 ###
2000-Mar-08 Wed ### ### 5.57 5.57 30.7 30.7 0.4
2000-Mar-07 Tue ### ### 5.55 5.55 26.9 26.9 ###
2000-Mar-06 Mon 5.75 5.79 5.72 5.76 ### ### ###
2000-Mar-03 Fri 5.75 5.8 5.75 5.8 ### ### 0.4
2000-Mar-02 Thu 5.785 5.785 5.785 5.785 72.3 72.3 ###
2000-Mar-01 Wed 5.771 5.771 5.75 5.75 34.4 34.4 ###
2000-Feb-29 Tue 5.71 5.72 5.71 5.72 ### ### 0.4
2000-Feb-28 Mon 5.828 5.828 5.71 5.71 ### ### 0.4
2000-Feb-25 Fri 5.75 5.78 5.73 5.75 1,673 9,628 70.5 70.5 ###
2000-Feb-24 Thu 5.7 5.75 5.7 5.75 ### ### ###
2000-Feb-23 Wed 5.75 5.75 5.5 5.75 ### ### ###
2000-Feb-22 Tue ### ### 5.75 5.75 ### ### ###
2000-Feb-21 Mon ### ### ### ### 8,850 0 ### ### 0.0
2000-Feb-18 Fri 5.5 5.75 5.5 ### ### ### 0.0
2000-Feb-17 Thu 5.5 5.5 5.4 5.45 10,372 56,527 ### ### ###
2000-Feb-16 Wed ### ### 5.2 5.5 5,976 ### 22.5 22.5 0.4
2000-Feb-15 Tue ### ### 5.75 5.75 19.4 19.4 ###
2000-Feb-14 Mon 5.8 5.85 ### 5.75 15,175 44,386 ### ### ###
2000-Feb-11 Fri ### 5.59 ### 5.59 91.7 91.7 ###
2000-Feb-10 Thu ### 5.21 ### 5.21 7,155 ### 76.0 76.0 0.4
2000-Feb-09 Wed ### ### ### ### 2,750 0 ### ### 0.0
2000-Feb-08 Tue ### 5.2 ### 5.2 2,280 5,928 78.9 78.9 ###
2000-Feb-07 Mon ### ### ### 5.2 ### ### ###
2000-Feb-04 Fri ### 5.2 ### ### ### ### 0.0
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-02 Wed ### 5.2 ### 5.2 83.8 83.8 ###
2000-Feb-01 Tue 5.2 5.2 ### ### ### ### 0.0
2000-Jan-31 Mon ### 5.2 ### 5.2 7,550 ### 76.1 76.1 ###
2000-Jan-28 Fri ### 5.2 ### ### 7,045 ### 74.4 74.4 0.0
2000-Jan-27 Thu ### ### ### ### 875 0 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### ### ### 0.0
2000-Jan-24 Mon ### ### ### ### 754 0 ### ### 0.0
2000-Jan-21 Fri 5.23 5.23 ### ### 2,246 5,873 ### ### 0.0
2000-Jan-19 Wed 5.25 5.25 5.2 5.2 ### ### ###
2000-Jan-18 Tue ### 5.2 ### 5.2 19,944 51,854 ### ### ###
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### ### ### 0.0
2000-Jan-11 Tue 5.2 5.25 5.2 5.2 8,626 45,070 ### ### ###
2000-Jan-10 Mon ### 5.25 5.2 5.23 71.4 71.4 ###
2000-Jan-07 Fri 5.2 5.25 5.2 5.25 ### ### 0.4
2000-Jan-06 Thu 5.2 5.2 5.2 5.2 1,274 6,624 71.9 71.9 ###
2000-Jan-05 Wed 5.2 5.2 5.2 5.2 2,240 11,648 77.7 77.7 ###
2000-Jan-04 Tue ### 5.25 ### 5.25 ### ### 0.4
1999-Dec-31 Fri 5.059 ### 5.059 ### 620 ### 83.4 83.4 0.0
1999-Dec-30 Thu 5.059 ### 5.059 ### 620 ### 83.4 83.4 0.0
1999-Dec-29 Wed 5.2 5.2 ### ### 1,475 ### 10.4 10.4 0.0
1999-Dec-28 Tue 5.2 5.2 5.2 5.2 525 ### ### ### ###
1999-Dec-27 Mon 5.2 5.2 5.2 5.2 525 ### ### ### ###
1999-Dec-24 Fri 5.2 5.2 5.2 5.2 525 ### ### ### ###
1999-Dec-23 Thu ### ### ### ### 9,450 0 32.8 32.8 0.0
1999-Dec-22 Wed 5.24 5.24 ### ### ### ### 0.0
1999-Dec-21 Tue 5.23 5.24 ### 5.24 ### ### 0.4
1999-Dec-20 Mon ### 5.25 ### 5.25 ### ### 0.4
1999-Dec-17 Fri ### 5.2 ### 5.2 75.3 75.3 ###
1999-Dec-15 Wed ### 5.25 ### 5.25 81.8 81.8 0.4
1999-Dec-14 Tue 5.21 5.21 5.21 5.21 74.2 74.2 0.4
1999-Dec-13 Mon 5.27 ### 5.27 ### 4,940 ### 74.0 74.0 0.0
1999-Dec-10 Fri ### ### ### ### 8,780 0 78.7 78.7 0.0
1999-Dec-09 Thu ### 5.2 ### 5.2 3,120 ### 72.2 72.2 ###
1999-Dec-08 Wed ### ### ### ### 4,626 0 67.8 67.8 0.0
1999-Dec-07 Tue ### ### 5 5 9,024 ### 21.3 21.3 0.4
1999-Dec-06 Mon 5.25 5.27 ### ### 10,554 ### 23.1 23.1 0.0
1999-Dec-03 Fri 5.4 5.46 5.27 5.27 20.5 20.5 ###
1999-Dec-02 Thu ### ### 5.41 5.49 15.9 15.9 0.4
1999-Dec-01 Wed ### ### ### 5.55 ### ### ###
1999-Nov-30 Tue ### ### ### 5.27 32,043 0 ### ### ###
1999-Nov-29 Mon 5.142 5.142 ### ### ### ### 0.0
1999-Nov-26 Fri 5.2 5.2 ### ### ### ### 0.0
1999-Nov-25 Thu ### 5.2 ### 5.2 74.0 74.0 ###
1999-Nov-24 Wed ### ### ### ### 78.2 78.2 0.0
1999-Nov-23 Tue 5 ### 5 ### 4,480 ### 83.0 83.0 0.0
1999-Nov-22 Mon ### ### 5 5 5,220 13,050 19.0 19.0 0.4
1999-Nov-19 Fri 5.179 5.179 ### ### ### ### 0.0
1999-Nov-18 Thu ### ### 5 ### 31.4 31.4 0.0
1999-Nov-17 Wed 5.25 5.25 5.2 5.2 23.5 23.5 ###
1999-Nov-16 Tue 5 5.2 5 5.2 6,250 31,874 ### ### ###
1999-Nov-15 Mon ### ### 5 ### ### ### 0.0
1999-Nov-12 Fri ### ### 5 5 ### ### 0.4
1999-Nov-11 Thu ### ### ### ### 73.6 73.6 0.0
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon 4.75 4.85 4.75 4.85 5,154 ### 88.0 88.0 ###
1999-Nov-05 Fri ### 4.75 ### 4.75 14,975 ### ### ### ###
1999-Nov-04 Thu 4.71 4.71 ### ### 27.7 27.7 0.0
1999-Nov-03 Wed ### 4.73 ### 4.73 12,559 ### 76.0 76.0 0.3
1999-Nov-02 Tue 4.7 4.7 ### ### 4,750 ### ### ### 0.0
1999-Nov-01 Mon ### 4.7 ### 4.7 17,820 41,877 ### ### 0.3
1999-Oct-29 Fri ### 4.7 ### 4.7 73.2 73.2 0.3
1999-Oct-28 Thu ### 4.685 ### ### 15,076 ### ### ### 0.0
1999-Oct-27 Wed ### 4.72 ### 4.72 75.5 75.5 0.3
1999-Oct-26 Tue ### ### ### ### 1,225 0 ### ### 0.0
1999-Oct-25 Mon 4.75 4.75 ### 4.7 29.6 29.6 0.3
1999-Oct-22 Fri 4.8 4.8 4.78 4.78 1,141 ### ### ### ###
1999-Oct-21 Thu 4.77 4.8 4.77 4.8 78.6 78.6 0.3
1999-Oct-20 Wed 4.71 4.75 4.7 4.75 8,128 ### 70.7 70.7 ###
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon 4.7 4.74 4.7 4.7 6,972 ### 80.8 80.8 0.3
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu 4.7 4.7 ### ### ### ### 0.0
1999-Oct-13 Wed 4.72 4.72 4.72 4.72 ### ### 0.3
1999-Oct-12 Tue 4.72 4.74 ### ### 5,650 ### ### ### 0.0
1999-Oct-11 Mon ### 4.72 ### 4.72 3,373 ### ### ### 0.3
1999-Oct-08 Fri ### ### ### ### ### ### 0.0
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 34.9 34.9 0.0
