End of day Prices (full format), 19660800 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2024-May-10 Fri
| ###
| 27.52
| 27.2
| 27.2
|
|
| 29.8
| 29.8
| 1.9 |
2024-May-09 Thu
| 27.74
| 27.82
| ###
| 27.29
|
|
| ###
| ###
| ### |
2024-May-08 Wed
| ###
| ###
| 27.51
| 27.79
|
|
| ###
| ###
| 2.0 |
2024-May-07 Tue
| ###
| ###
| 26.85
| ###
| 242,850
| ###
| 82.2
| 82.2
| 0.0 |
2024-May-06 Mon
| 26.7
| ###
| ###
| 27
| 214,445
| 0
| 79.5
| 79.5
| 1.9 |
2024-May-03 Fri
| ###
| 26.79
| 26.54
| 26.59
| 95,458
| 2,545,387
| ###
| ###
| ### |
2024-May-02 Thu
| 26.47
| ###
| 26.46
| 26.56
|
|
| 71.7
| 71.7
| 1.9 |
2024-May-01 Wed
| 26.59
| ###
| 26.4
| 26.41
|
|
| ###
| ###
| ### |
2024-Apr-30 Tue
| 26.88
| ###
| ###
| 26.82
| 160,825
| 0
| 32.8
| 32.8
| 1.9 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
| 185,680
| 0
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 26.8
| ###
| ###
| 26.83
| 256,982
| 0
| 72.2
| 72.2
| ### |
2024-Apr-24 Wed
| 27.2
| 27.28
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 26.83
| ###
| 136,576
| ###
| 72.2
| 72.2
| 0.0 |
2024-Apr-19 Fri
| 26.76
| 26.82
| 26.52
| ###
| 211,351
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 26.78
| ###
| 26.71
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2024-Apr-17 Wed
| 26.78
| 26.87
| 26.71
| 26.82
| 419,176
| 11,229,725
| ###
| ###
| 1.9 |
2024-Apr-16 Tue
| ###
| ###
| ###
| 26.86
|
|
| ###
| ###
| 1.9 |
2024-Apr-15 Mon
| ###
| ###
| 26.83
| ###
| 135,580
| ###
| 44.3
| 44.3
| 0.0 |
2024-Apr-12 Fri
| ###
| 27.22
| 26.75
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Apr-11 Thu
| 26.85
| 27.25
| ###
| ###
| 150,256
| ###
| 67.3
| 67.3
| 0.0 |
2024-Apr-10 Wed
| ###
| 27.44
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2024-Apr-09 Tue
| 27.5
| 27.5
| 26.86
| 26.89
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 27.54
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2024-Apr-05 Fri
| 27.88
| ###
| ###
| 27.76
| 244,575
| 0
| 30.7
| 30.7
| 2.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 325,340
| 0
| 73.6
| 73.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 28.48
| 28.78
| 28.4
| 28.5
| 376,526
| 10,764,878
| 65.0
| 65.0
| 2.0 |
2024-Mar-28 Thu
| 28.21
| 28.56
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2024-Mar-27 Wed
| 28
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-26 Tue
| ###
| 28.42
| 27.72
| ###
| 221,548
| 6,218,852
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 27.82
| ###
| 27.77
| 28
| 173,820
| ###
| 75.4
| 75.4
| 2.0 |
2024-Mar-22 Fri
| 28.5
| ###
| 27.52
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 27.83
| ###
| 559,488
| 7,785,275
| 14.8
| 14.8
| 0.0 |
2024-Mar-20 Wed
| ###
| 29.53
| 28.76
| 29.2
|
|
| ###
| ###
| 2.1 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 29.79
| ###
| 77,021
| 1,147,227
| 33.3
| 33.3
| 0.0 |
2024-Mar-15 Fri
| 30.23
| 30.23
| ###
| ###
| 147,353
| 2,227,240
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| 30.4
| ###
| ###
| 99,752
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 30.77
| ###
| ###
| ###
| 136,040
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 30.86
| 30.88
| 75,723
| ###
| ###
| ###
| 2.2 |
2024-Mar-11 Mon
| ###
| ###
| 30.74
| 30.86
| 194,828
| ###
| 39.6
| 39.6
| 2.2 |
2024-Mar-08 Fri
| ###
| ###
| 30.79
| ###
| 135,421
| ###
| 72.1
| 72.1
| 0.0 |
2024-Mar-07 Thu
| 30.43
| ###
| 30.41
| ###
| 132,659
| 2,017,080
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 30.21
| ###
| ###
| 30.5
| 113,029
| 0
| ###
| ###
| 2.2 |
2024-Mar-05 Tue
| 29.85
| ###
| 29.59
| 30.27
|
|
| ###
| ###
| 2.2 |
2024-Mar-04 Mon
| 29.2
| ###
| 29.2
| ###
| 132,140
| 1,929,244
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 29.48
| 29.525
| ###
| 29.46
| 104,041
| ###
| ###
| ###
| 2.1 |
2024-Feb-29 Thu
| 29.55
| 29.56
| ###
| ###
| 427,854
| 6,323,682
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 84,278
| 0
| 34.3
| 34.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 29.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 29
| 29.24
| 84,524
| ###
| ###
| ###
| 2.1 |
2024-Feb-23 Fri
| 28.75
| ###
| 28.74
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2024-Feb-22 Thu
| ###
| 28.88
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Feb-21 Wed
| ###
| 28.26
| 27.78
| ###
| 326,957
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 28.27
| 28.4
| ###
| ###
| 90,723
| ###
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 28.28
| ###
| 28.21
| 82,344
| 1,164,344
| 73.9
| 73.9
| ### |
2024-Feb-16 Fri
| ###
| 28.5
| ###
| ###
| 117,479
| 1,674,075
| 26.4
| 26.4
| 0.0 |
2024-Feb-15 Thu
| ###
| 28.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 27.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 28.8
| ###
| ###
| 28.28
| 122,475
| 0
| 22.1
| 22.1
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2024-Feb-09 Fri
| ###
| 28.87
| 28.56
| 28.73
|
|
| 70.0
| 70.0
| 2.1 |
2024-Feb-08 Thu
| 28.5
| 28.81
| ###
| 28.58
|
|
| 69.6
| 69.6
| ### |
2024-Feb-07 Wed
| 28.76
| 28.8
| 28.23
| 28.4
| 139,771
| 3,985,570
| ###
| ###
| 2.0 |
2024-Feb-06 Tue
| ###
| 28.76
| ###
| 28.71
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 28.82
| ###
| 28.54
| 28.56
| 90,855
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 28.75
| 29
| 205,085
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 29.23
| 28.71
| 28.81
|
|
| 32.5
| 32.5
| 2.1 |
2024-Jan-31 Wed
| ###
| ###
| 28.51
| ###
| 258,329
| 3,682,479
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 28.41
| ###
| 127,675
| 1,813,623
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 28.43
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 28.5
| ###
| 28.24
| 28.43
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 28.4
| 28.46
| ###
| ###
| 72,523
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 28.42
| 28.48
| ###
| 28.28
| 133,289
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 28.49
|
|
| 88.2
| 88.2
| ### |
2024-Jan-19 Fri
| 27.75
| ###
| 27.52
| 27.78
| 95,450
| ###
| 71.2
| 71.2
| 2.0 |
2024-Jan-18 Thu
| 27.47
| 27.78
| ###
| ###
| 92,824
| 1,289,325
| 75.3
| 75.3
| 0.0 |
2024-Jan-17 Wed
| 27.44
| 27.84
| 27.44
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 27.44
|
|
| 33.7
| 33.7
| ### |
2024-Jan-15 Mon
| 27.7
| 27.88
| ###
| 27.85
| 51,489
| 717,756
| 77.3
| 77.3
| ### |
2024-Jan-12 Fri
| 27.4
| 27.83
| 27.28
| 27.7
| 90,572
| ###
| ###
| ###
| 2.0 |
2024-Jan-11 Thu
| 27.44
| 27.59
| ###
| 27.58
| 90,578
| 1,249,523
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 27.49
| 26.83
| ###
| 117,278
| 3,185,270
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 27.42
| ###
| ###
| 102,980
| 1,411,855
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 26.79
| 101,624
| 0
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 46,721
| 0
| 30.0
| 30.0
| 0.0 |
2024-Jan-04 Thu
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 27.8
| 27.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 27.83
| 28
| 27.76
| 27.8
|
|
| 33.5
| 33.5
| 2.0 |
2023-Dec-29 Fri
| ###
| ###
| 27.76
| ###
| 55,781
| 774,240
| 69.7
| 69.7
| 0.0 |
2023-Dec-28 Thu
| 27.85
| ###
| ###
| ###
| 73,176
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 27.5
| ###
| ###
| 27.71
| 115,474
| 0
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 27.7
| 27.25
| 27.42
| 115,370
| ###
| 27.0
| 27.0
| 2.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 27.7
| 27.76
| 27.51
| 27.59
|
|
| 28.5
| 28.5
| ### |
2023-Dec-19 Tue
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 27.43
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 25.7
| ###
| 25.7
|
|
| 88.0
| 88.0
| 1.8 |
2023-Dec-12 Tue
| 24.87
| ###
| 24.7
| 25
| 113,587
| ###
| ###
| ###
| 1.8 |
2023-Dec-11 Mon
| ###
| 25
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 25.4
| ###
| ###
| 192,050
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 25.4
| 24.82
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Dec-05 Tue
| 25.2
| 25.23
| 24.82
| 24.82
|
|
| ###
| ###
| 1.8 |
2023-Dec-04 Mon
| ###
| 25.55
| 25.2
| 25.29
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 25.28
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2023-Nov-30 Thu
| 25.25
| 25.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 177,324
| 0
| 72.5
| 72.5
| 0.0 |
2023-Nov-28 Tue
| ###
| 25.29
| ###
| ###
| 123,359
| 1,559,874
| 66.3
| 66.3
| 0.0 |
2023-Nov-27 Mon
| ###
| 25.4
| ###
| ###
| 78,654
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 25.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Nov-23 Thu
| ###
| 25.29
| ###
| ###
| 125,979
| ###
| 73.7
| 73.7
| 0.0 |
2023-Nov-22 Wed
| 25.72
| 25.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 25.7
| 301,641
| 0
| 17.6
| 17.6
| 1.8 |
2023-Nov-20 Mon
| ###
| 26.25
| ###
| 26.2
| 102,880
| ###
| 81.3
| 81.3
| ### |
2023-Nov-17 Fri
| ###
| ###
| 25.8
| 25.83
|
|
| ###
| ###
| 1.8 |
2023-Nov-16 Thu
| ###
| ###
| 25.82
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 152,026
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 25.7
| 25.88
| ###
| 25.73
|
|
| ###
| ###
| 1.8 |
2023-Nov-13 Mon
| 25.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 84,642
| 0
| 82.6
| 82.6
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 25.57
| 139,743
| 0
| 86.6
| 86.6
| ### |
2023-Nov-08 Wed
| ###
| 25.44
| ###
| ###
| 300,320
| 3,820,070
| 68.9
| 68.9
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 25
|
|
| 29.9
| 29.9
| 1.8 |
2023-Nov-06 Mon
| ###
| 25.4
| ###
| ###
| 143,777
| ###
| 29.1
| 29.1
| 0.0 |
2023-Nov-03 Fri
| ###
| 25.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 24.75
| ###
| ###
| 24.87
|
|
| 66.6
| 66.6
| ### |
2023-Nov-01 Wed
| 24.57
| 24.73
| 24.47
| 24.52
| 127,844
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 24.51
|
|
| 76.4
| 76.4
| ### |
2023-Oct-30 Mon
| 24.7
| ###
| 24.51
| 24.8
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 25
| ###
| 24.86
| 24.86