1999-Oct-05 Tue ### ### 4.56 ### 75.5 75.5 0.0
1999-Oct-04 Mon ### ### ### ### 73.0 73.0 0.0
1999-Oct-01 Fri ### ### 4.58 4.58 ### ### 0.3
1999-Sep-30 Thu ### ### ### ### ### ### 0.0
1999-Sep-29 Wed ### ### ### ### 4,381 0 77.0 77.0 0.0
1999-Sep-28 Tue ### ### ### ### 2,971 0 70.2 70.2 0.0
1999-Sep-27 Mon ### ### ### ### 3,324 0 68.9 68.9 0.0
1999-Sep-24 Fri ### ### ### ### ### ### 0.0
1999-Sep-23 Thu ### ### 4.55 4.55 ### ### 0.3
1999-Sep-22 Wed ### 4.55 ### 4.55 7,050 ### 74.7 74.7 0.3
1999-Sep-21 Tue 4.52 4.52 4.5 4.5 33.8 33.8 ###
1999-Sep-20 Mon ### ### 4.52 4.52 19.5 19.5 0.3
1999-Sep-17 Fri 4.55 4.57 4.55 4.57 75.2 75.2 ###
1999-Sep-16 Thu ### ### 4.5 4.5 16.0 16.0 ###
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 32.8 32.8 0.0
1999-Sep-13 Mon ### ### ### ### 74.1 74.1 0.0
1999-Sep-10 Fri ### 4.7 ### ### 9,270 21,784 23.0 23.0 0.0
1999-Sep-09 Thu 4.7 4.7 ### 4.7 67.2 67.2 0.3
1999-Sep-08 Wed ### ### ### ### 4,640 0 ### ### 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-06 Mon 4.648 ### 4.648 ### 2,270 5,275 ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 2,450 0 32.7 32.7 0.0
1999-Sep-02 Thu ### ### ### ### 72.6 72.6 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 4,070 0 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### 73.7 73.7 0.0
1999-Aug-27 Fri ### ### ### ### 71.1 71.1 0.0
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 85.6 85.6 0.0
1999-Aug-24 Tue ### ### 4.56 4.56 5,627 12,829 33.7 33.7 0.3
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 27.7 27.7 0.0
1999-Aug-17 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Aug-16 Mon ### 4.7 ### 4.7 ### ### 0.3
1999-Aug-13 Fri ### ### ### ### 70.1 70.1 0.0
1999-Aug-12 Thu ### ### 4.56 ### 6,645 15,150 67.8 67.8 0.0
1999-Aug-11 Wed 4.56 ### 4.56 ### 4,175 ### 80.6 80.6 0.0
1999-Aug-10 Tue 4.45 4.5 4.45 4.5 86.2 86.2 ###
1999-Aug-09 Mon ### ### 4.5 4.5 24.0 24.0 ###
1999-Aug-06 Fri 4.685 4.685 ### ### 35.8 35.8 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon 4.7 4.7 ### 4.7 76.5 76.5 0.3
1999-Jul-30 Fri 4.7 4.7 ### ### ### ### 0.0
1999-Jul-29 Thu ### ### ### ### 1,450 0 ### ### 0.0
1999-Jul-28 Wed 4.7 4.7 ### ### 7,370 ### ### ### 0.0
1999-Jul-27 Tue 4.7 4.7 ### 4.7 ### ### 0.3
1999-Jul-26 Mon 4.7 4.7 ### ### ### ### 0.0
1999-Jul-23 Fri ### 4.7 ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### ### ### 0.0
1999-Jul-21 Wed ### ### ### ### 2,450 0 72.3 72.3 0.0
1999-Jul-20 Tue 4.7 4.7 ### 4.7 16,282 ### ### ### 0.3
1999-Jul-19 Mon 4.7 4.7 4.7 4.7 65.9 65.9 0.3
1999-Jul-16 Fri 4.7 4.7 4.7 4.7 22,850 ### 76.4 76.4 0.3
1999-Jul-15 Thu 4.72 4.72 ### ### 18.7 18.7 0.0
1999-Jul-14 Wed 4.8 4.8 4.75 4.75 ### ### ###
1999-Jul-13 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
1999-Jul-12 Mon 4.7 4.7 4.7 4.7 3,240 15,228 65.7 65.7 0.3
1999-Jul-09 Fri 4.7 4.7 ### ### ### ### 0.0
1999-Jul-08 Thu 4.7 4.7 ### 4.7 7,075 16,626 71.7 71.7 0.3
1999-Jul-07 Wed ### 4.7 ### 4.7 73.9 73.9 0.3
1999-Jul-06 Tue 4.7 4.7 ### 4.7 6,477 15,220 ### ### 0.3
1999-Jul-05 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Jul-02 Fri ### 4.7 ### 4.7 108,544 255,078 73.8 73.8 0.3
1999-Jul-01 Thu 4.8 4.8 ### ### 5,750 ### 7.7 7.7 0.0
1999-Jun-30 Wed 4.81 4.81 4.81 4.81 ### ### ###
1999-Jun-29 Tue 4.85 4.85 4.85 4.85 ### ### ###
1999-Jun-28 Mon 4.8 4.8 4.8 4.8 5,270 ### ### ### 0.3
1999-Jun-25 Fri 4.7 4.7 4.7 4.7 72.7 72.7 0.3
1999-Jun-24 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
1999-Jun-23 Wed 4.8 4.8 4.8 4.8 72.5 72.5 0.3
1999-Jun-22 Tue 4.8 4.8 ### 4.8 ### ### 0.3
1999-Jun-21 Mon 4.8 4.8 4.7 4.8 5,088 ### ### ### 0.3
1999-Jun-18 Fri 4.82 4.82 4.7 4.7 ### ### 0.3
1999-Jun-17 Thu 4.88 4.89 4.83 4.83 25.1 25.1 0.3
1999-Jun-15 Tue 4.89 4.89 4.8 4.8 22.0 22.0 0.3
1999-Jun-10 Thu 4.8 4.8 4.7 4.7 875 4,156 ### ### 0.3
1999-Jun-09 Wed 4.85 4.85 4.8 4.85 4,870 ### ### ### ###
1999-Jun-08 Tue 4.86 4.86 4.85 4.85 7,249 ### ### ### ###
1999-Jun-07 Mon ### ### ### ### 1,180 0 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### 19,425 0 3.7 3.7 0.0
1999-Jun-03 Thu ### ### 4.85 4.85 2,121 5,143 ### ### ###
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 1,470 0 ### ### 0.0
1999-May-31 Mon ### ### ### ### ### ### 0.0
1999-May-28 Fri ### ### ### ### 2,950 0 70.2 70.2 0.0
1999-May-27 Thu ### ### ### ### 79.8 79.8 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue ### ### ### ### 350 0 72.3 72.3 0.0
1999-May-24 Mon 4.8 5 4.8 5 1,751 8,579 ### ### 0.4
1999-May-21 Fri 4.85 4.85 4.85 4.85 ### ### ###
1999-May-20 Thu ### ### 4.85 4.85 ### ### ###
1999-May-19 Wed 4.85 ### 4.85 ### 86.6 86.6 0.0
1999-May-18 Tue ### ### 4.85 ### 1,650 ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri ### ### 4.8 ### 74.5 74.5 0.0
1999-May-13 Thu ### ### 4.8 ### 19,780 47,472 71.2 71.2 0.0
1999-May-12 Wed 4.8 ### 4.71 ### 12,181 28,686 ### ### 0.0
1999-May-11 Tue 4.8 4.8 4.8 4.8 3,650 17,520 ### ### 0.3
1999-May-10 Mon ### ### 4.83 4.83 22.5 22.5 0.3
1999-May-07 Fri ### 5 ### ### 41.7 41.7 0.0
1999-May-06 Thu 5.25 ### 5 5 ### ### 0.4
1999-May-05 Wed ### ### ### ### 9,850 0 ### ### 0.0
1999-May-04 Tue ### 5.4 ### ### 31,082 83,921 72.7 72.7 0.0
1999-May-03 Mon ### ### 5.25 ### 52,650 ### 78.9 78.9 0.0
1999-Apr-30 Fri ### 5.25 ### 5.25 91.8 91.8 0.4
1999-Apr-29 Thu 4.941 ### 4.941 ### 72.5 72.5 0.0
1999-Apr-28 Wed 5 5 ### ### 24,953 62,382 ### ### 0.0
1999-Apr-27 Tue ### ### 4.8 ### ### ### 0.0
1999-Apr-26 Mon 4.8 ### 4.8 ### ### ### 0.0
1999-Apr-23 Fri 4.7 4.8 4.7 4.8 6,750 ### ### ### 0.3
1999-Apr-22 Thu 4.75 4.75 ### ### 15.1 15.1 0.0
1999-Apr-20 Tue 4.75 4.75 ### ### 22.9 22.9 0.0
1999-Apr-19 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Apr-16 Fri ### 4.8 ### ### 23.1 23.1 0.0
1999-Apr-15 Thu ### ### ### ### 5,044 0 ### ### 0.0
1999-Apr-14 Wed ### 4.75 ### 4.75 456 1,083 ### ### ###
1999-Apr-13 Tue ### 4.75 ### ### 25.0 25.0 0.0
1999-Apr-12 Mon 4.85 ### 4.7 4.7 ### ### 0.3
1999-Apr-09 Fri ### 4.7 ### 4.7 ### ### 0.3
1999-Apr-08 Thu 4.75 4.75 ### ### ### ### 0.0
1999-Apr-07 Wed 4.7 4.7 4.7 4.7 5,755 27,048 ### ### 0.3
1999-Apr-06 Tue ### 4.7 ### 4.7 8,140 19,129 74.1 74.1 0.3
1999-Apr-01 Thu ### ### ### ### 71.9 71.9 0.0
1999-Mar-31 Wed 4.75 4.75 4.7 4.7 25.3 25.3 0.3
1999-Mar-30 Tue ### ### 4.8 4.8 16.6 16.6 0.3
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri 4.8 4.8 4.75 4.75 ### ### ###
1999-Mar-25 Thu 4.8 4.8 4.8 4.8 1,380 6,624 69.0 69.0 0.3
1999-Mar-24 Wed 4.85 ### 4.8 4.8 4,889 ### ### ### 0.3
1999-Mar-23 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
1999-Mar-22 Mon 4.75 4.75 4.75 4.75 ### ### ###
1999-Mar-19 Fri 4.8 4.8 4.8 4.8 70.8 70.8 0.3
1999-Mar-18 Thu 4.76 4.85 4.75 4.85 ### ### ###
1999-Mar-17 Wed 4.85 4.85 4.8 4.8 1,350 ### 23.2 23.2 0.3
1999-Mar-16 Tue 4.81 4.85 4.8 4.85 79.1 79.1 ###
1999-Mar-15 Mon 4.85 4.86 4.85 4.85 7,253 ### ### ### ###
1999-Mar-12 Fri 4.86 4.86 4.85 4.85 ### ### ###
1999-Mar-11 Thu 4.86 4.86 4.85 4.85 ### ### ###
1999-Mar-10 Wed 4.88 4.88 4.86 4.86 2,829 13,777 ### ### 0.3
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Mar-08 Mon ### ### 4.86 4.86 2,972 7,221 21.3 21.3 0.3
1999-Mar-05 Fri ### ### ### ### 850 0 70.8 70.8 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue 4.85 ### 4.85 ### ### ### 0.0
1999-Mar-01 Mon 4.77 4.85 4.77 4.79 1,348 6,483 ### ### 0.3
1999-Feb-26 Fri 4.8 4.85 4.76 4.76 7,549 36,272 ### ### ###
1999-Feb-25 Thu 4.85 4.85 4.85 4.85 ### ### ###
1999-Feb-24 Wed 4.85 4.85 4.75 4.85 72.3 72.3 ###
1999-Feb-23 Tue ### ### 4.85 4.85 ### ### ###
1999-Feb-22 Mon 4.85 ### 4.85 4.85 ### ### ###
1999-Feb-19 Fri 4.86 4.86 4.85 4.85 25.1 25.1 ###
1999-Feb-18 Thu ### ### ### ### 7,557 0 ### ### 0.0
1999-Feb-17 Wed 5 5 ### ### 23.4 23.4 0.0
1999-Feb-16 Tue ### 5 ### ### 72.3 72.3 0.0
1999-Feb-15 Mon ### 5 4.85 5 ### ### 0.4
1999-Feb-12 Fri 5 5 ### 5 5,273 13,182 70.6 70.6 0.4
1999-Feb-11 Thu ### ### ### ### 70.5 70.5 0.0
1999-Feb-10 Wed 4.75 4.8 4.75 4.8 ### ### 0.3
1999-Feb-09 Tue 4.75 ### 4.75 ### 19,529 46,381 ### ### 0.0
1999-Feb-08 Mon 4.8 4.8 4.75 4.75 9,956 ### 23.8 23.8 ###
1999-Feb-05 Fri 4.941 4.941 ### ### 7,029 ### 29.4 29.4 0.0
1999-Feb-04 Thu ### ### ### ### 9,840 0 18.1 18.1 0.0
1999-Feb-03 Wed 5 5 ### ### ### ### 0.0
1999-Feb-02 Tue 5 5 5 5 75.8 75.8 0.4
1999-Feb-01 Mon 5 5 ### 5 9,585 ### ### ### 0.4
1999-Jan-29 Fri 5 5 ### 5 67.9 67.9 0.4
1999-Jan-28 Thu ### 5 ### 5 ### ### 0.4
1999-Jan-27 Wed 5 5 ### ### 26.4 26.4 0.0
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### 5 ### 5 6,950 17,375 ### ### 0.4
1999-Jan-21 Thu 5 5 ### 5 ### ### 0.4
1999-Jan-20 Wed ### 5 ### 5 72.7 72.7 0.4
1999-Jan-19 Tue 4.989 5 4.989 5 ### ### 0.4
1999-Jan-18 Mon 5 5 ### 5 ### ### 0.4
1999-Jan-15 Fri ### 5 ### 5 66.1 66.1 0.4
1999-Jan-14 Thu 5 5 ### ### 5,524 ### ### ### 0.0
1999-Jan-13 Wed ### ### ### ### 77.5 77.5 0.0
1999-Jan-12 Tue 5 5 5 5 69.1 69.1 0.4
1999-Jan-11 Mon 5 5 ### 5 ### ### 0.4
1999-Jan-08 Fri 5 5 5 5 ### ### 0.4
1999-Jan-07 Thu 5 5 5 5 68.7 68.7 0.4
1999-Jan-06 Wed 5 5 ### ### ### ### 0.0
1999-Jan-05 Tue ### 5 ### 5 624 ### 76.9 76.9 0.4
1999-Jan-04 Mon ### 5 ### 5 3,440 ### 73.4 73.4 0.4
1998-Dec-31 Thu 5 5 ### ### 1,250 3,125 13.8 13.8 0.0
1998-Dec-30 Wed 5 5 5 5 1,780 ### 69.0 69.0 0.4
1998-Dec-29 Tue 5 5 ### ### 20.0 20.0 0.0
1998-Dec-24 Thu ### 5 ### 5 1,176 2,940 ### ### 0.4
1998-Dec-23 Wed 5 5 ### ### 4,272 10,680 ### ### 0.0
1998-Dec-22 Tue 5 5 5 5 72.2 72.2 0.4
1998-Dec-21 Mon 5 5 5 5 75.6 75.6 0.4
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed 5 ### 5 ### ### ### 0.0
1998-Dec-15 Tue ### 5 ### 5 ### ### 0.4
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### 5 ### 5 ### ### 0.4
1998-Dec-10 Thu ### ### 4.85 4.86 23.9 23.9 0.3
1998-Dec-09 Wed ### ### 4.85 4.85 25.1 25.1 ###
1998-Dec-08 Tue 4.85 ### 4.84 ### 81.1 81.1 0.0
1998-Dec-07 Mon 4.8 ### 4.7 ### 88.7 88.7 0.0
1998-Dec-04 Fri 4.843 4.85 4.8 4.8 ### ### 0.3
1998-Dec-03 Thu 4.8 4.8 4.7 4.8 ### ### 0.3
1998-Dec-02 Wed 4.8 4.8 4.75 4.8 ### ### 0.3
1998-Dec-01 Tue ### ### 4.55 ### 10,921 24,845 77.0 77.0 0.0
1998-Nov-30 Mon 4.7 4.7 4.54 4.56 10,428 48,177 10.1 10.1 0.3
1998-Nov-27 Fri ### ### 4.8 4.8 16,872 ### ### ### 0.3
1998-Nov-26 Thu ### ### ### ### 24.4 24.4 0.0
1998-Nov-25 Wed ### 5 ### 5 76.9 76.9 0.4
1998-Nov-24 Tue 5 5 5 5 75.9 75.9 0.4
1998-Nov-23 Mon 5 5 ### 5 6,925 ### ### ### 0.4
1998-Nov-20 Fri ### 5 ### 5 4,320 ### ### ### 0.4
1998-Nov-19 Thu 5 5 5 5 ### ### 0.4
1998-Nov-18 Wed 5 5 5 5 75.1 75.1 0.4
1998-Nov-17 Tue 5 5 5 5 75.2 75.2 0.4
1998-Nov-16 Mon 5 5 ### 5 2,589 6,472 ### ### 0.4