| 209,629
| 2,605,688
| ###
| ###
| 1.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 25.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 25.59
| ###
| 25.53
| 25.56
|
|
| ###
| ###
| 1.8 |
2023-Oct-23 Mon
| 25.81
| ###
| 25.45
| 25.59
|
|
| ###
| ###
| 1.8 |
2023-Oct-20 Fri
| ###
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| 26.45
| 25.59
| ###
| 403,475
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 223,257
| 0
| 28.5
| 28.5
| 0.0 |
2023-Oct-17 Tue
| ###
| 26.5
| ###
| ###
| 170,872
| 2,264,054
| 82.4
| 82.4
| 0.0 |
2023-Oct-16 Mon
| 25.88
| 26.25
| 25.78
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 25.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 26
| ###
| 25.8
| 26.28
| 257,253
| ###
| ###
| ###
| 1.9 |
2023-Oct-11 Wed
| ###
| 26
| 25.58
| 25.82
|
|
| 69.1
| 69.1
| 1.8 |
2023-Oct-10 Tue
| 25.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 25.76
| ###
| 25.58
| 165,048
| ###
| 79.4
| 79.4
| 1.8 |
2023-Oct-06 Fri
| ###
| 25.47
| ###
| ###
| 196,020
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 24.75
| 25.27
| 24.75
| ###
| 168,142
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 25
| ###
| ###
| 24.75
|
|
| 35.5
| 35.5
| 1.8 |
2023-Oct-03 Tue
| ###
| 25.22
| 24.73
| ###
| 386,770
| 9,659,580
| 41.1
| 41.1
| 0.0 |
2023-Oct-02 Mon
| ###
| 25.49
| ###
| ###
| 417,041
| 5,315,187
| 80.0
| 80.0
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 24.21
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Sep-28 Thu
| 25.53
| 25.625
| 22.72
| ###
| 1,086,070
| 26,253,027
| 5.8
| 5.8
| 0.0 |
2023-Sep-27 Wed
| 25.52
| 25.74
| ###
| 25.72
| 165,526
| ###
| 75.1
| 75.1
| 1.8 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 122,455
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 26.73
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Sep-22 Fri
| 26.21
| 26.27
| 25.75
| 26.21
| 291,354
| ###
| 60.6
| 60.6
| 1.9 |
2023-Sep-21 Thu
| 26.8
| 26.88
| 26.52
| 26.59
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 27.28
| ###
| 26.89
| 27.21
|
|
| 37.4
| 37.4
| ### |
2023-Sep-18 Mon
| 27.8
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Sep-15 Fri
| 28.43
| 28.49
| 27.76
| 27.76
| 274,126
| ###
| ###
| ###
| 2.0 |
2023-Sep-14 Thu
| 27.89
| 28.27
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 28.22
| 27.86
| ###
| 111,189
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 27.89
| 28.4
| 27.78
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Sep-11 Mon
| 27.79
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 27.45
| 27.73
| ###
| 27.72
|
|
| 76.1
| 76.1
| ### |
2023-Sep-07 Thu
| 27.23
| 27.45
| ###
| 27.45
|
|
| 81.1
| 81.1
| ### |
2023-Sep-06 Wed
| ###
| 27.52
| 27.2
| ###
| 114,188
| 3,124,183
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 27.8
| 27.81
| 27.44
| 27.59
|
|
| 30.3
| 30.3
| ### |
2023-Sep-04 Mon
| ###
| 27.85
| 27.57
| 27.85
| 103,380
| 2,864,659
| 74.8
| 74.8
| ### |
2023-Sep-01 Fri
| 27.5
| 27.75
| ###
| ###
| 125,984
| 1,748,028
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 27
| ###
| 26.87
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Aug-30 Wed
| ###
| 27
| ###
| 26.88
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 26.83
| ###
| ###
| 26.81
| 125,281
| 0
| 35.0
| 35.0
| ### |
2023-Aug-28 Mon
| 26.28
| 26.75
| 26.27
| 26.7
| 149,285
| 3,957,545
| 87.1
| 87.1
| 1.9 |
2023-Aug-25 Fri
| 26.22
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Aug-24 Thu
| ###
| 26.51
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Aug-23 Wed
| 26
| ###
| 25.85
| 26.25
|
|
| ###
| ###
| 1.9 |
2023-Aug-22 Tue
| 25.46
| ###
| ###
| ###
| 168,248
| 0
| 81.6
| 81.6
| 0.0 |
2023-Aug-21 Mon
| 25.5
| ###
| ###
| 25.56
| 109,276
| 0
| ###
| ###
| 1.8 |
2023-Aug-18 Fri
| 25.57
| 25.71
| 25.4
| ###
| 121,320
| ###
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 25.8
| 25.375
| 25.59
|
|
| 37.8
| 37.8
| 1.8 |
2023-Aug-16 Wed
| ###
| 25.74
| ###
| ###
| 187,972
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 25.84
| ###
| 25.76
|
|
| 81.3
| 81.3
| 1.8 |
2023-Aug-14 Mon
| ###
| ###
| 25.25
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Aug-11 Fri
| ###
| 25.78
| 25.48
| 25.57
| 88,421
| ###
| 32.0
| 32.0
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 168,077
| 0
| 80.7
| 80.7
| 0.0 |
2023-Aug-09 Wed
| ###
| 25.21
| 24.89
| ###
| 172,144
| ###
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| 25.2
| 25.42
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Aug-07 Mon
| 25
| ###
| ###
| ###
| 122,681
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 25.26
| ###
| 24.84
| ###
| 249,453
| ###
| 24.6
| 24.6
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 25.5
| 173,980
| 0
| ###
| ###
| ### |
2023-Aug-02 Wed
| 26
| ###
| 25.73
| 25.79
|
|
| ###
| ###
| 1.8 |
2023-Aug-01 Tue
| 26
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 26.28
| 25.78
| ###
| 148,057
| 3,853,923
| 32.0
| 32.0
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 25.43
| 26
| 157,249
| 1,999,421
| 81.4
| 81.4
| 1.9 |
2023-Jul-27 Thu
| 25.2
| ###
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 25.47
| ###
| 25.2
| ###
| 90,985
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 25.44
| 25.55
| 25.26
| 25.47
| 106,022
| 2,693,488
| 74.0
| 74.0
| ### |
2023-Jul-24 Mon
| 25.2
| 25.44
| 24.85
| ###
| 135,586
| ###
| 79.9
| 79.9
| 0.0 |
2023-Jul-21 Fri
| 24.86
| ###
| 24.78
| 25.23
| 135,048
| 1,673,244
| 82.7
| 82.7
| 1.8 |
2023-Jul-20 Thu
| ###
| 25.29
| ###
| ###
| 146,072
| 1,847,080
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 25.43
| 25.52
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 25.56
| ###
| ###
| 25.4
| 101,359
| 0
| 33.5
| 33.5
| 1.8 |
2023-Jul-14 Fri
| 25.29
| 25.74
| ###
| 25.59
| 145,977
| 1,878,723
| 73.2
| 73.2
| 1.8 |
2023-Jul-13 Thu
| 25.42
| ###
| 25.27
| ###
| 167,750
| 2,119,521
| 28.6
| 28.6
| 0.0 |
2023-Jul-12 Wed
| 25.2
| 25.46
| ###
| 25.29
| 93,655
| 1,192,228
| ###
| ###
| ### |
2023-Jul-11 Tue
| 25.56
| 25.56
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Jul-10 Mon
| 25.77
| 25.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 25.49
| ###
| 25.25
| 25.41
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| 25.8
| 25.48
| 25.77
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| 25.79
| 162,355
| 0
| ###
| ###
| 1.8 |
2023-Jul-04 Tue
| 26.23
| 26.23
| 25.83
| 25.89
| 209,046
| ###
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 26.77
| ###
| ###
| 278,427
| 3,726,745
| 18.9
| 18.9
| 0.0 |
2023-Jun-30 Fri
| 27.2
| 27.27
| ###
| ###
| 182,658
| 2,490,541
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 27.88
| ###
| 27.22
| 194,574
| ###
| 19.6
| 19.6
| 1.9 |
2023-Jun-28 Wed
| ###
| 27.57
| 27.21
| 27.48
| 184,376
| 5,050,058
| ###
| ###
| 2.0 |
2023-Jun-27 Tue
| 27.47
| 27.5
| ###
| 27.25
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 27.4
| 27.57
| ###
| 27.43
| 199,740
| ###
| ###
| ###
| ### |
2023-Jun-23 Fri
| 27.53
| 27.59
| ###
| 27.25
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| 27.51
| 191,454
| 0
| 46.3
| 46.3
| ### |
2023-Jun-21 Wed
| 27.24
| 27.56
| ###
| 27.42
| 135,076
| 1,861,347
| ###
| ###
| 2.0 |
2023-Jun-20 Tue
| ###
| ###
| 26.7
| ###
| 169,450
| 2,262,157
| 36.4
| 36.4
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 26.89
| ###
| ###
| 26.83
| 198,353
| 0
| ###
| ###
| ### |
2023-Jun-15 Thu
| 26.42
| ###
| ###
| 26.83
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 26.55
| 26.25
| ###
| 153,351
| ###
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Jun-08 Thu
| ###
| 26.25
| 25.83
| ###
| 173,649
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 25.71
| ###
| 100,072
| 1,286,425
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 26.29
| 26.44
| 25.83
| 25.84
|
|
| ###
| ###
| 1.8 |
2023-Jun-05 Mon
| ###
| 26.545
| ###
| 26.27
| 144,243
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Jun-01 Thu
| 25.52
| 25.77
| ###
| 25.52
|
|
| 66.7
| 66.7
| 1.8 |
2023-May-31 Wed
| ###
| ###
| 25.49
| ###
| 185,883
| 2,369,078
| 34.0
| 34.0
| 0.0 |
2023-May-30 Tue
| 25.88
| ###
| 25.78
| 26
| 105,720
| ###
| 76.7
| 76.7
| 1.9 |
2023-May-29 Mon
| 25.76
| ###
| 25.72
| 25.84
| 150,155
| ###
| 72.5
| 72.5
| 1.8 |
2023-May-26 Fri
| 25.43
| 25.7
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-May-25 Thu
| 25.2
| 25.46
| ###
| 25.44
|
|
| ###
| ###
| 1.8 |
2023-May-24 Wed
| ###
| 25.52
| ###
| 25.27
| 108,622
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 25.47
| ###
| ###
| 25.43
|
|
| 39.5
| 39.5
| ### |
2023-May-22 Mon
| ###
| 25.45
| 25.22
| ###
| 104,551
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 25.4
| 25.44
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 25.325
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2023-May-17 Wed
| 24.85
| ###
| 24.75
| ###
| 149,879
| 1,854,752
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 25.28
| 24.77
| ###
| 221,746
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 24.75
| ###
| ###
| ###
| 91,243
| 0
| 82.1
| 82.1
| 0.0 |
2023-May-12 Fri
| 24.79
| 24.925
| ###
| ###
| 147,444
| 1,837,520
| 32.7
| 32.7
| 0.0 |
2023-May-11 Thu
| 24.27
| 24.73
| 24.22
| 24.71
| 166,885
| ###
| 81.7
| 81.7
| ### |
2023-May-10 Wed
| ###
| ###
| 24.41
| 24.47
| 271,775
| ###
| ###
| ###
| 1.7 |
2023-May-09 Tue
| 25.25
| 25.25
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 25.4
| 25.47
| ###
| ###
| 140,820
| 1,793,342
| 27.8
| 27.8
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 24.76
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-May-03 Wed
| 24.7
| ###
| 24.5
| ###
| 181,959
| ###
| 78.4
| 78.4
| 0.0 |
2023-May-02 Tue
| 25.56
| ###
| 24.89
| ###
| 150,440
| 1,872,225
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 25.24
| 25.74
| ###
| 25.5
|
|
| 82.1
| 82.1
| ### |
2023-Apr-28 Fri
| ###
| 25.27
| 24.88
| 25
| 220,927
| 5,539,744
| 33.4
| 33.4
| 1.8 |
2023-Apr-27 Thu
| 24.83
| ###
| ###
| 24.89