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu 5 5 ### ### ### ### 0.0
1998-Nov-11 Wed ### 5 ### 5 69.7 69.7 0.4
1998-Nov-10 Tue 5 ### 5 ### 5,221 13,052 75.0 75.0 0.0
1998-Nov-09 Mon ### ### ### ### 78.1 78.1 0.0
1998-Nov-06 Fri ### ### 5 ### 12,870 32,175 ### ### 0.0
1998-Nov-05 Thu ### ### ### ### 28.2 28.2 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-03 Tue 5 5 5 5 ### ### 0.4
1998-Nov-02 Mon 5 ### ### ### ### ### 0.0
1998-Oct-30 Fri ### ### 5 5 8,280 ### ### ### 0.4
1998-Oct-29 Thu ### ### ### ### 3,255 0 ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon ### ### ### ### 12,870 0 ### ### 0.0
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### 3,920 0 74.3 74.3 0.0
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 6,178 0 78.4 78.4 0.0
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri 5.25 5.25 ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 5.25 5.25 2,787 ### 22.6 22.6 0.4
1998-Oct-14 Wed 5.25 ### 5.25 ### 2,254 ### 81.6 81.6 0.0
1998-Oct-13 Tue ### ### 5.25 5.25 26.7 26.7 0.4
1998-Oct-12 Mon ### ### ### ### ### ### 0.0
1998-Oct-09 Fri ### ### ### ### 69.6 69.6 0.0
1998-Oct-08 Thu ### 5.4 ### ### 84.3 84.3 0.0
1998-Oct-07 Wed ### ### ### ### 250 0 ### ### 0.0
1998-Oct-06 Tue ### ### ### ### ### ### 0.0
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### ### ### 0.0
1998-Oct-01 Thu ### ### ### ### ### ### 0.0
1998-Sep-30 Wed ### ### ### ### 77.1 77.1 0.0
1998-Sep-29 Tue ### ### ### ### 70.6 70.6 0.0
1998-Sep-28 Mon ### ### 5.25 5.25 ### ### 0.4
1998-Sep-25 Fri 5.4 5.4 ### ### 5,270 14,229 18.8 18.8 0.0
1998-Sep-24 Thu 5.4 5.4 5.4 5.4 74.0 74.0 0.4
1998-Sep-23 Wed 5.4 5.4 ### 5.4 63.9 63.9 0.4
1998-Sep-22 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
1998-Sep-21 Mon 5.45 5.45 ### 5.4 6,150 16,758 25.8 25.8 0.4
1998-Sep-18 Fri 5.45 5.45 5.45 5.45 72.3 72.3 ###
1998-Sep-17 Thu 5.5 5.5 5.4 5.4 16.1 16.1 0.4
1998-Sep-16 Wed 5.41 5.5 5.4 5.5 ### ### 0.4
1998-Sep-15 Tue 5.5 5.5 5.5 5.5 1,380 ### 71.0 71.0 0.4
1998-Sep-14 Mon 5.49 5.5 5.45 5.5 7,380 ### 70.6 70.6 0.4
1998-Sep-11 Fri 5.5 5.5 ### ### 14.7 14.7 0.0
1998-Sep-10 Thu 5.52 5.55 5.52 5.55 77.8 77.8 ###
1998-Sep-09 Wed ### ### 5.55 5.55 35.1 35.1 ###
1998-Sep-08 Tue 5.59 ### 5.59 ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 7,343 0 57.1 57.1 0.0
1998-Sep-04 Fri 5.5 5.5 5.5 5.5 125 687 70.6 70.6 0.4
1998-Sep-03 Thu 5.4 5.4 5.4 5.4 75.9 75.9 0.4
1998-Sep-02 Wed 5.4 5.4 5.4 5.4 1,857 10,027 69.9 69.9 0.4
1998-Sep-01 Tue 5.4 5.4 ### 5.4 4,850 ### ### ### 0.4
1998-Aug-31 Mon 5.5 5.55 5.45 5.45 27.9 27.9 ###
1998-Aug-28 Fri 5.46 ### 5.45 ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue ### ### ### ### 2,925 0 ### ### 0.0
1998-Aug-21 Fri 5.52 ### 5.52 ### 775 ### 84.2 84.2 0.0
1998-Aug-20 Thu 5.53 5.53 5.52 5.52 26.0 26.0 0.4
1998-Aug-19 Wed 5.58 5.58 5.52 5.53 3,321 ### 18.1 18.1 ###
1998-Aug-18 Tue 5.5 5.5 5.5 5.5 1,170 ### 73.1 73.1 0.4
1998-Aug-17 Mon ### ### 5.5 5.5 ### ### 0.4
1998-Aug-14 Fri 5.5 5.5 5.5 5.5 1,620 ### ### ### 0.4
1998-Aug-13 Thu ### ### ### ### 1,080 0 ### ### 0.0
1998-Aug-12 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Aug-11 Tue ### ### ### ### 84.3 84.3 0.0
1998-Aug-10 Mon 5.5 5.5 5.5 5.5 80.2 80.2 0.4
1998-Aug-07 Fri ### ### ### ### 81.0 81.0 0.0
1998-Aug-06 Thu ### ### ### ### 1,889 0 ### ### 0.0
1998-Aug-05 Wed ### ### ### ### 79.7 79.7 0.0
1998-Aug-04 Tue 5.85 5.85 5.8 5.8 22.3 22.3 0.4
1998-Aug-03 Mon 5.85 5.85 5.85 5.85 ### ### 0.4
1998-Jul-31 Fri ### 5.85 ### 5.85 ### ### 0.4
1998-Jul-30 Thu 5.71 5.85 5.7 5.7 ### ### 0.4
1998-Jul-29 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Jul-28 Tue 5.74 5.74 5.74 5.74 73.5 73.5 0.4
1998-Jul-27 Mon 5.74 5.74 5.74 5.74 ### ### 0.4
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 2,320 0 ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon 5.55 5.55 5.5 5.5 ### ### 0.4
1998-Jul-17 Fri 5.7 5.7 5.55 5.55 ### ### ###
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue 5.7 5.7 5.7 5.7 5,059 ### 69.0 69.0 0.4
1998-Jul-13 Mon 5.7 5.7 5.7 5.7 81.8 81.8 0.4
1998-Jul-10 Fri ### ### ### ### 541 0 83.6 83.6 0.0
1998-Jul-09 Thu 5.7 5.7 5.7 5.7 350 ### ### ### 0.4
1998-Jul-07 Tue 5.7 5.7 ### ### 1,250 ### ### ### 0.0
1998-Jul-06 Mon 5.7 5.7 ### ### ### ### 0.0
1998-Jul-03 Fri 5.75 5.75 5.75 5.75 ### ### ###
1998-Jul-02 Thu 5.7 5.75 5.7 5.75 70.2 70.2 ###
1998-Jul-01 Wed 5.55 5.55 5.5 5.5 ### ### 0.4
1998-Jun-30 Tue 5.55 5.55 5.55 5.55 64.0 64.0 ###
1998-Jun-29 Mon 5.4 5.7 5.4 5.4 5,040 27,972 75.3 75.3 0.4
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu 5.25 5.25 5.25 5.25 2,280 11,970 ### ### 0.4
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-22 Mon 5.2 5.2 ### ### 16.3 16.3 0.0
1998-Jun-19 Fri ### 5.2 ### 5.2 ### ### ###
1998-Jun-18 Thu 5.2 5.2 ### ### ### ### 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon 5.2 5.2 ### ### ### ### 0.0
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed 5.42 5.42 ### ### 10,820 29,322 ### ### 0.0
1998-Jun-09 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 35.2 35.2 0.0
1998-Jun-02 Tue 5.7 5.7 ### ### 23.7 23.7 0.0
1998-Jun-01 Mon 5.7 5.7 5.7 5.7 850 4,845 83.9 83.9 0.4
1998-May-29 Fri 5.7 5.7 5.7 5.7 2,859 ### 69.2 69.2 0.4
1998-May-28 Thu ### 5.7 ### 5.7 6,677 19,029 75.0 75.0 0.4
1998-May-27 Wed ### ### ### ### 629 0 ### ### 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-21 Thu 5.5 5.5 5.5 5.5 0 0.4
1998-May-20 Wed 5.55 5.55 5.5 5.5 ### ### 0.4
1998-May-19 Tue 5.55 5.55 5.55 5.55 73.2 73.2 ###
1998-May-18 Mon 5.55 5.55 5.55 5.55 84.0 84.0 ###
1998-May-15 Fri ### ### ### ### 2,945 0 ### ### 0.0
1998-May-14 Thu ### ### ### ### 75.8 75.8 0.0
1998-May-13 Wed ### ### ### ### 78.5 78.5 0.0
1998-May-12 Tue ### ### ### ### 2,240 0 25.6 25.6 0.0
1998-May-11 Mon ### ### ### ### 72.0 72.0 0.0
1998-May-08 Fri 5.52 5.52 5.52 5.52 3,087 17,040 ### ### 0.4
1998-May-07 Thu ### ### 5.5 5.5 ### ### 0.4
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### ### ### ### 26.0 26.0 0.0
1998-May-04 Mon 5.75 5.75 5.75 5.75 77.4 77.4 ###
1998-May-01 Fri ### 5.75 ### 5.75 5,724 16,456 ### ### ###
1998-Apr-30 Thu 5.42 5.5 5.42 5.5 2,050 ### ### ### 0.4
1998-Apr-29 Wed 5.42 5.42 5.42 5.42 4,050 21,951 81.2 81.2 0.4
1998-Apr-28 Tue 5.4 5.45 5.4 5.4 ### ### 0.4
1998-Apr-27 Mon 5.5 5.5 5.4 5.4 15.1 15.1 0.4
1998-Apr-24 Fri 5.4 5.5 5.4 5.45 6,985 ### 79.5 79.5 ###
1998-Apr-23 Thu ### 5.4 ### 5.4 ### ### 0.4
1998-Apr-22 Wed 5.4 5.4 ### ### ### ### 0.0
1998-Apr-21 Tue 5.4 5.4 5.4 5.4 3,540 ### 76.7 76.7 0.4
1998-Apr-20 Mon 5.4 5.4 ### 5.4 ### ### 0.4
1998-Apr-17 Fri ### ### 5.26 5.26 25.5 25.5 0.4
1998-Apr-16 Thu ### 5.4 ### ### ### ### 0.0
1998-Apr-15 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
1998-Apr-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Apr-09 Thu ### ### ### ### ### ### 0.0
1998-Apr-08 Wed 5.5 5.51 5.5 5.5 2,950 ### 71.5 71.5 0.4
1998-Apr-06 Mon ### ### ### ### 21.0 21.0 0.0
1998-Apr-02 Thu 5.78 5.78 5.78 5.78 ### ### 0.4
1998-Apr-01 Wed 5.8 5.8 5.7 5.78 24.5 24.5 0.4
1998-Mar-31 Tue 5.8 5.8 5.8 5.8 50 ### ### ### 0.4
1998-Mar-30 Mon 5.8 5.83 5.8 5.8 ### ### 0.4
1998-Mar-27 Fri 5.85 5.85 5.85 5.85 ### ### 0.4
1998-Mar-26 Thu 5.8 5.8 5.8 5.8 74.2 74.2 0.4
1998-Mar-25 Wed 5.85 5.85 5.8 5.8 4,071 ### 23.3 23.3 0.4
1998-Mar-24 Tue 5.7 ### 5.7 5.85 8,450 24,082 ### ### 0.4
1998-Mar-23 Mon 5.5 5.7 5.5 5.7 ### ### 0.4
1998-Mar-20 Fri 5.25 ### 5.25 ### 87.5 87.5 0.0
1998-Mar-19 Thu ### ### 5.25 5.25 ### ### 0.4
1998-Mar-18 Wed ### ### ### ### 73.8 73.8 0.0
1998-Mar-17 Tue 5.2 5.25 5.2 5.25 82.3 82.3 0.4
1998-Mar-16 Mon ### ### ### ### 28.7 28.7 0.0
1998-Mar-12 Thu ### ### ### ### 2,470 0 78.9 78.9 0.0
1998-Mar-11 Wed ### ### ### ### 5,574 0 83.3 83.3 0.0
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-06 Fri ### ### 5 5 ### ### 0.4
1998-Mar-05 Thu ### ### 5 5 2,550 6,375 ### ### 0.4
1998-Mar-04 Wed ### 5 ### 5 77.7 77.7 0.4
1998-Mar-03 Tue ### ### ### ### ### ### 0.0
1998-Mar-02 Mon ### ### ### ### ### ### 0.0
1998-Feb-27 Fri ### ### ### ### 3,180 0 ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 20.5 20.5 0.0
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-23 Mon 4.84 4.85 4.84 4.85 ### ### ###
1998-Feb-20 Fri 4.84 4.84 4.84 4.84 2,042 9,883 72.4 72.4 0.3
1998-Feb-19 Thu 4.84 4.85 4.84 4.84 8,180 ### 69.8 69.8 0.3
1998-Feb-18 Wed 4.8 4.84 4.8 4.84 17,558 84,629 79.7 79.7 0.3
1998-Feb-17 Tue 4.75 4.75 4.75 4.75 9,750 ### 69.3 69.3 ###
1998-Feb-16 Mon 4.8 4.8 4.75 4.8 17,588 83,982 83.0 83.0 0.3
1998-Feb-13 Fri ### ### 4.75 4.75 4.3 4.3 ###
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-11 Wed 4.949 ### 4.949 ### 72.4 72.4 0.0
1998-Feb-10 Tue ### ### ### ### ### ### 0.0
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 73.2 73.2 0.0
1998-Feb-04 Wed ### ### ### ### 22.2 22.2 0.0
1998-Feb-03 Tue ### ### ### ### 9,454 0 32.8 32.8 0.0
1998-Feb-02 Mon 4.85 ### 4.85 ### 87.7 87.7 0.0
1998-Jan-30 Fri 4.81 4.81 4.8 4.8 4,150 19,940 ### ### 0.3
1998-Jan-29 Thu ### ### 4.81 4.81 12.8 12.8 ###
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue 5 5 5 5 3,085 15,425 76.5 76.5 0.4
1998-Jan-23 Fri 5 ### 5 5 65.5 65.5 0.4
1998-Jan-22 Thu 5 5 5 5 ### ### 0.4
1998-Jan-21 Wed ### ### ### ### 93.4 93.4 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-16 Fri 4.75 4.8 4.75 4.8 73.6 73.6 0.3
1998-Jan-15 Thu 4.75 4.75 4.74 4.75 ### ### ###
1998-Jan-14 Wed ### 4.7 ### 4.7 ### ### 0.3
1998-Jan-13 Tue ### ### ### ### 75.1 75.1 0.0
1998-Jan-12 Mon 4.45 4.56 4.45 4.56 10,147 ### 93.3 93.3 0.3
1998-Jan-09 Fri 4.56 4.58 4.45 4.45 16.9 16.9 0.3
1998-Jan-08 Thu 4.55 4.56 4.55 4.56 70.6 70.6 0.3
1998-Jan-07 Wed 4.5 4.5 4.5 4.5 ### ### ###
1998-Jan-06 Tue 4.41 4.54 4.41 4.5 8,950 40,051 83.2 83.2 ###
1998-Jan-05 Mon ### ### ### ### 70.5 70.5 0.0
1998-Jan-02 Fri ### ### 4.25 ### 2,054 ### ### ### 0.0
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Dec-22 Mon 4.4 4.4 ### ### ### ### 0.0
1997-Dec-19 Fri 4.25 4.4 4.25 4.4 ### ### 0.3
1997-Dec-18 Thu ### 4.4 4.25 4.25 17.9 17.9 ###
1997-Dec-17 Wed ### ### ### ### 68.6 68.6 0.0
1997-Dec-16 Tue 4.25 4.25 4.25 4.25 73.2 73.2 ###
1997-Dec-15 Mon 4.25 4.25 4.25 4.25 4,550 ### ### ### ###
1997-Dec-12 Fri 4.25 4.25 4.22 4.22 22.7 22.7 ###
1997-Dec-11 Thu 4.22 4.25 4.22 4.25 6,850 ### ### ### ###
1997-Dec-10 Wed 4.25 4.25 4.21 4.21 ### ### ###
1997-Dec-09 Tue ### ### ### ### 75.3 75.3 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### 6,876 0 ### ### 0.0
1997-Dec-04 Thu ### ### ### ### 3,374 0 ### ### 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue ### ### ### ### 15,975 0 ### ### 0.0