| 163,740
| 0
| 71.6
| 71.6
| 1.8 |
2023-Apr-26 Wed
| ###
| ###
| 24.58
| 24.88
|
|
| 79.3
| 79.3
| 1.8 |
2023-Apr-24 Mon
| ###
| 24.83
| 24.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 24.2
| 24.71
| ###
| 24.51
|
|
| 80.7
| 80.7
| ### |
2023-Apr-20 Thu
| ###
| ###
| ###
| 24.2
| 190,859
| 0
| 73.1
| 73.1
| 1.7 |
2023-Apr-19 Wed
| ###
| 24.27
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 24.2
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Apr-17 Mon
| 23.76
| ###
| 23.57
| ###
| 243,988
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 23.56
| ###
| 23.56
| 370,682
| ###
| ###
| ###
| 1.7 |
2023-Apr-13 Thu
| 22.86
| ###
| 22.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Apr-12 Wed
| ###
| 23
| 22.57
| 22.86
| 148,573
| ###
| ###
| ###
| 1.6 |
2023-Apr-11 Tue
| ###
| 22.78
| 22.55
| ###
| 187,946
| ###
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| 22.74
| 22.84
| 22.46
| 22.53
| 146,182
| 3,311,022
| ###
| ###
| ### |
2023-Apr-05 Wed
| 23.21
| 23.21
| 22.86
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Apr-04 Tue
| 23
| 23.27
| ###
| ###
| 98,176
| 1,142,277
| 72.0
| 72.0
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 22.78
| 22.86
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Mar-30 Thu
| 22.72
| ###
| ###
| 22.8
|
|
| 66.5
| 66.5
| 1.6 |
2023-Mar-29 Wed
| 22.54
| 22.78
| 22.46
| 22.55
| 142,674
| 3,227,285
| 67.9
| 67.9
| ### |
2023-Mar-28 Tue
| 23
| 23
| 22.41
| 22.58
|
|
| ###
| ###
| 1.6 |
2023-Mar-27 Mon
| ###
| 23.4
| 22.46
| ###
| 183,273
| 4,202,449
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 23.42
| 23.43
| ###
| ###
| 317,470
| ###
| 12.9
| 12.9
| 0.0 |
2023-Mar-23 Thu
| ###
| 24.24
| ###
| 23.76
| 356,429
| ###
| ###
| ###
| 1.7 |
2023-Mar-22 Wed
| ###
| ###
| 22.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 23
| ###
| 22.77
| 22.8
|
|
| 30.0
| 30.0
| 1.6 |
2023-Mar-20 Mon
| ###
| ###
| 22.56
| ###
| 83,729
| ###
| 38.6
| 38.6
| 0.0 |
2023-Mar-17 Fri
| ###
| 23.43
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 23.44
| ###
| 23.43
|
|
| 79.3
| 79.3
| ### |
2023-Mar-14 Tue
| 23.4
| 23.45
| 22.86
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2023-Mar-13 Mon
| 23.86
| ###
| ###
| 23.72
|
|
| ###
| ###
| 1.7 |
2023-Mar-10 Fri
| 24
| 24.25
| 23.82
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Mar-09 Thu
| 24.46
| ###
| 24.21
| 24.53
| 99,844
| ###
| ###
| ###
| 1.8 |
2023-Mar-08 Wed
| 24.28
| ###
| ###
| 24.22
|
|
| 36.8
| 36.8
| 1.7 |
2023-Mar-07 Tue
| 24
| ###
| 23.71
| 24.28
|
|
| 80.0
| 80.0
| 1.7 |
2023-Mar-06 Mon
| 23.76
| 24.25
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2023-Mar-03 Fri
| ###
| 24.47
| 23.71
| 23.72
|
|
| ###
| ###
| 1.7 |
2023-Mar-02 Thu
| 24.88
| 24.89
| 24.2
| ###
| 180,856
| ###
| 22.1
| 22.1
| 0.0 |
2023-Mar-01 Wed
| 24.42
| 24.79
| ###
| ###
| 83,371
| 1,033,383
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 24.2
| 24.72
| ###
| 24.7
| 162,024
| ###
| ###
| ###
| 1.8 |
2023-Feb-27 Mon
| ###
| 24.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 24.2
| 24.5
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Feb-23 Thu
| ###
| 24.27
| 23.85
| ###
| 70,278
| 1,690,888
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 24.2
| 24.21
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Feb-21 Tue
| 24.2
| 24.46
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2023-Feb-20 Mon
| ###
| ###
| ###
| 24.4
|
|
| 36.9
| 36.9
| 1.7 |
2023-Feb-17 Fri
| 24.75
| 24.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 24.28
| ###
| 176,559
| 2,143,426
| 82.4
| 82.4
| 0.0 |
2023-Feb-15 Wed
| ###
| 24.4
| ###
| 24.2
|
|
| 43.5
| 43.5
| 1.7 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 122,671
| 0
| 77.8
| 77.8
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 23.81
| 23.85
| 86,349
| 1,027,984
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| 23.79
| ###
| 95,470
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| 24.42
| ###
| ###
| 101,940
| 1,244,687
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 24.25
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-Feb-07 Tue
| ###
| 24.42
| ###
| 24.24
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 24.22
| 24.27
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 130,125
| 0
| 69.7
| 69.7
| 0.0 |
2023-Feb-01 Wed
| 23.8
| ###
| 23.8
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 23.55
| 23.75
| 150,086
| ###
| 79.8
| 79.8
| ### |
2023-Jan-30 Mon
| 24
| ###
| 23.76
| 23.79
| 88,873
| ###
| 31.9
| 31.9
| ### |
2023-Jan-27 Fri
| 24
| ###
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 24
| ###
| 23.74
| 23.88
| 115,129
| 1,366,581
| ###
| ###
| 1.7 |
2023-Jan-24 Tue
| ###
| ###
| 23.83
| 23.87
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| 23.8
| ###
| 101,044
| 1,202,423
| 28.1
| 28.1
| 0.0 |
2023-Jan-20 Fri
| 24.25
| 24.27
| 23.84
| ###
| 84,550
| 2,033,850
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 24.22
| 23.85
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-17 Tue
| 23.57
| ###
| 23.57
| 23.79
|
|
| 80.3
| 80.3
| ### |
2023-Jan-16 Mon
| 23.49
| 23.8
| 23.46
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 23.2
| 23.42
|
|
| ###
| ###
| 1.7 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 158,723
| 0
| 66.2
| 66.2
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 22.84
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 22.81
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jan-09 Mon
| ###
| 23.24
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 22.51
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Jan-05 Thu
| ###
| 22.88
| ###
| 22.54
| 117,925
| ###
| ###
| ###
| ### |
2023-Jan-04 Wed
| 21.85
| 22.72
| 21.8
| 22.42
| 163,442
| ###
| 82.6
| 82.6
| ### |
2023-Jan-03 Tue
| ###
| ###
| 21.58
| 21.83
|
|
| 35.1
| 35.1
| ### |
2022-Dec-30 Fri
| 22.48
| 22.48
| ###
| ###
| 60,324
| 678,041
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 22.41
| 22.41
| ###
| 22.2
| 85,144
| ###
| 29.0
| 29.0
| 1.6 |
2022-Dec-28 Wed
| 22.24
| ###
| ###
| 22.26
| 67,522
| 0
| 76.8
| 76.8
| 1.6 |
2022-Dec-23 Fri
| ###
| 22.27
| ###
| 22.22
|
|
| ###
| ###
| 1.6 |
2022-Dec-22 Thu
| ###
| 22.48
| 22.27
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2022-Dec-21 Wed
| 22.2
| 22.45
| ###
| ###
| 142,626
| 1,600,976
| 69.5
| 69.5
| 0.0 |
2022-Dec-20 Tue
| 22.79
| 22.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 22.75
| 22.87
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Dec-16 Fri
| 22.23
| 22.76
| 21.925
| 22.59
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| 22.5
| ###
| ###
| 170,048
| 1,913,040
| 36.1
| 36.1
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 21.87
| 22.22
|
|
| ###
| ###
| 1.6 |
2022-Dec-13 Tue
| 21.89
| ###
| 21.59
| 21.73
|
|
| 34.2
| 34.2
| 1.6 |
2022-Dec-12 Mon
| ###
| 22.4
| ###
| 21.81
| 101,229
| ###
| 35.7
| 35.7
| 1.6 |
2022-Dec-09 Fri
| ###
| ###
| 21.81
| ###
| 140,524
| ###
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| 22.2
| 21.8
| ###
| 76,283
| 1,678,226
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 22.29
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 22.76
| 22.44
| 22.44
| 125,174
| ###
| 35.9
| 35.9
| 1.6 |
2022-Dec-05 Mon
| 22.53
| 22.78
| 22.48
| 22.58
| 101,789
| 2,303,485
| 75.1
| 75.1
| 1.6 |
2022-Dec-02 Fri
| 22.8
| 22.8
| 22.49
| 22.53
| 298,144
| 6,751,470
| 27.8
| 27.8
| ### |
2022-Dec-01 Thu
| 22.51
| ###
| 22.51
| 22.88
|
|
| 80.4
| 80.4
| 1.6 |
2022-Nov-30 Wed
| ###
| 22.51
| ###
| 22.41
| 317,143
| 3,569,444
| ###
| ###
| ### |
2022-Nov-29 Tue
| 22.48
| ###
| ###
| 22.48
| 234,449
| 0
| ###
| ###
| 1.6 |
2022-Nov-28 Mon
| 21.85
| ###
| 21.85
| 22.53
| 247,471
| 2,703,620
| ###
| ###
| ### |
2022-Nov-25 Fri
| ###
| 22
| 21.75
| 21.83
| 112,453
| ###
| ###
| ###
| ### |
2022-Nov-24 Thu
| 22
| 22
| 21.72
| 21.84
| 143,584
| 3,138,746
| ###
| ###
| 1.6 |
2022-Nov-23 Wed
| ###
| ###
| 21.25
| 21.88
|
|
| 88.9
| 88.9
| 1.6 |
2022-Nov-22 Tue
| 20.89
| 21.2
| 20.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 20.71
| 20.89
|
|
| ###
| ###
| 1.5 |
2022-Nov-18 Fri
| ###
| ###
| 20.73
| 20.73
| 128,389
| 1,330,751
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| ###
| 20.79
| ###
| 145,151
| 1,508,844
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 20.81
| ###
| 20.73
| 20.82
| 176,855
| ###
| ###
| ###
| 1.5 |
2022-Nov-15 Tue
| 20.8
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2022-Nov-14 Mon
| 21
| ###
| 20.8
| 20.82
| 237,675
| 2,471,820
| 36.0
| 36.0
| 1.5 |
2022-Nov-11 Fri
| 21
| ###
| 20.7
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Nov-10 Thu
| 20.5
| 20.53
| 20.22
| 20.5
|
|
| 70.9
| 70.9
| 1.5 |
2022-Nov-09 Wed
| 20.7
| ###
| 20.46
| 20.56
| 206,384
| ###
| 32.6
| 32.6
| 1.5 |
2022-Nov-08 Tue
| 21.2
| 21.2
| ###
| ###
| 392,043
| 4,155,655
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 21.48
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Nov-04 Fri
| 21
| ###
| 20.7
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Nov-03 Thu
| 21
| ###
| 20.71
| 20.71
| 263,971
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| 21.58
| ###
| ###
| 21.26
|
|
| ###
| ###
| 1.5 |
2022-Nov-01 Tue
| ###
| 21.8
| 21.48
| ###
|
|
| 58.2
| 58.2
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 21.87
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Oct-28 Fri
| 22
| ###
| 21.88
| ###
| 235,351
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 22.2
| ###
| 21.87
| ###
| 250,986
| ###
| 31.2
| 31.2
| 0.0 |
2022-Oct-26 Wed
| 21.87
| ###
| 21.73
| 22
| 188,950
| 2,052,941
| 75.4
| 75.4
| ### |
2022-Oct-25 Tue
| ###
| ###
| 21.53
| 21.84
| 101,658
| 1,094,348
| 37.5
| 37.5
| 1.6 |
2022-Oct-24 Mon
| 21.88
| 21.88
| 21.58
| ###
| 204,529
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 21.73
| 21.41
| 21.48
|
|
| 32.6
| 32.6
| 1.5 |
2022-Oct-20 Thu
| 21.77
| 21.87
| 21.44
| ###
| 215,856
| ###
| 41.1
| 41.1