1997-Dec-01 Mon ### ### ### ### 71.4 71.4 0.0
1997-Nov-28 Fri ### ### ### ### 7,850 0 69.6 69.6 0.0
1997-Nov-27 Thu ### ### ### ### 75.8 75.8 0.0
1997-Nov-26 Wed ### ### ### ### 5,820 0 75.0 75.0 0.0
1997-Nov-25 Tue ### ### ### ### 79.0 79.0 0.0
1997-Nov-24 Mon ### ### ### ### 76.1 76.1 0.0
1997-Nov-21 Fri ### ### ### ### 113,282 0 66.5 66.5 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-19 Wed ### ### ### ### 25,470 0 ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 87.2 87.2 0.0
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri ### ### ### ### 79.1 79.1 0.0
1997-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
1997-Nov-12 Wed ### ### ### ### 8,282 0 81.3 81.3 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### 81.2 81.2 0.0
1997-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed ### ### ### ### 16.8 16.8 0.0
1997-Nov-04 Tue ### ### ### ### 5,350 0 ### ### 0.0
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-31 Fri ### ### ### ### 11.2 11.2 0.0
1997-Oct-30 Thu 4 ### 4 ### 80.6 80.6 0.0
1997-Oct-29 Wed ### ### ### ### 19,157 0 ### ### 0.0
1997-Oct-28 Tue 3.873 ### 3.8 3.8 36.3 36.3 ###
1997-Oct-27 Mon ### 4 ### 4 ### ### 0.3
1997-Oct-24 Fri ### ### ### ### ### ### 0.0
1997-Oct-23 Thu ### ### ### ### 3,152 0 ### ### 0.0
1997-Oct-22 Wed ### ### ### ### 26.5 26.5 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 6,870 0 35.1 35.1 0.0
1997-Oct-15 Wed 4 4 4 4 77.6 77.6 0.3
1997-Oct-14 Tue 4 4 4 4 4,050 ### ### ### 0.3
1997-Oct-13 Mon ### ### ### ### 81.5 81.5 0.0
1997-Oct-10 Fri ### ### ### ### 22,584 0 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed ### ### ### ### 17,875 0 24.9 24.9 0.0
1997-Oct-07 Tue ### ### ### ### ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-03 Fri ### ### 3.85 ### 1,357 ### 74.3 74.3 0.0
1997-Oct-02 Thu 3.86 ### 3.86 ### 82.4 82.4 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### 3.85 ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### 5,850 0 ### ### 0.0
1997-Sep-26 Fri ### ### ### ### 8,744 0 ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 24,750 0 63.9 63.9 0.0
1997-Sep-24 Wed ### ### ### ### ### ### 0.0
1997-Sep-23 Tue ### ### ### ### ### ### 0.0
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri ### ### ### ### 14,745 0 68.9 68.9 0.0
1997-Sep-18 Thu 4 4 ### ### 6,357 ### ### ### 0.0
1997-Sep-17 Wed ### 4 ### 4 ### ### 0.3
1997-Sep-16 Tue 3.81 3.81 3.81 3.81 74.6 74.6 0.3
1997-Sep-15 Mon 3.78 3.8 3.78 3.8 25,748 97,584 77.0 77.0 ###
1997-Sep-12 Fri 3.78 3.78 3.78 3.78 77.9 77.9 0.3
1997-Sep-11 Thu 3.77 3.78 3.77 3.78 ### ### 0.3
1997-Sep-10 Wed 3.77 3.77 3.77 3.77 70.4 70.4 ###
1997-Sep-09 Tue 3.79 3.79 3.77 3.78 ### ### 0.3
1997-Sep-08 Mon ### ### 3.79 3.79 25.7 25.7 ###
1997-Sep-05 Fri 3.8 3.8 3.79 3.79 24.3 24.3 ###
1997-Sep-04 Thu 3.85 ### 3.85 ### 88.9 88.9 0.0
1997-Sep-03 Wed ### ### ### ### ### ### 0.0
1997-Sep-02 Tue ### 3.7 ### 3.7 91.7 91.7 0.3
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-28 Thu 3.7 3.7 ### ### ### ### 0.0
1997-Aug-27 Wed 3.72 3.72 3.7 3.7 ### ### 0.3
1997-Aug-26 Tue 3.78 3.78 3.74 3.77 29.0 29.0 ###
1997-Aug-25 Mon 3.78 3.78 3.78 3.78 70.4 70.4 0.3
1997-Aug-22 Fri 3.84 3.84 3.78 3.8 25.3 25.3 ###
1997-Aug-21 Thu 3.84 3.84 3.8 3.84 7,025 ### ### ### 0.3
1997-Aug-20 Wed 3.84 3.84 3.84 3.84 74.0 74.0 0.3
1997-Aug-19 Tue 3.84 3.84 3.8 3.81 3,126 11,941 26.6 26.6 0.3
1997-Aug-15 Fri 3.84 3.84 3.84 3.84 63.1 63.1 0.3
1997-Aug-14 Thu 3.83 3.85 3.83 3.84 72.0 72.0 0.3
1997-Aug-12 Tue 3.85 3.85 3.85 3.85 77.2 77.2 0.3
1997-Aug-11 Mon 3.85 3.85 3.85 3.85 9,255 ### 80.6 80.6 0.3
1997-Aug-08 Fri 3.84 3.85 3.84 3.85 66.4 66.4 0.3
1997-Aug-07 Thu 3.84 3.84 3.81 3.81 ### ### 0.3
1997-Aug-06 Wed 3.85 3.85 3.84 3.84 153,459 590,049 ### ### 0.3
1997-Aug-05 Tue 3.84 3.84 3.82 3.82 ### ### 0.3
1997-Aug-04 Mon 3.85 3.85 3.8 3.8 9,585 ### ### ### ###
1997-Aug-01 Fri 3.85 3.85 3.82 3.85 65.3 65.3 0.3
1997-Jul-31 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Jul-30 Wed 3.85 3.85 3.85 3.85 6,250 ### ### ### 0.3
1997-Jul-29 Tue 3.83 3.85 3.83 3.85 71.4 71.4 0.3
1997-Jul-28 Mon 3.85 3.85 3.85 3.85 65.1 65.1 0.3
1997-Jul-25 Fri 3.846 3.85 3.846 3.85 9,187 35,351 63.0 63.0 0.3
1997-Jul-24 Thu 3.85 3.85 3.85 3.85 9,040 ### ### ### 0.3
1997-Jul-23 Wed 3.85 3.85 3.82 3.85 3,125 11,984 ### ### 0.3
1997-Jul-22 Tue 3.85 3.85 3.8 3.8 6,674 25,528 ### ### ###
1997-Jul-21 Mon 3.85 3.85 3.85 3.85 79.2 79.2 0.3
1997-Jul-18 Fri 3.84 3.84 3.8 3.8 18.1 18.1 ###
1997-Jul-17 Thu 3.85 3.85 3.82 3.82 ### ### 0.3
1997-Jul-16 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Jul-15 Tue 3.85 3.85 3.8 3.8 29.3 29.3 ###
1997-Jul-14 Mon 3.81 3.85 3.8 3.8 12,250 46,856 ### ### ###
1997-Jul-11 Fri 3.86 3.86 3.86 3.86 2,850 ### ### ### 0.3
1997-Jul-09 Wed 3.85 3.86 3.85 3.86 ### ### 0.3
1997-Jul-08 Tue 3.8 3.86 3.8 3.86 6,746 ### ### ### 0.3
1997-Jul-07 Mon 3.81 3.86 3.81 3.81 ### ### 0.3
1997-Jul-04 Fri 3.84 3.86 3.84 3.86 82.4 82.4 0.3
1997-Jul-03 Thu 3.84 3.84 3.81 3.81 5,440 ### 27.5 27.5 0.3
1997-Jul-02 Wed 3.82 3.85 3.82 3.85 71.9 71.9 0.3
1997-Jul-01 Tue 3.8 3.8 3.8 3.8 ### ### ###
1997-Jun-30 Mon 3.84 3.85 3.8 3.85 62.8 62.8 0.3
1997-Jun-27 Fri 3.81 3.85 3.81 3.85 ### ### 0.3