| 0.0 |
2022-Oct-19 Wed
| 22.2
| ###
| ###
| ###
| 187,245
| 0
| 33.7
| 33.7
| 0.0 |
2022-Oct-18 Tue
| 22.56
| ###
| ###
| ###
| 207,221
| 0
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 21.71
| 22.29
| 21.58
| 22.25
| 219,149
| ###
| 87.7
| 87.7
| ### |
2022-Oct-14 Fri
| ###
| 21.83
| 21.55
| 21.71
|
|
| 71.2
| 71.2
| ### |
2022-Oct-13 Thu
| ###
| 21.7
| ###
| ###
| 157,383
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 21.51
| 21.81
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-Oct-11 Tue
| 22
| ###
| 21.42
| 21.51
| 283,189
| 3,032,954
| 26.7
| 26.7
| ### |
2022-Oct-10 Mon
| 22
| ###
| 21.82
| ###
| 147,778
| 1,612,257
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 22.74
| 22.2
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Oct-06 Thu
| 22.49
| 22.7
| 22.27
| ###
| 239,673
| 5,389,047
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 22
| 22.57
|
|
| 78.6
| 78.6
| 1.6 |
2022-Oct-04 Tue
| ###
| ###
| 21.59
| ###
| 187,147
| 2,020,251
| 62.2
| 62.2
| 0.0 |
2022-Oct-03 Mon
| 21.55
| 21.56
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 21.54
| 302,188
| 0
| ###
| ###
| 1.5 |
2022-Sep-29 Thu
| 21.42
| 21.53
| ###
| ###
| 205,845
| 2,215,921
| 31.4
| 31.4
| 0.0 |
2022-Sep-28 Wed
| ###
| 21.24
| 20.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 21.42
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 20.85
| ###
| 272,870
| ###
| 55.5
| 55.5
| 0.0 |
2022-Sep-23 Fri
| 21.77
| ###
| ###
| 21.42
| 408,977
| 0
| ###
| ###
| 1.5 |
2022-Sep-21 Wed
| 21.5
| ###
| ###
| 21.77
| 408,758
| 0
| ###
| ###
| 1.6 |
2022-Sep-20 Tue
| 21.5
| 21.89
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| 20.51
| 176,681
| 0
| 46.2
| 46.2
| ### |
2022-Sep-16 Fri
| ###
| 21.42
| 20.5
| 20.5
|
|
| 40.3
| 40.3
| 1.5 |
2022-Sep-15 Thu
| ###
| ###
| 20.53
| 20.72
|
|
| 28.9
| 28.9
| 1.5 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 20.81
|
|
| ###
| ###
| ### |
2022-Sep-13 Tue
| 21.27
| 21.58
| 21.2
| 21.5
|
|
| 74.2
| 74.2
| 1.5 |
2022-Sep-12 Mon
| ###
| ###
| 20.8
| ###
| 103,340
| ###
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 20.71
| 20.87
| 20.71
| 20.71
| 139,687
| ###
| 60.6
| 60.6
| ### |
2022-Sep-08 Thu
| ###
| 20.71
| ###
| 20.71
| 187,327
| 1,939,771
| 75.5
| 75.5
| ### |
2022-Sep-07 Wed
| 20.4
| 20.47
| ###
| 20.28
| 196,348
| 2,009,621
| 41.0
| 41.0
| 1.4 |
2022-Sep-06 Tue
| 20.43
| 20.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 20.21
| 20.42
| ###
| ###
| 105,759
| ###
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 192,458
| 0
| 77.8
| 77.8
| 0.0 |
2022-Aug-31 Wed
| ###
| 20.58
| ###
| 20.42
| 179,541
| 1,847,476
| 60.9
| 60.9
| 1.5 |
2022-Aug-30 Tue
| ###
| ###
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 20.87
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2022-Aug-26 Fri
| 21.2
| ###
| ###
| 21.23
| 107,745
| 0
| ###
| ###
| ### |
2022-Aug-25 Thu
| ###
| ###
| 20.7
| ###
| 155,849
| ###
| 71.0
| 71.0
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 151,721
| 0
| 76.0
| 76.0
| 0.0 |
2022-Aug-23 Tue
| 21.2
| 21.5
| ###
| ###
| 279,744
| 3,007,248
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| 21.8
| 21.51
| 21.51
| 147,629
| ###
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 21.81
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2022-Aug-18 Thu
| 22
| 22.2
| 21.72
| ###
| 179,645
| ###
| 45.1
| 45.1
| 0.0 |
2022-Aug-17 Wed
| ###
| 21.86
| 21.56
| 21.86
| 98,953
| ###
| 78.5
| 78.5
| ### |
2022-Aug-16 Tue
| 21.5
| ###
| 21.4
| ###
| 117,785
| ###
| 80.3
| 80.3
| 0.0 |
2022-Aug-15 Mon
| 21.25
| 21.55
| 21.21
| 21.55
| 77,440
| ###
| ###
| ###
| ### |
2022-Aug-12 Fri
| 21.25
| 21.29
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2022-Aug-11 Thu
| 21.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 21
| 21.2
| 20.83
| ###
| 138,870
| 2,918,353
| 36.4
| 36.4
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 80,948
| 0
| 67.2
| 67.2
| 0.0 |
2022-Aug-08 Mon
| 21.45
| 21.56
| ###
| 21.2
| 116,442
| 1,255,244
| ###
| ###
| 1.5 |
2022-Aug-05 Fri
| 21.5
| ###
| ###
| 21.49
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| ###
| 21.55
| ###
| 21.28
|
|
| ###
| ###
| 1.5 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| 21.24
| 197,853
| 0
| 72.8
| 72.8
| 1.5 |
2022-Aug-01 Mon
| 21.24
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 20.85
| ###
| 235,487
| 2,454,951
| 68.0
| 68.0
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 20.46
| 20.81
| 180,254
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 20.44
| 19.8
| 20.43
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| 20.21
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| 20.74
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2022-Jul-22 Fri
| 20.55
| 21
| 20.2
| 20.41
|
|
| 31.4
| 31.4
| 1.5 |
2022-Jul-21 Thu
| 19.75
| ###
| 19.73
| ###
| 186,429
| 1,839,122
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 19.58
| 19.83
| 19.46
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2022-Jul-19 Tue
| ###
| 19.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 115,170
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 18.44
| ###
| 169,456
| 1,562,384
| 26.8
| 26.8
| 0.0 |
2022-Jul-14 Thu
| 18.82
| ###
| 18.76
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 124,521
| 0
| 30.5
| 30.5
| 0.0 |
2022-Jul-12 Tue
| 18.89
| ###
| 18.8
| ###
| 108,640
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 19.28
| 18.88
| ###
| 127,559
| 2,433,825
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 18.89
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| 18.55
| 18.79
| 18.53
| 18.7
|
|
| ###
| ###
| 1.3 |
2022-Jul-05 Tue
| ###
| ###
| 18.58
| 18.58
| 230,341
| ###
| ###
| ###
| 1.3 |
2022-Jul-04 Mon
| 18.75
| ###
| 18.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 18.88
| 18.88
| 18.43
| 18.45
| 197,545
| ###
| 16.4
| 16.4
| 1.3 |
2022-Jun-30 Thu
| ###
| 18.86
| 18.5
| 18.54
| 181,328
| ###
| 48.7
| 48.7
| 1.3 |
2022-Jun-29 Wed
| 18.79
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2022-Jun-28 Tue
| 18.8
| ###
| 18.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 18.75
| ###
| 18.7
| 18.89
| 162,322
| ###
| ###
| ###
| ### |
2022-Jun-24 Fri
| 18.21
| ###
| ###
| 18.56
| 316,340
| 0
| ###
| ###
| 1.3 |
2022-Jun-23 Thu
| ###
| 18.58
| ###
| 18.21
| 256,247
| ###
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| 18.23
| ###
| 18.21
| 231,873
| 2,113,522
| 85.7
| 85.7
| ### |
2022-Jun-21 Tue
| 17.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 17.7
| ###
| ###
| ###
|
|
| 54.3
| 54.3
| 0.0 |
2022-Jun-17 Fri
| 17.41
| 17.72
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Jun-16 Thu
| 17.83
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 17.76
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 17.85
| 17.86
| 17.41
| 17.73
| 490,287
| ###
| 53.4
| 53.4
| ### |
2022-Jun-10 Fri
| 18.85
| 18.89
| 18.47
| 18.52
|
|
| 34.9
| 34.9
| 1.3 |
2022-Jun-09 Thu
| 19.2
| 19.24
| 18.78
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2022-Jun-08 Wed
| ###
| 19.54
| ###
| 19.25
| 243,629
| 2,380,255
| ###
| ###
| 1.4 |
2022-Jun-07 Tue
| 19.5
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 19.85
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2022-Jun-03 Fri
| 20.2
| 20.4
| 19.76
| 19.85
|
|
| 25.3
| 25.3
| 1.4 |
2022-Jun-02 Thu
| ###
| ###
| ###
| 19.87
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| 20.79
| 20.85
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 20.77
| 20.8
| 204,786
| ###
| 31.2
| 31.2
| 1.5 |
2022-May-30 Mon
| 20.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 20.44
| 20.8
| 20.4
| 20.59
| 226,458
| ###
| ###
| ###
| ### |
2022-May-26 Thu
| 20.7
| 20.86
| ###
| 20.2
| 565,959
| 5,902,952
| ###
| ###
| 1.4 |
2022-May-25 Wed
| ###
| 21.21
| ###
| ###
| 686,279
| 7,277,988
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| 21.23
|
|
| 34.5
| 34.5
| ### |
2022-May-23 Mon
| 21.42
| ###
| 21.24
| 21.44
| 163,272
| 1,733,948
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| 21.59
| ###
| 21.42
|
|
| 58.7
| 58.7
| 1.5 |
2022-May-19 Thu
| 21.71
| 21.73
| ###
| 21.47
| 296,927
| ###
| ###
| ###
| ### |
2022-May-18 Wed
| 21.83
| ###
| 21.83
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 21.74
| 21.81
| 157,140
| ###
| 28.5
| 28.5
| 1.6 |
2022-May-16 Mon
| ###
| ###
| ###
| 22
| 139,821
| 0
| 34.5
| 34.5
| ### |
2022-May-13 Fri
| 22
| 22.21
| 21.81
| ###
| 163,581
| ###
| 57.2
| 57.2
| 0.0 |
2022-May-12 Thu
| 22.4
| 22.4
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 22.44
| ###
| 22.22
| 22.4
|
|
| 31.8
| 31.8
| ### |
2022-May-10 Tue
| 22.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 22.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 22.57
| 22.71
|
|
| ###
| ###
| 1.6 |
2022-May-05 Thu
| ###
| 23.26
| 22.83
| ###
| 213,456
| ###
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| ###
| 22.75
| 22.85
| 208,920
| ###
| ###
| ###
| 1.6 |
2022-May-03 Tue
| 23.23
| 23.45
| ###
| ###
| 206,559
| ###
| 44.0
| 44.0
| 0.0 |
2022-May-02 Mon
| 23.5
| ###
| 23.41
| 23.54
| 155,849
| ###
| 79.0
| 79.0
| ### |
2022-Apr-29 Fri
| 23.76
| 23.81
| 23.5
| 23.77
| 147,741
| ###
| 60.4
| 60.4
| 1.7 |
2022-Apr-28 Thu
| 23.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 23.21
| 23.41
| ###
| 23.24
|
|
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| 23.26
| 23.45
|
|
| 82.8
| 82.8
| 1.7 |
2022-Apr-22 Fri
| 23.57
| 23.7
| 23.43
| ###
| 68,948
| 1,624,759
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 23.77
| 23.45
| 23.7
| 94,051
| 2,220,544
| 74.3
| 74.3
| 1.7 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 129,973
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 23.46
| ###
| ###
| 23.44
|
|
| 38.4
| 38.4
| 1.7 |
2022-Apr-14 Thu
| 23.56
| 23.56
| 23.28
| 23.48
|
|
| 33.9
| 33.9
| 1.7 |
2022-Apr-13 Wed
| 23.7
| 23.76
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2022-Apr-12 Tue
| 23.8
| ###