1997-Jun-26 Thu 3.844 3.844 3.8 3.8 ### ### ###
1997-Jun-24 Tue 3.83 3.85 3.83 3.85 ### ### 0.3
1997-Jun-23 Mon 3.85 3.85 3.85 3.85 75.7 75.7 0.3
1997-Jun-20 Fri 3.85 3.85 3.85 3.85 67.0 67.0 0.3
1997-Jun-19 Thu 3.85 3.85 3.85 3.85 71.8 71.8 0.3
1997-Jun-18 Wed 3.84 3.85 3.84 3.85 ### ### 0.3
1997-Jun-17 Tue 3.85 3.85 3.8 3.85 70.7 70.7 0.3
1997-Jun-16 Mon 3.8 3.85 3.75 3.85 12,351 ### ### ### 0.3
1997-Jun-13 Fri 3.84 3.84 3.8 3.8 20.3 20.3 ###
1997-Jun-12 Thu 3.84 3.84 3.82 3.82 28.3 28.3 0.3
1997-Jun-11 Wed 3.85 3.85 3.82 3.82 46,050 ### ### ### 0.3
1997-Jun-10 Tue ### 3.85 ### 3.82 ### ### 0.3
1997-Jun-06 Fri 3.84 3.84 3.8 3.8 ### ### ###
1997-Jun-05 Thu 3.83 3.85 3.83 3.84 ### ### 0.3
1997-Jun-04 Wed 3.8 3.83 3.8 3.83 5,789 22,085 76.0 76.0 ###
1997-Jun-03 Tue 4.24 4.24 4.24 4.24 1,950 ### 69.2 69.2 0.3
1997-Jun-02 Mon 4.2 4.2 4.2 4.2 50 ### ### ### ###
1997-May-30 Fri 3.84 3.85 3.84 3.85 ### ### 0.3
1997-May-29 Thu 3.85 3.85 3.84 3.84 4,350 16,725 ### ### 0.3
1997-May-28 Wed 4.25 4.25 4.24 4.25 74,144 314,741 ### ### ###
1997-May-27 Tue 4.25 4.25 4.25 4.25 ### ### ###
1997-May-26 Mon 4.225 ### 4.225 4.25 111,677 ### 74.4 74.4 ###
1997-May-23 Fri ### 4.2 ### 4.2 63,678 133,723 ### ### ###
1997-May-22 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1997-May-21 Wed 3.82 3.82 3.8 3.8 6,648 25,328 23.2 23.2 ###
1997-May-20 Tue 3.85 3.85 3.8 3.8 19.3 19.3 ###
1997-May-19 Mon 3.8 3.85 3.8 3.85 86.4 86.4 0.3
1997-May-16 Fri 3.8 3.8 3.8 3.8 ### ### ###
1997-May-15 Thu 3.8 3.8 3.8 3.8 ### ### ###
1997-May-14 Wed 3.85 3.85 3.83 3.83 ### ### ###
1997-May-13 Tue 3.85 3.85 3.85 3.85 1,350 ### ### ### 0.3
1997-May-12 Mon 3.85 3.85 3.85 3.85 74.6 74.6 0.3
1997-May-09 Fri 3.8 3.85 3.8 3.8 ### ### ###
1997-May-08 Thu 3.8 3.8 3.8 3.8 2,050 ### ### ### ###
1997-May-07 Wed 3.8 3.8 3.8 3.8 5,250 19,950 72.4 72.4 ###
1997-May-06 Tue 3.82 3.82 3.8 3.8 6,950 26,479 23.9 23.9 ###
1997-May-05 Mon 3.85 3.85 3.85 3.85 77.3 77.3 0.3
1997-May-02 Fri 3.85 3.85 3.85 3.85 65.4 65.4 0.3
1997-May-01 Thu 3.8 3.8 3.8 3.8 ### ### ###
1997-Apr-30 Wed 3.8 3.8 3.8 3.8 ### ### ###
1997-Apr-28 Mon 3.8 3.8 3.8 3.8 2,388 9,074 ### ### ###
1997-Apr-24 Thu 3.71 3.71 3.71 3.71 69.3 69.3 ###
1997-Apr-23 Wed 3.7 3.7 3.7 3.7 70.6 70.6 0.3
1997-Apr-22 Tue 3.56 3.56 3.56 3.56 572 ### 70.1 70.1 0.3
1997-Apr-21 Mon ### ### 3.55 3.55 18.4 18.4 ###
1997-Apr-18 Fri ### ### ### ### 4,325 0 61.1 61.1 0.0
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed 3.53 3.53 3.53 3.53 73.8 73.8 0.3
1997-Apr-14 Mon 3.52 3.52 3.51 3.51 ### ### ###
1997-Apr-09 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Apr-08 Tue 3.5 3.5 3.5 3.5 753 ### ### ### 0.3
1997-Apr-07 Mon 3.49 3.49 3.49 3.49 ### ### ###
1997-Apr-04 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Apr-03 Thu 3.49 3.5 3.49 3.5 67.3 67.3 0.3
1997-Apr-02 Wed 3.49 3.49 3.49 3.49 74.0 74.0 ###
1997-Apr-01 Tue 3.55 3.55 3.49 3.49 6,658 ### ### ### ###
1997-Mar-27 Thu 3.55 3.55 3.55 3.55 59.7 59.7 ###
1997-Mar-26 Wed 3.55 3.55 3.55 3.55 ### ### ###
1997-Mar-25 Tue 3.56 3.56 3.53 3.53 ### ### 0.3
1997-Mar-24 Mon 3.55 3.56 3.55 3.56 75.9 75.9 0.3
1997-Mar-21 Fri 3.53 3.55 3.53 3.55 73.9 73.9 ###
1997-Mar-20 Thu 3.55 3.55 3.55 3.55 0 ###
1997-Mar-19 Wed 3.51 3.55 3.51 3.55 ### ### ###
1997-Mar-18 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Mar-17 Mon 3.55 3.55 3.55 3.55 ### ### ###
1997-Mar-14 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Mar-13 Thu 3.55 3.55 3.55 3.55 5,451 19,351 69.5 69.5 ###
1997-Mar-11 Tue 3.55 3.55 3.55 3.55 1,575 ### ### ### ###
1997-Mar-10 Mon 3.59 3.59 3.59 3.59 754 ### 64.4 64.4 ###
1997-Mar-07 Fri 3.55 3.55 3.55 3.55 1,925 ### ### ### ###
1997-Mar-06 Thu ### ### 3.59 3.59 13.0 13.0 ###
1997-Mar-03 Mon 3.73 3.73 3.73 3.73 79.1 79.1 ###
1997-Feb-28 Fri 3.73 3.73 3.73 3.73 71.6 71.6 ###
1997-Feb-27 Thu 3.73 3.73 3.73 3.73 ### ### ###
1997-Feb-26 Wed ### ### 3.8 3.8 7,025 13,347 ### ### ###
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon 3.89 ### 3.89 ### ### ### 0.0
1997-Feb-21 Fri 3.84 3.89 3.84 3.89 ### ### 0.3
1997-Feb-20 Thu ### ### ### ### 10,459 0 ### ### 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 83.5 83.5 0.0
1997-Feb-17 Mon 3.78 ### 3.78 ### 26,684 ### 89.5 89.5 0.0
1997-Feb-14 Fri 3.72 3.78 3.72 3.78 3,526 13,222 ### ### 0.3
1997-Feb-13 Thu 3.72 3.72 3.7 3.7 ### ### 0.3
1997-Feb-12 Wed 3.7 3.7 3.7 3.7 2,324 ### 66.0 66.0 0.3
1997-Feb-11 Tue 3.7 3.8 3.7 3.8 1,255 ### ### ### ###
1997-Feb-10 Mon 3.8 3.8 3.7 3.7 1,855 6,956 11.4 11.4 0.3
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu 3.5 3.5 3.5 3.5 3,025 10,587 63.8 63.8 0.3
1997-Feb-05 Wed ### 3.5 3.46 3.5 6,426 ### ### ### 0.3
1997-Feb-04 Tue 3.46 3.46 3.46 3.46 ### ### 0.2
1997-Feb-03 Mon ### 3.46 ### 3.46 ### ### 0.2
1997-Jan-31 Fri 3.22 ### 3.22 ### 8,772 14,122 93.9 93.9 0.0
1997-Jan-30 Thu 3.22 3.22 3.22 3.22 3,972 12,789 ### ### 0.2
1997-Jan-29 Wed 3.25 3.25 3.2 3.2 5,140 16,576 15.1 15.1 0.2
1997-Jan-28 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
1997-Jan-24 Fri 3.27 3.27 3.25 3.25 ### ### 0.2
1997-Jan-23 Thu 3.26 3.27 3.26 3.27 ### ### ###
1997-Jan-22 Wed 3.27 3.27 3.26 3.26 ### ### 0.2
1997-Jan-21 Tue 3.25 3.25 3.25 3.25 76.8 76.8 0.2
1997-Jan-20 Mon 3.24 3.27 3.24 3.27 ### ### ###