| ###
| 23.73
| 135,255
| 0
| ###
| ###
| ### |
2022-Apr-11 Mon
| 24
| 24
| 23.58
| 23.8
| 219,974
| 5,233,181
| 43.0
| 43.0
| 1.7 |
2022-Apr-08 Fri
| 23.86
| 24
| ###
| ###
| 164,124
| 1,969,488
| 68.0
| 68.0
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 23.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 24
| 24.26
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Apr-05 Tue
| 24.2
| 24.47
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2022-Apr-04 Mon
| ###
| 24.27
| 23.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 24.025
| ###
| 116,848
| ###
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 24.4
| 24.48
| ###
| ###
| 202,479
| 2,478,342
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| 24.47
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Mar-29 Tue
| ###
| 24.47
| ###
| ###
| 192,325
| ###
| 28.6
| 28.6
| 0.0 |
2022-Mar-28 Mon
| ###
| 24.48
| ###
| 24.28
| 285,572
| ###
| ###
| ###
| 1.7 |
2022-Mar-25 Fri
| 23.43
| ###
| ###
| ###
| 538,840
| 0
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 22.57
| ###
| 22.21
| 22.87
| 502,742
| 5,582,949
| 77.3
| 77.3
| ### |
2022-Mar-23 Wed
| ###
| 21.85
| ###
| 21.79
| 172,846
| 1,888,342
| 68.0
| 68.0
| ### |
2022-Mar-22 Tue
| ###
| ###
| 21.48
| 21.55
| 153,141
| ###
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| ###
| 21.55
| ###
| 113,146
| 1,219,148
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 22.2
| ###
| 21.75
| 21.81
|
|
| ###
| ###
| 1.6 |
2022-Mar-17 Thu
| ###
| ###
| 21.75
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Mar-16 Wed
| 21.41
| 21.72
| 21.41
| 21.53
| 361,549
| ###
| ###
| ###
| 1.5 |
2022-Mar-15 Tue
| 21.45
| 21.51
| ###
| ###
| 306,175
| ###
| 43.1
| 43.1
| 0.0 |
2022-Mar-14 Mon
| ###
| 21.72
| ###
| ###
| 190,224
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 21.43
| ###
| ###
| 297,026
| ###
| 42.4
| 42.4
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| 21.2
| 173,881
| 0
| ###
| ###
| 1.5 |
2022-Mar-09 Wed
| 20.5
| 20.7
| ###
| 20.58
| 139,558
| 1,444,425
| ###
| ###
| 1.5 |
2022-Mar-08 Tue
| 20.86
| 20.86
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 21.25
| 21.25
| 20.52
| ###
| 264,980
| ###
| 31.4
| 31.4
| 0.0 |
2022-Mar-04 Fri
| ###
| 21.2
| 20.8
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Mar-03 Thu
| ###
| 21.455
| 21.21
| 21.26
|
|
| ###
| ###
| 1.5 |
2022-Mar-02 Wed
| 21
| 21.24
| ###
| 21
| 194,622
| 2,066,885
| ###
| ###
| 1.5 |
2022-Mar-01 Tue
| 21.21
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 21.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 21.42
| 20.81
| 21.2
|
|
| 61.1
| 61.1
| 1.5 |
2022-Feb-24 Thu
| 21.25
| ###
| ###
| ###
| 275,377
| 0
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 21.74
| 21.46
| 21.59
| 191,480
| ###
| ###
| ###
| 1.5 |
2022-Feb-22 Tue
| 21.77
| ###
| ###
| ###
| 125,128
| 0
| 61.1
| 61.1
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Feb-18 Fri
| ###
| 22.22
| 21.88
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Feb-17 Thu
| 22.49
| 22.57
| ###
| ###
| 124,171
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 21.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 21.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 21.73
| 21.85
|
|
| 42.7
| 42.7
| ### |
2022-Feb-11 Fri
| 22.5
| 22.5
| ###
| ###
| 122,286
| ###
| 27.6
| 27.6
| 0.0 |
2022-Feb-10 Thu
| 22.77
| 22.87
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 22.7
| ###
| 22.28
| 22.76
|
|
| 60.6
| 60.6
| 1.6 |
2022-Feb-08 Tue
| 22.51
| ###
| 22.41
| ###
| 146,674
| 1,643,482
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 22.47
| ###
| 22.25
| 22.57
|
|
| 67.6
| 67.6
| 1.6 |
2022-Feb-04 Fri
| 22.48
| 22.72
| ###
| 22.72
|
|
| 67.4
| 67.4
| 1.6 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 155,652
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 22.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 22.71
| 22.76
| 22.22
| 22.56
| 343,224
| ###
| 27.1
| 27.1
| ### |
2022-Jan-31 Mon
| 22.7
| 22.83
| 22.48
| 22.55
| 227,945
| ###
| ###
| ###
| ### |
2022-Jan-28 Fri
| 21.8
| 22.47
| 21.78
| 22.47
|
|
| ###
| ###
| ### |
2022-Jan-27 Thu
| 22.45
| 22.73
| 21.53
| 21.72
|
|
| 34.4
| 34.4
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 22.21
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 220,028
| 0
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 23.55
| ###
| ###
| 23.2
| 214,354
| 0
| ###
| ###
| 1.7 |
2022-Jan-20 Thu
| ###
| 24.24
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2022-Jan-19 Wed
| 24.4
| ###
| 24.2
| ###
| 118,271
| 1,431,079
| 40.1
| 40.1
| 0.0 |
2022-Jan-18 Tue
| 24.75
| 24.75
| 24.51
| 24.52
| 121,385
| ###
| 30.7
| 30.7
| ### |
2022-Jan-17 Mon
| 24.2
| 24.87
| ###
| 24.77
| 178,175
| ###
| 85.1
| 85.1
| ### |
2022-Jan-14 Fri
| 24.23
| 24.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| 24.49
| ###
| ###
| 155,228
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| 24.73
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Jan-11 Tue
| ###
| 24.85
| 24.57
| 24.57
| 151,380
| ###
| ###
| ###
| 1.8 |
2022-Jan-10 Mon
| 24.58
| 24.78
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 24.5
| ###
| 81,874
| 1,002,956
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 24.8
| ###
| 24.59
| 24.59
| 292,586
| 3,597,344
| ###
| ###
| ### |
2022-Jan-05 Wed
| 24.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 24.81
| ###
| 24.7
|
|
| 71.4
| 71.4
| 1.8 |
2021-Dec-31 Fri
| 24.48
| 24.48
| ###
| ###
| 66,124
| 809,357
| 20.6
| 20.6
| 0.0 |
2021-Dec-30 Thu
| 24.5
| ###
| 24.24
| 24.48
| 107,854
| ###
| 36.4
| 36.4
| 1.7 |
2021-Dec-29 Wed
| ###
| 24.46
| ###
| 24.41
|
|
| 58.2
| 58.2
| ### |
2021-Dec-24 Fri
| 24.2
| 24.2
| 23.75
| 23.75
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 23.85
| 23.88
| ###
| 23.75
| 205,653
| ###
| 29.3
| 29.3
| ### |
2021-Dec-22 Wed
| ###
| 24.44
| ###
| 23.79
|
|
| 16.1
| 16.1
| ### |
2021-Dec-21 Tue
| 24.75
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 24.42
| 152,344
| 0
| 30.9
| 30.9
| 1.7 |
2021-Dec-17 Fri
| 24.5
| ###
| ###
| 24.74
| 292,389
| 0
| ###
| ###
| 1.8 |
2021-Dec-16 Thu
| 24.75
| 24.75
| ###
| 24.47
|
|
| ###
| ###
| 1.7 |
2021-Dec-15 Wed
| 24.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 24.75
| 24.75
| 24.41
| 24.48
| 278,978
| 6,857,279
| ###
| ###
| 1.7 |
2021-Dec-13 Mon
| 24
| 24.78
| ###
| 24.49
|
|
| 82.7
| 82.7
| ### |
2021-Dec-10 Fri
| 24
| 24
| 23.5
| 23.85
|
|
| 33.0
| 33.0
| ### |
2021-Dec-09 Thu
| ###
| 24.21
| 23.86
| ###
| 178,688
| ###
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 23.77
| ###
| 189,943
| 2,257,472
| 32.7
| 32.7
| 0.0 |
2021-Dec-07 Tue
| 23.2
| 23.81
| ###
| 23.74
|
|
| 82.1
| 82.1
| 1.7 |
2021-Dec-06 Mon
| ###
| 23.43
| ###
| ###
| 165,522
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 23
| 23.22
| ###
| ###
| 297,271
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 22.82
| 22.25
| ###
| 486,082
| 10,953,857
| 72.3
| 72.3
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| 22.87
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| 23
| ###
| 22.86
| ###
| 328,940
| 3,759,784
| 33.6
| 33.6
| 0.0 |
2021-Nov-29 Mon
| 22.75
| ###
| 22.75
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Nov-26 Fri
| 23.4
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Nov-24 Wed
| ###
| 23.73
| ###
| 23.46
|
|
| 37.7
| 37.7
| 1.7 |
2021-Nov-23 Tue
| ###
| 23.86
| ###
| 23.74
| 215,843
| ###
| 87.9
| 87.9
| 1.7 |
2021-Nov-22 Mon
| ###
| 23.27
| ###
| ###
| 219,071
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 23.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 23.22
| 23.22
| 22.89
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-17 Wed
| 23.5
| ###
| 23
| ###
| 221,141
| 2,543,121
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 23.78
| 23.2
| 23.24
| 312,041
| 7,329,843
| ###
| ###
| ### |
2021-Nov-15 Mon
| 23.5
| 23.55
| ###
| 23.44
| 197,341
| ###
| 38.7
| 38.7
| 1.7 |
2021-Nov-12 Fri
| 23.2
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 23.28
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 23.4
| 23.4
| ###
| 23.26
|
|
| 43.4
| 43.4
| ### |
2021-Nov-09 Tue
| 23.56
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Nov-08 Mon
| 23.46
| 23.56
| ###
| 23.48
|
|
| 73.7
| 73.7
| 1.7 |
2021-Nov-05 Fri
| 23.2
| 23.4
| ###
| 23.4
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 23.2
| 23.48
| 23.2
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Nov-02 Tue
| 23.71
| ###
| ###
| ###
| 240,678
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 23.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 23.74
|
|
| ###
| ###
| 1.7 |
2021-Oct-28 Thu
| ###
| ###
| 23.88
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Oct-27 Wed
| ###
| 24.42
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2021-Oct-26 Tue
| ###
| 24.59
| 24.25
| 24.29
| 109,447
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 24.58
| 24.75
| 24.46
| 24.48
| 133,428
| ###
| ###
| ###
| 1.7 |
2021-Oct-22 Fri
| 24.4
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| 24.44
| 1,546,471
| 0
| ###
| ###
| 1.7 |
2021-Oct-20 Wed
| ###
| 24.41
| ###
| ###
| 375,670
| 4,585,052
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 24.22
| ###
| 24
| ###
| 272,155
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 23.945
| 24.22
| 190,979
| ###
| ###
| ###
| 1.7 |
2021-Oct-15 Fri
| ###
| 24.24
| 23.81
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 23.82
| 23.88
|
|
| ###
| ###
| 1.7 |
2021-Oct-13 Wed
| 23.71
| ###
| 23.59
| 23.79
|
|
| 64.2
| 64.2
| ### |
2021-Oct-12 Tue
| ###
| ###
| 23.5
| 23.59
|
|
| 26.7
| 26.7
| 1.7 |
2021-Oct-11 Mon
| 24.41
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Oct-08 Fri
| ###
| 24.53
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Oct-07 Thu
| 24.22
| 24.4
| ###
| ###
| 304,321
| ###
| 32.8
| 32.8
| 0.0 |
2021-Oct-06 Wed
| 24.4
| ###
| ###
| 24
| 364,384
| 0
| 28.8
| 28.8
| 1.7 |
2021-Oct-05 Tue
| 24.22
| 24.51
| ###
| 24.26
| 266,450
| 3,265,344
| 74.8
| 74.8
| 1.7 |
2021-Oct-04 Mon
| 24.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| 24.74
| ###
| 24.4
|
|
| 35.4
| 35.4
| 1.7 |
2021-Sep-30 Thu
| 24.81
| ###
| ###
| ###
| 277,327
| 0
| 62.1
| 62.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 24.56
| 24.79
| 355,679
| ###
| 29.0
| 29.0
| ### |
2021-Sep-28 Tue
| 26
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-Sep-27 Mon
| 26
| 26.24
| 25.23
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2021-Sep-24 Fri
| 25.46
| ###
| 25.22
| 25.76
| 291,348
| ###
| ###
| ###
| 1.8 |
2021-Sep-23 Thu
| ###
| ###
| 24.71
| ###
| 245,351
| ###
| 62.4
| 62.4
| 0.0 |
2021-Sep-22 Wed
| 24.55
| ###
| 24.47
| 24.47
| 261,171
| 3,195,427
| 30.8
| 30.8
| 1.7 |
2021-Sep-21 Tue
| 24.56
| ###
| 24.46
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Sep-20 Mon
| 25
| ###
| 24.46
| 24.46
|
|
| ###
| ###
| 1.7 |
2021-Sep-17 Fri
| 25.51
| 25.73
| ###
| 25.28
|
|
| 34.3
| 34.3
| 1.8 |
2021-Sep-16 Thu
| ###
| ###
| 25.79
| 25.89
| 226,379
| 2,919,157
| ###
| ###
| ### |
2021-Sep-15 Wed
| 25.85
| ###
| 25.5
| 25.71
|
|
| 35.1
| 35.1
| ### |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 304,576
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 24.89
| ###
| 24.84
| ###
| 222,278
| ###
| 78.7
| 78.7
| 0.0 |
2021-Sep-10 Fri
| 24.42
| ###
| 24.4
| 24.89
|
|
| ###
| ###
| 1.8 |
2021-Sep-09 Thu
| ###
| ###
| 24.2
| 24.4
|
|
| 37.1
| 37.1
| 1.7 |
2021-Sep-08 Wed
| 25.2
| 25.44
| ###
| ###
| 195,975
| ###
| 38.6
| 38.6
| 0.0 |
2021-Sep-07 Tue
| 25.2
| 25.47
| 25.2
| 25.46
| 141,559
| ###
| ###
| ###
| 1.8 |
2021-Sep-06 Mon
| ###
| 25.25
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| 24.89
| 267,487
| 0
| ###
| ###
| 1.8 |
2021-Sep-02 Thu
| ###
| ###
| 23.75
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Sep-01 Wed
| ###
| 24.28
| ###
| ###
| 168,222
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 23.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 24
| ###
| ###
| ###
| 168,640
| 0
| 23.6
| 23.6
| 0.0 |
2021-Aug-27 Fri
| 23.8
| ###
| ###
| 23.7
| 115,671
| 0
| ###
| ###
| 1.7 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 23.76
|
|
| 38.0
| 38.0
| 1.7 |
2021-Aug-25 Wed
| ###
| 23.83
| ###
| 23.81
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| 24.43
| ###
| 23.72
|
|
| 15.8
| 15.8
| 1.7 |
2021-Aug-23 Mon
| 24.4
| 24.59
| 24.26
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Aug-20 Fri
| 24.45
| 24.72
| 24.24
| ###
| 211,981
| ###
| 50.8
| 50.8
| 0.0 |
2021-Aug-19 Thu
| 24.23
| ###
| ###
| 24.2
| 167,126
| 0
| 40.2
| 40.2
| 1.7 |
2021-Aug-18 Wed
| 24.49
| 24.73
| 24.43
| 24.45
|
|
| 37.7
| 37.7
| ### |
2021-Aug-17 Tue
| ###
| ###
| 24.54
| 24.54
|
|
| 41.8
| 41.8
| 1.8 |
2021-Aug-16 Mon
| 24.7
| ###
| ###
| 24.86
|
|
| 80.6
| 80.6
| 1.8 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 24.78
| 213,187
| 0
| ###
| ###
| 1.8 |
2021-Aug-12 Thu
| ###
| 24.73
| 24.42
| 24.49
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 24.58
| ###
| 24.26
| 24.42
|
|
| 34.5
| 34.5
| 1.7 |
2021-Aug-10 Tue
| 24.8
| ###
| 24.26
| 24.53
| 290,371
| ###
| ###
| ###
| 1.8 |
2021-Aug-09 Mon
| ###
| ###
| 23.675
| 24.79
| 576,058
| 6,819,086
| ###
| ###
| ### |
2021-Aug-06 Fri
| 25
| ###
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 24.8
| ###
| ###
| 24.86
| 161,944
| 0
| 71.3
| 71.3
| 1.8 |
2021-Aug-04 Wed
| 24.51
| 25
| 24.48
| 24.89
|
|
| 79.6
| 79.6
| 1.8 |
2021-Aug-03 Tue
| 24.74
| ###
| 24.53
| 24.55
| 269,445
| 3,304,742
| 32.4
| 32.4
| ### |
2021-Aug-02 Mon
| 24.25
| 24.51
| ###
| 24.41
| 143,648
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| 24.54
| ###
| ###
| 24.25
| 169,456
| 0
| 31.6
| 31.6
| 1.7 |
2021-Jul-29 Thu
| 24.7
| 24.7
| 24.22
| 24.47
|
|
| 26.0
| 26.0
| 1.7 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 24.72
| 106,747
| 0
| 37.0
| 37.0
| 1.8 |
2021-Jul-27 Tue
| 24.8
| ###
| ###
| 24.83
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 24.81
| 24.86
| 24.56
| ###
| 135,520
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 24.75
| ###
| ###
| 24.76
|
|
| 60.7
| 60.7
| 1.8 |
2021-Jul-22 Thu
| 24.85
| 24.89
| 24.42
| 24.78
|
|
| 36.2
| 36.2
| 1.8 |
2021-Jul-21 Wed
| 24.42
| ###
| 24.23
| 24.52
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| 24.29
|
|
| 76.4
| 76.4
| ### |
2021-Jul-19 Mon
| 24.83
| ###
| ###
| 24.45
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| 25.28
| 24.81
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Jul-15 Thu
| 25
| ###
| ###
| 25.2
| 218,355
| 0
| ###
| ###
| 1.8 |
2021-Jul-14 Wed
| ###
| 25.43
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2021-Jul-13 Tue
| 24.85
| ###
| 24.73
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-Jul-12 Mon
| 25
| ###
| 24.54
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Jul-09 Fri
| 25
| ###
| 24.72
| 24.81
| 207,928
| ###
| 37.9
| 37.9
| 1.8 |
2021-Jul-08 Thu
| 25
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 24.44
| 24.55
| 191,382
| 2,338,688
| ###
| ###
| ### |
2021-Jul-05 Mon
| 24.8
| ###
| ###
| ###
| 276,026
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 24.58
| ###
| 24.4
| 24.82
| 159,145
| ###
| 69.7
| 69.7
| 1.8 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 162,575
| 0
| 17.9
| 17.9
| 0.0 |
2021-Jun-30 Wed
| ###
| 25.155
| 24.83
| ###
| 170,576
| 4,263,120
| 66.5
| 66.5
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 24.57
| 24.74
|
|
| ###
| ###
| 1.8 |
2021-Jun-28 Mon
| ###
| ###
| 24.56
| 24.78
| 208,852
| ###
| ###
| ###
| 1.8 |
2021-Jun-25 Fri
| 24.51
| 24.74
| 24.26
| 24.57
| 244,780
| ###
| ###
| ###
| 1.8 |
2021-Jun-24 Thu
| 24.25
| ###
| ###
| 24.25
| 202,542
| 0
| ###
| ###
| 1.7 |
2021-Jun-23 Wed
| 23.74
| ###
| 23.71
| 24.27
| 362,052
| 4,292,126
| ###
| ###
| ### |
2021-Jun-22 Tue
| 23.85
| ###
| 23.71
| 23.72
| 225,923
| ###
| 33.7
| 33.7
| 1.7 |
2021-Jun-21 Mon
| ###
| 23.76
| 23.27
| ###
| 139,043
| ###
| 42.9
| 42.9
| 0.0 |
2021-Jun-18 Fri
| 23.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 23.78
| 24
| ###
| 23.72
|
|
| 50.9
| 50.9
| 1.7 |
2021-Jun-16 Wed
| 23.75
| ###
| ###
| 23.88
| 180,154
| 0
| ###
| ###
| 1.7 |
2021-Jun-15 Tue
| 23.44
| ###
| 23.23
| 23.88
| 331,276
| 3,847,770
| ###
| ###
| 1.7 |
2021-Jun-11 Fri
| ###
| ###
| ###
| 23.41
|
|
| 61.9
| 61.9
| 1.7 |
2021-Jun-10 Thu
| ###
| ###
| 22.5
| 23.29
| 1,124,659
| ###
| 37.3
| 37.3
| ### |
2021-Jun-09 Wed
| 21.59
| 23.54
| 21.59
| 23.4
| 996,146
| ###
| ###
| ###
| ### |
2021-Jun-08 Tue
| ###
| ###
| 20.89
| ###
| 160,072
| 1,671,952
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 20.75
| ###
| 20.4
| 20.86
|
|
| ###
| ###
| 1.5 |
2021-Jun-04 Fri
| ###
| ###
| 20.73
| 20.87
| 334,578
| ###
| 39.1
| 39.1
| ### |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 20.85
| 21.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 20.8
| 20.85
| 20.49
| 20.76
| 186,424
| 3,853,384
| 41.9
| 41.9
| 1.5 |
2021-May-31 Mon
| 21
| ###
| ###
| ###
| 137,429
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 21
| ###
| 20.53
| ###
| 225,175
| 2,311,421
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2021-May-26 Wed
| ###
| 20.87
| 20.5
| 20.81
| 342,585
| 7,086,370
| 70.9
| 70.9
| ### |
2021-May-25 Tue
| 20.49
| 20.54
| ###
| 20.49
| 135,486
| 1,391,441
| 65.0
| 65.0
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2021-May-21 Fri
| 20.49
| 20.54
| ###
| 20.5
|
|
| 67.2
| 67.2
| 1.5 |
2021-May-20 Thu
| 20.27
| 20.47
| ###
| 20.46
| 281,676
| 2,882,953
| 67.4
| 67.4
| ### |
2021-May-19 Wed
| ###
| 20.4
| ###
| 20.24
| 243,443
| ###
| 47.1
| 47.1
| 1.4 |
2021-May-18 Tue
| 20.5
| 20.79
| 20.46
| 20.51
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| 20.72
| 20.41
| 20.5
| 120,044
| ###
| 39.0
| 39.0
| 1.5 |
2021-May-14 Fri
| 20.7
| 20.75
| ###
| 20.42
| 166,353
| ###
| 28.3
| 28.3
| 1.5 |
2021-May-13 Thu
| 20.82
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-12 Wed
| 21.44
| 21.44
| 20.84
| ###
| 332,089
| ###
| 25.1
| 25.1
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 20.81
| 21.2
|
|
| ###
| ###
| 1.5 |
2021-May-10 Mon
| ###
| 21.23
| ###
| ###
| 206,754
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 21.54
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-May-06 Thu
| 21.22
| ###
| ###
| ###
| 397,253
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 20.26
| 21.25
| 20.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-May-03 Mon
| ###
| 20.28
| ###
| ###
| 241,188
| 2,445,646
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 20.27
| 20.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 20.45
| 20.45
| ###
| 20.27
|
|
| 28.6
| 28.6
| 1.4 |
2021-Apr-28 Wed
| 20.44
| 20.47
| ###
| 20.4
| 240,185
| ###
| ###
| ###
| 1.5 |
2021-Apr-27 Tue
| 20.26
| 20.55
| ###
| 20.49
| 251,874
| ###
| 79.1
| 79.1
| ### |
2021-Apr-26 Mon
| ###
| ###
| 20.23
| ###
| 199,349
| ###
| 26.7
| 26.7
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 20.4
| ###
| 311,387
| 3,176,147
| 67.9
| 67.9
| 0.0 |
2021-Apr-22 Thu
| 20.58
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Apr-21 Wed
| 20.22
| 20.51
| ###
| 20.5
|
|
| 81.8
| 81.8
| 1.5 |
2021-Apr-20 Tue
| 20.72
| 20.76
| 20.44
| 20.47
|
|
| 33.8
| 33.8
| 1.5 |
2021-Apr-19 Mon
| 20.85
| ###
| 20.46
| 20.74
|
|
| 42.2
| 42.2
| ### |
2021-Apr-16 Fri
| ###
| 20.83
| ###
| 20.82
|
|
| 72.3
| 72.3
| 1.5 |
2021-Apr-15 Thu
| 20.53
| 20.54
| 20
| 20.5
|
|
| 36.7
| 36.7
| 1.5 |
2021-Apr-14 Wed
| ###
| 20.22
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Apr-13 Tue
| 20.46
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 20.75
| 20.8
| ###
| ###
| 295,647
| 3,074,728
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 20.51
| ###
| ###
| 20.88
| 486,676
| 0
| ###
| ###
| ### |
2021-Apr-08 Thu
| ###
| 21.21
| 20.445
| 20.5
|
|
| ###
| ###
| 1.5 |
2021-Apr-07 Wed
| ###
| 21.29
| 20.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 21