1997-Jan-17 Fri 3.22 3.25 3.22 3.22 ### ### 0.2
1997-Jan-16 Thu 3.28 3.28 3.28 3.28 ### ### 0.2
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-08 Wed ### ### ### ### 66.3 66.3 0.0
1997-Jan-07 Tue ### ### ### ### 2,470 0 ### ### 0.0
1996-Dec-31 Tue 3.4 3.4 ### ### ### ### 0.0
1996-Dec-30 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue 3.4 3.4 3.4 3.4 67.6 67.6 0.2
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### 27.3 27.3 0.0
1996-Dec-17 Tue ### ### ### ### 726 0 ### ### 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri 3.4 3.4 ### ### 19,174 ### ### ### 0.0
1996-Dec-12 Thu ### 3.4 ### 3.4 ### ### 0.2
1996-Dec-11 Wed 3.4 3.4 3.4 3.4 77.0 77.0 0.2
1996-Dec-10 Tue ### ### ### ### 66.6 66.6 0.0
1996-Dec-09 Mon ### 3.4 ### 3.4 82.2 82.2 0.2
1996-Dec-06 Fri ### ### ### ### 92.6 92.6 0.0
1996-Dec-04 Wed 3.4 3.4 3.4 3.4 68.9 68.9 0.2
1996-Dec-03 Tue ### 3.4 ### 3.4 ### ### 0.2
1996-Dec-02 Mon ### ### ### ### ### ### 0.0
1996-Nov-29 Fri ### 3.4 ### ### 70.3 70.3 0.0
1996-Nov-28 Thu ### ### ### ### 67.9 67.9 0.0
1996-Nov-27 Wed 3.28 3.28 3.28 3.28 ### ### 0.2
1996-Nov-26 Tue 3.22 3.22 3.22 3.22 82.3 82.3 0.2
1996-Nov-25 Mon 3.2 3.2 ### ### ### ### 0.0
1996-Nov-22 Fri 3.21 3.21 3.2 3.2 ### ### 0.2
1996-Nov-21 Thu 3.2 3.28 3.2 3.28 86.9 86.9 0.2
1996-Nov-20 Wed 3.2 3.2 3.2 3.2 64.4 64.4 0.2
1996-Nov-19 Tue 3.22 3.22 ### ### ### ### 0.0
1996-Nov-18 Mon 3.2 3.2 ### ### 26.5 26.5 0.0
1996-Nov-15 Fri 3.25 3.25 ### ### ### ### 0.0
1996-Nov-14 Thu 3.22 3.25 3.22 3.25 2,745 8,880 ### ### 0.2
1996-Nov-13 Wed 3.2 3.2 3.2 3.2 70.5 70.5 0.2
1996-Nov-12 Tue ### 3.2 ### 3.2 12,345 19,752 78.8 78.8 0.2
1996-Nov-11 Mon ### ### ### ### 21.5 21.5 0.0
1996-Nov-07 Thu 3.2 3.2 3.2 3.2 78.2 78.2 0.2
1996-Nov-06 Wed ### 3.2 ### 3.2 ### ### 0.2
1996-Nov-05 Tue ### ### ### ### 1,141 0 71.4 71.4 0.0
1996-Nov-04 Mon ### ### ### ### 65.6 65.6 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 17,381 0 23.4 23.4 0.0
1996-Oct-30 Wed ### ### ### ### 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### 3,575 0 ### ### 0.0
1996-Oct-24 Thu ### ### ### ### 62.7 62.7 0.0
1996-Oct-23 Wed ### ### ### ### 78.8 78.8 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### 0 0.0
1996-Oct-17 Thu ### ### ### ### 70.5 70.5 0.0
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### 23.4 23.4 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### 77.8 77.8 0.0
1996-Oct-08 Tue ### ### ### ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### ### ### 79.1 79.1 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### ### ### 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon 3.2 3.2 ### ### ### ### 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 25.4 25.4 0.0
1996-Sep-23 Mon 3.21 3.21 ### ### 15.9 15.9 0.0
1996-Sep-20 Fri 3.21 3.21 3.21 3.21 0 ###
1996-Sep-19 Thu 3.2 3.25 3.2 3.21 ### ### ###
1996-Sep-18 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 75.2 75.2 0.0
1996-Sep-13 Fri ### ### 3 ### 83.7 83.7 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### 2.0 2.0 0.0
1996-Sep-10 Tue ### ### ### ### 27.8 27.8 0.0
1996-Sep-09 Mon 3.4 3.4 ### ### 8.2 8.2 0.0
1996-Sep-06 Fri 3.45 3.45 3.4 3.4 13.7 13.7 0.2
1996-Sep-05 Thu 3.4 3.4 3.4 3.4 0 0.2
1996-Sep-04 Wed ### 3.4 ### 3.4 ### ### 0.2
1996-Sep-03 Tue 3.4 3.4 3.4 3.4 78.0 78.0 0.2
1996-Sep-02 Mon 3.44 3.45 3.4 3.4 ### ### 0.2
1996-Aug-30 Fri 3.45 3.45 3.45 3.45 0 ###
1996-Aug-29 Thu 3.45 3.45 3.45 3.45 71.5 71.5 ###
1996-Aug-28 Wed 3.45 3.45 3.4 3.45 ### ### ###
1996-Aug-27 Tue 3.45 3.45 3.45 3.45 76.0 76.0 ###
1996-Aug-26 Mon 3.4 3.4 3.4 3.4 74.4 74.4 0.2
1996-Aug-23 Fri 3.4 3.4 3.4 3.4 0 0.2
1996-Aug-22 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Aug-21 Wed ### 3.4 ### 3.4 ### ### 0.2
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 3.26 3.26 3.25 3.25 19.8 19.8 0.2
1996-Aug-16 Fri 3.24 3.25 3.2 3.2 ### ### 0.2
1996-Aug-15 Thu ### ### 3.25 3.25 11.8 11.8 0.2
1996-Aug-14 Wed 3.4 3.4 ### ### 14.3 14.3 0.0
1996-Aug-13 Tue ### 3.4 ### 3.4 ### ### 0.2
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### 3.4 ### 3.4 ### ### 0.2
1996-Aug-07 Wed ### 3.4 ### 3.4 78.4 78.4 0.2
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri 3.25 3.25 3.25 3.25 0 0.2
1996-Jul-25 Thu 3.25 3.25 3.25 3.25 0 0.2
1996-Jul-24 Wed ### ### 3.25 3.25 22.7 22.7 0.2
1996-Jul-23 Tue ### ### ### ### ### ### 0.0
1996-Jul-22 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Jul-19 Fri ### 3.47 ### 3.47 ### ### 0.2
1996-Jul-18 Thu ### ### ### ### 68.8 68.8 0.0
1996-Jul-17 Wed 3.2 ### 3.2 ### ### ### 0.0
1996-Jul-16 Tue ### 3.25 3.2 3.2 ### ### 0.2
1996-Jul-15 Mon ### ### 3.27 3.27 ### ### ###
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu 3.25 3.25 3.25 3.25 0 0.2
1996-Jul-10 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1996-Jul-09 Tue ### ### 3.25 3.25 16.1 16.1 0.2
1996-Jul-08 Mon 3.4 3.4 ### ### 14.0 14.0 0.0
1996-Jul-05 Fri 3.4 3.4 3.4 3.4 74.2 74.2 0.2
1996-Jul-04 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Jul-03 Wed 3.46 3.47 3.45 3.45 ### ### ###
1996-Jul-02 Tue 3.5 3.5 3.46 3.46 ### ### 0.2
1996-Jul-01 Mon 3.45 3.46 3.45 3.45 70.7 70.7 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 10:05:58 thru 2024-11-01 10:05:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000