| ###
| 20.7
| ###
| 428,270
| ###
| 69.8
| 69.8
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 20.41
| 20.82
|
|
| 23.7
| 23.7
| 1.5 |
2021-Mar-31 Wed
| 20.24
| ###
| ###
| 20.84
| 652,153
| 0
| 88.0
| 88.0
| 1.5 |
2021-Mar-30 Tue
| ###
| 20.5
| ###
| ###
| 601,178
| 6,162,074
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 20.45
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 19.51
| ###
| 742,452
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 18.8
| ###
| 18.8
| 19.8
| 671,174
| ###
| ###
| ###
| 1.4 |
2021-Mar-24 Wed
| 18.8
| ###
| ###
| ###
| 250,747
| 0
| 74.8
| 74.8
| 0.0 |
2021-Mar-23 Tue
| 18.8
| ###
| ###
| 18.79
|
|
| 45.7
| 45.7
| 1.3 |
2021-Mar-22 Mon
| 18.54
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 18.8
| 18.8
| 18.45
| 18.54
|
|
| 26.9
| 26.9
| 1.3 |
2021-Mar-18 Thu
| ###
| ###
| 18.8
| 18.88
| 203,385
| ###
| 36.9
| 36.9
| 1.3 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2021-Mar-16 Tue
| 19.25
| 19.355
| ###
| 19.26
| 375,150
| ###
| 59.8
| 59.8
| 1.4 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 18.87
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2021-Mar-11 Thu
| 19.22
| 19.5
| 18.83
| 18.88
|
|
| 23.4
| 23.4
| 1.3 |
2021-Mar-10 Wed
| 18.85
| ###
| 18.82
| ###
| 347,378
| 3,268,826
| 78.1
| 78.1
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| 18.78
|
|
| 36.4
| 36.4
| ### |
2021-Mar-08 Mon
| 18.85
| ###
| 18.54
| ###
| 229,488
| 2,127,353
| 36.4
| 36.4
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 18.54
|
|
| 28.9
| 28.9
| 1.3 |
2021-Mar-04 Thu
| 18.85
| ###
| 18.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 18.72
| ###
| 18.55
| 18.88
| 298,927
| 2,772,547
| 73.2
| 73.2
| 1.3 |
2021-Mar-02 Tue
| ###
| ###
| 18.51
| 18.73
|
|
| 49.9
| 49.9
| 1.3 |
2021-Mar-01 Mon
| 18.8
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 18.83
| ###
| 18.53
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 18.76
| ###
| ###
| 18.74
| 450,241
| 0
| ###
| ###
| 1.3 |
2021-Feb-23 Tue
| 18.81
| ###
| 18.79
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| 18.79
| 202,658
| 0
| 32.4
| 32.4
| 1.3 |
2021-Feb-19 Fri
| 19.25
| 19.25
| 18.78
| 18.89
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| 19.46
| 19.57
| 19.23
| ###
| 201,654
| 3,912,087
| 43.5
| 43.5
| 0.0 |
2021-Feb-17 Wed
| 19.75
| 19.78
| ###
| 19.4
| 236,171
| ###
| 34.6
| 34.6
| 1.4 |
2021-Feb-16 Tue
| 19.7
| 19.8
| ###
| 19.78
| 271,976
| ###
| ###
| ###
| 1.4 |
2021-Feb-15 Mon
| 19.7
| 19.71
| 19.53
| ###
| 153,673
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 19.72
| 19.55
| ###
| 98,923
| 1,942,353
| 47.4
| 47.4
| 0.0 |
2021-Feb-11 Thu
| ###
| 19.79
| 19.51
| ###
| 132,080
| 2,595,372
| 74.6
| 74.6
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 19.58
| ###
| 215,247
| ###
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 20.44
| 20.45
| 19.82
| 19.87
|
|
| 20.7
| 20.7
| ### |
2021-Feb-08 Mon
| 20
| 20.43
| 19.89
| ###
| 253,472
| ###
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 19.83
| ###
| 165,226
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 19.51
| 19.83
| 234,421
| 2,286,776
| 79.7
| 79.7
| ### |
2021-Feb-03 Wed
| 19.43
| 19.71
| 19.42
| ###
| 199,022
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| 19.47
| ###
| 19.4
| 275,972
| 2,686,587
| 80.0
| 80.0
| 1.4 |
2021-Feb-01 Mon
| 18.7
| ###
| 18.42
| ###
| 305,922
| 2,817,541
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 18.5
| 18.74
| 18.43
| ###
| 727,570
| 13,521,888
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 18.59
| 18.59
| ###
| 18.28
| 328,870
| 3,056,846
| ###
| ###
| 1.3 |
2021-Jan-27 Wed
| ###
| 18.87
| 18.56
| ###
| 303,355
| 5,677,288
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 18.28
| 18.7
| ###
| 18.56
| 231,051
| 2,160,326
| 78.4
| 78.4
| 1.3 |
2021-Jan-22 Fri
| 18.25
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2021-Jan-21 Thu
| 18.24
| ###
| ###
| 18.27
|
|
| 65.9
| 65.9
| ### |
2021-Jan-20 Wed
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 18.4
| 18.48
| 18.28
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2021-Jan-18 Mon
| 18.5
| ###
| ###
| ###
| 133,951
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 18.7
| 18.41
| 18.45
| 153,145
| ###
| 27.3
| 27.3
| 1.3 |
2021-Jan-14 Thu
| ###
| 18.73
| 18.44
| ###
| 193,752
| 3,600,880
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2021-Jan-12 Tue
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 19.24
| 19.29
| ###
| ###
| 223,059
| ###
| 43.5
| 43.5
| 0.0 |
2021-Jan-08 Fri
| 19.25
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2021-Jan-07 Thu
| 19.53
| 19.53
| ###
| 19.25
| 166,523
| ###
| 29.2
| 29.2
| 1.4 |
2021-Jan-06 Wed
| ###
| 19.46
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 19.23
| 19.48
|
|
| ###
| ###
| ### |
2021-Jan-04 Mon
| 19.5
| ###
| ###
| 19.56
|
|
| ###
| ###
| 1.4 |
2020-Dec-31 Thu
| 19.74
| 19.84
| 19.2
| 19.2
| 128,845
| 2,515,054
| ###
| ###
| ### |
2020-Dec-30 Wed
| 19.73
| 19.79
| 19.56
| 19.74
|
|
| 65.9
| 65.9
| 1.4 |
2020-Dec-29 Tue
| 19.55
| 19.71
| 19.48
| ###
| 87,084
| ###
| 68.5
| 68.5
| 0.0 |
2020-Dec-24 Thu
| 19.59
| ###
| 19.45
| 19.45
| 57,377
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| ###
| ###
| 19.4
|
|
| 23.5
| 23.5
| 1.4 |
2020-Dec-22 Tue
| 19.59
| ###
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2020-Dec-21 Mon
| ###
| 19.74
| ###
| 19.48
|
|
| 39.4
| 39.4
| ### |
2020-Dec-18 Fri
| ###
| ###
| 19.42
| 19.45
| 233,547
| 2,267,741
| 37.4
| 37.4
| ### |
2020-Dec-17 Thu
| ###
| 19.675
| ###
| ###
| 229,646
| 2,259,142
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 19.21
| 19.57
| ###
| ###
| 220,849
| ###
| 74.5
| 74.5
| 0.0 |
2020-Dec-15 Tue
| ###
| 19.29
| ###
| 19.2
|
|
| 78.9
| 78.9
| ### |
2020-Dec-14 Mon
| ###
| 19.28
| ###
| ###
| 233,623
| 2,252,125
| 75.9
| 75.9
| 0.0 |
2020-Dec-11 Fri
| 19.48
| 19.52
| ###
| ###
| 434,084
| 4,236,659
| 15.5
| 15.5
| 0.0 |
2020-Dec-10 Thu
| ###
| 19.7
| 19.27
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 19.7
|
|
| 69.5
| 69.5
| 1.4 |
2020-Dec-08 Tue
| 19.8
| ###
| ###
| ###
| 236,555
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 19.8
| ###
| 19.7
| 19.8
| 190,688
| 1,878,276
| ###
| ###
| 1.4 |
2020-Dec-04 Fri
| 19.55
| 19.83
| 19.42
| 19.72
| 223,747
| ###
| 73.9
| 73.9
| 1.4 |
2020-Dec-03 Thu
| 19.52
| 19.79
| 19.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 19.7
| 19.88
| 19.45
| ###
| 256,555
| 5,045,154
| 38.0
| 38.0
| 0.0 |
2020-Dec-01 Tue
| 19.47
| 19.81
| ###
| 19.53
|
|
| 62.7
| 62.7
| ### |
2020-Nov-30 Mon
| 20
| 20
| 19.29
| 19.29
| 537,982
| 10,568,656
| ###
| ###
| 1.4 |
2020-Nov-27 Fri
| ###
| 20.26
| 19.81
| ###
| 178,456
| ###
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 20.25
| 20.29
| ###
| 20.22
|
|
| 40.2
| 40.2
| 1.4 |
2020-Nov-25 Wed
| 19.82
| 20.42
| 19.73
| 20.21
| 823,526
| 16,532,284
| ###
| ###
| ### |
2020-Nov-24 Tue
| 18.8
| 19.58
| 18.79
| 19.48
|
|
| 91.4
| 91.4
| ### |
2020-Nov-23 Mon
| 18.46
| ###
| ###
| 18.74
| 327,958
| 0
| 79.3
| 79.3
| 1.3 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 18.8
| 18.87
| 18.44
| 18.81
| 534,475
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| 18.8
|
|
| 39.0
| 39.0
| 1.3 |
2020-Nov-17 Tue
| ###
| 19.2
| ###
| ###
| 386,774
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| 19.22
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Nov-13 Fri
| ###
| 19.2
| 18.89
| ###
| 221,448
| 4,217,477
| 25.1
| 25.1
| 0.0 |
2020-Nov-12 Thu
| 19.74
| 19.84
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2020-Nov-11 Wed
| 19.56
| 19.59
| ###
| 19.46
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| ###
| 18.885
| ###
| 675,389
| ###
| 18.1
| 18.1
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 18.58
| ###
| 318,451
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 18.43
| ###
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2020-Nov-05 Thu
| 18.25
| ###
| ###
| ###
| 502,580
| 0
| 64.3
| 64.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 17.59
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 18.44
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 17.4
| 17.83
| 17.26
| ###
| 405,941
| ###
| 87.2
| 87.2
| 0.0 |
2020-Oct-30 Fri
| 17.5
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 17.51
| ###
| ###
| 17.47
| 391,245
| 0
| 36.3
| 36.3
| 1.2 |
2020-Oct-28 Wed
| 17.5
| 17.85
| 17.47
| 17.72
|
|
| 72.4
| 72.4
| 1.3 |
2020-Oct-27 Tue
| ###
| ###
| 17.5
| 17.56
|
|
| 32.1
| 32.1
| 1.3 |
2020-Oct-26 Mon
| 18.48
| 18.55
| ###
| ###
| 355,380
| 3,296,149
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 18.57
| ###
| 18.4
| 18.47
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| 18.73
| 18.51
| 18.59
| 414,850
| ###
| ###
| ###
| 1.3 |
2020-Oct-21 Wed
| ###
| ###
| ###
| 18.75
|
|
| 29.8
| 29.8
| ### |
2020-Oct-20 Tue
| 19.2
| 19.27
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2020-Oct-16 Fri
| ###
| 19.58
| ###
| ###
| 1,043,072
| 10,211,674
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 19.4
| 19.54
| ###
| ###
| 371,650
| 3,631,020
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 19.4
| 19.4
| ###
| ###
| 511,375
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 20.24
| ###
| 19.84
| 19.88
| 483,950
| 4,800,784
| 26.7
| 26.7
| 1.4 |
2020-Oct-12 Mon
| 20.25
| ###
| ###
| 20
|
|
| 25.8
| 25.8
| 1.4 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 19.53
| ###
| 19.51
| ###
| 426,349
| ###
| 81.4
| 81.4
| 0.0 |
2020-Oct-06 Tue
| ###
| 19.72
| 19.2
| 19.52
|
|
| ###
| ###
| 1.4 |
2020-Oct-05 Mon
| 19.24
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| 19.47
| ###
| ###
| 400,825
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 19.7
| 19.75
| 19.4
| 19.47
| 356,355
| 6,975,649
| ###
| ###
| ### |
2020-Sep-30 Wed
| 19.49
| 19.8
| ###
| 19.41
| 623,643
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 19.82
| 19.47
| 19.55
|
|
| 35.4
| 35.4
| ### |
2020-Sep-28 Mon
| 19.56
| 19.75
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 18.81
| 19.44
|
|
| 75.1
| 75.1
| 1.4 |
2020-Sep-24 Thu
| 18.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 18.53
| 18.86
| 548,758
| 5,084,242
| ###
| ###
| 1.3 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 18.47
|
|
| 40.0
| 40.0
| ### |
2020-Sep-21 Mon
| 18.86
| 18.87
| 18.57
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 18.59
| 18.86
| 664,882
| 6,180,078
| ###
| ###
| 1.3 |
2020-Sep-17 Thu
| 18.4
| 18.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 17.86
| 18.51
| 17.75
| 18.47
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2020-Sep-14 Mon
| ###
| ###
| 17.71
| 17.89
| 1,035,173
| 9,166,456
| ###
| ###
| 1.3 |
2020-Sep-11 Fri
| ###
| ###
| 17.77
| 17.89
| 246,321
| ###
| 31.5
| 31.5
| 1.3 |
2020-Sep-10 Thu
| ###
| 18.25
| ###
| ###
| 313,371
| ###
| 74.2
| 74.2
| 0.0 |
2020-Sep-09 Wed
| 17.75
| 18.21
| 17.75
| ###
| 329,477
| ###
| 78.0
| 78.0
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 17.49
| ###
| 234,258
| 2,048,586
| 74.6
| 74.6
| 0.0 |
2020-Sep-04 Fri
| 17.8
| ###
| 17.44
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| 18.41
| 314,889
| 0
| 66.7
| 66.7
| ### |
2020-Sep-02 Wed
| ###
| 18.23
| 17.8
| 18.2
|
|
| ###
| ###
| ### |
2020-Sep-01 Tue
| 17.8
| ###
| ###
| ###
| 395,258
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 18.25
| ###
| ###
| 282,270
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 17.22
| 17.86
| ###
| 17.77
|
|
| 84.7
| 84.7
| ### |
2020-Aug-21 Fri
| 17.2
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Aug-19 Wed
| ###
| 17.23
| 16.8
| ###
| 227,084
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 16.73
| ###
| 293,672
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 16.76
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 16.77
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Aug-13 Thu
| 17.2
| 17.2
| 16.76
| 16.88
| 289,183
| 4,910,327
| 21.8
| 21.8
| 1.2 |
2020-Aug-12 Wed
| ###
| 17.185
| ###
| ###
| 360,878
| 3,100,844
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 16.81
| ###
| 16.7
| ###
| 253,442
| 2,116,240
| 77.1
| 77.1
| 0.0 |
2020-Aug-10 Mon
| 16.8
| 16.84
| 16.51
| 16.72
|
|
| ###
| ###
| 1.2 |
2020-Aug-07 Fri
| ###
| ###
| ###
| 16.53
|
|
| 32.5
| 32.5
| ### |
2020-Aug-06 Thu
| 16.52
| 16.78
| 16.46
| 16.71
| 177,458
| 2,949,351
| 73.5
| 73.5
| ### |
2020-Aug-05 Wed
| 16.5
| 16.76
| 16.49
| 16.56
|
|
| 68.1
| 68.1
| 1.2 |
2020-Aug-04 Tue
| 16.41
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 16.49
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Jul-31 Fri
| 16.79
| 16.79
| 16.2
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Jul-30 Thu
| 16.73
| 16.77
| 16.46
| 16.72
| 127,628
| ###
| 39.6
| 39.6
| 1.2 |
2020-Jul-29 Wed
| 16.8
| 16.86
| ###
| 16.43
| 283,959
| 2,393,774
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 16.76
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Jul-27 Mon
| 16.26
| 16.4
| ###
| ###
| 491,141
| 4,027,356
| 66.0
| 66.0
| 0.0 |
2020-Jul-24 Fri
| 16.59
| 16.59
| ###
| 16.41
|
|
| 29.2
| 29.2
| 1.2 |
2020-Jul-23 Thu
| 16.76
| ###
| 16.44
| 16.59
|
|
| 24.6
| 24.6
| 1.2 |
2020-Jul-22 Wed
| ###
| 16.8
| 16.53
| 16.76
|
|
| 75.3
| 75.3
| 1.2 |
2020-Jul-21 Tue
| 16.8
| 16.87
| ###
| ###
| 288,659
| ###
| 19.8
| 19.8
| 0.0 |
2020-Jul-20 Mon
| 16.52
| ###
| ###
| 16.52
| 218,488
| 0
| ###
| ###
| ### |
2020-Jul-17 Fri
| 16.75
| 16.87
| ###
| 16.52
|
|
| 26.5
| 26.5
| ### |
2020-Jul-16 Thu
| ###
| 16.81
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 16.57
| 15.87
| 16.45
| 365,672
| ###
| 83.2
| 83.2
| 1.2 |
2020-Jul-14 Tue
| 15.8
| 15.87
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 15.725
| 15.83
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| 15.71
| 15.425
| 15.58
|
|
| 45.0
| 45.0
| 1.1 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 15.8
| ###
| 15.72
| 15.76
|
|
| 47.7
| 47.7
| 1.1 |
2020-Jul-07 Tue
| ###
| ###
| 15.56
| 15.75
|
|
| ###
| ###
| 1.1 |
2020-Jul-06 Mon
| ###
| ###
| 15.84
| 15.84
| 151,181
| 1,197,353
| 23.5
| 23.5
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 286,326
| 0
| 39.9
| 39.9
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 15.56
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Jul-01 Wed
| 15.79
| 15.88
| 15.29
| ###
| 229,549
| 3,577,521
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 15.5
| ###
| 15.41
| 15.83
| 490,978
| 3,782,985
| ###
| ###
| ### |
2020-Jun-29 Mon
| 15.24
| 15.24
| 14.82
| 14.89
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 15.24
|
|
| 68.8
| 68.8
| 1.1 |
2020-Jun-25 Thu
| ###
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 15.25
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 15.56
| 15.59
| ###
| 15.24
|
|
| 28.0
| 28.0
| 1.1 |
2020-Jun-22 Mon
| ###
| 15.5
| ###
| 15.42
|
|
| 81.7
| 81.7
| ### |
2020-Jun-19 Fri
| 15.51
| 15.58
| ###
| ###
| 298,749
| 2,327,254
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 15.7
| 15.7
| ###
| 15.28
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 15.53
| 15.81
| ###
| 15.74
| 410,653
| ###
| ###
| ###
| 1.1 |
2020-Jun-16 Tue
| ###
| 15.57
| ###
| 15.4
| 316,049
| 2,460,441
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| 15.2
| ###
| ###
| 404,273
| 3,072,474
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 14.73
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2020-Jun-11 Thu
| 15.79
| 15.84
| 15.25
| ###
| 410,080
| ###
| 34.5
| 34.5
| 0.0 |
2020-Jun-10 Wed
| 15.85
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 16.44
| 15.86
| ###
| 517,873
| 8,363,648
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 374,125
| 0
| 69.2
| 69.2
| 0.0 |
2020-Jun-04 Thu
| 16.22
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 15.83
| ###
| 382,555
| 3,027,922
| 66.7
| 66.7
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 15.56
| ###
| ###
| 15.44
|
|
| 36.4
| 36.4
| 1.1 |
2020-May-28 Thu
| 15.5
| 15.86
| ###
| 15.55
| 831,682
| ###
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 14.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 13.8
| ###
| ###
| ###
| 494,621
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 13.75
| ###
| 13.43
| 13.72
| 580,979
| 3,901,273
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| 13.72
| 13.53
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-May-21 Thu
| ###
| 13.74
| ###
| 13.58
|
|
| 43.9
| 43.9
| ### |
2020-May-20 Wed
| ###
| ###
| ###
| 13.5
|
|
| 78.3
| 78.3
| 1.0 |
2020-May-19 Tue
| 13.48
| ###
| ###
| 13.23
|
|
| 25.5
| 25.5
| 0.9 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 183,849
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 12.8
| ###
| ###
| ###
| 310,550
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 12.71
| 12.84
|
|
| ###
| ###
| 0.9 |
2020-May-12 Tue
| ###
| 13.76
| ###
| 13.25
| 326,843
| 2,248,679
| ###
| ###
| ### |
2020-May-11 Mon
| 13.51
| 13.75
| ###
| ###
| 468,971
| 3,224,175
| 67.4
| 67.4
| 0.0 |
2020-May-08 Fri
| 13.41
| 13.53
| 13.24
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-May-07 Thu
| 13.28
| 13.28
| ###
| 13.26
|
|
| 36.7
| 36.7
| 0.9 |
2020-May-06 Wed
| ###
| 13.41
| ###
| 13.28
| 335,742
| 2,251,150
| 73.1
| 73.1
| 0.9 |
2020-May-05 Tue
| ###
| 13.27
| 12.8
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 12.72
| 12.8
| 438,350
| ###
| 26.8
| 26.8
| 0.9 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2020-Apr-30 Thu
| ###
| 13.72
| ###
| ###
| 770,672
| ###
| 79.9
| 79.9
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 12.57
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2020-Apr-28 Tue
| 12.54
| ###
| ###
| 12.4
| 440,042
| 0
| 33.9
| 33.9
| 0.9 |
2020-Apr-27 Mon
| 12.29
| 12.58
| 12.27
| 12.43
|
|
| ###
| ###
| 0.9 |
2020-Apr-24 Fri
| ###
| ###
| ###
| 12.29
| 419,271
| 0
| ###
| ###
| 0.9 |
2020-Apr-23 Thu
| 12.24
| 12.58
| ###
| 12.26
|
|
| 72.9
| 72.9
| 0.9 |
2020-Apr-22 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 12.5
| 12.7
| 12.21
| 12.28
| 669,821
| 8,342,620
| ###
| ###
| 0.9 |
2020-Apr-20 Mon
| ###
| ###
| 12.57
| 12.58
| 1,016,147
| 6,386,483
| 16.5
| 16.5
| 0.9 |
2020-Apr-17 Fri
| 13.2
| 13.51
| ###
| ###
| 794,886
| 5,369,454
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 13.22
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Apr-15 Wed
| 13.53
| ###
| ###
| 13.43
| 501,575
| 0
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 13.72
| 13.21
| 13.49
| 616,951
| 8,307,245
| 24.9
| 24.9
| ### |
2020-Apr-09 Thu
| 13.25
| 13.72
| ###
| 13.58
|
|
| 69.5
| 69.5
| ### |
2020-Apr-08 Wed
| ###
| 13.4
| ###
| 13.25
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 13.52
| ###
| 13.21
| ###
| 492,451
| ###
| 37.2
| 37.2
| 0.0 |
2020-Apr-06 Mon
| ###
| 13.54
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2020-Apr-03 Fri
| ###
| 13.73
| 12.81
| 12.83
| 658,773
| ###
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 13.79
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2020-Apr-01 Wed
| ###
| ###
| 12.775
| 13.45
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 14.4
| 14.52
| ###
| 13.21
| 545,320
| 3,959,023
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 13.85
| 12.82
| 13.85
|
|
| 77.6
| 77.6
| ### |
2020-Mar-27 Fri
| ###
| 15.25
| 13.48
| 13.48
| 720,350
| 10,347,827
| ###
| ###
| 1.0 |
2020-Mar-26 Thu
| ###
| 16.46
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 15.71
| ###
| 14.2
| 15.24
| 210,623
| 1,495,423
| 30.8
| 30.8
| 1.1 |
2020-Mar-24 Tue
| 14.8
| ###
| 14.44
| ###
| 281,672
| 2,033,671
| 57.2
| 57.2
| 0.0 |
2020-Mar-23 Mon
| 14.58
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 16.49
| 16.71
| 14.88
| ###
| 487,678
| 7,702,874
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 15.88
| 603,144
| 0
| 43.7
| 43.7
| 1.1 |
2020-Mar-18 Wed
| 14.84
| 15.55
| 14.52
| ###
| 508,151
| 7,640,050
| 88.2
| 88.2
| 0.0 |
2020-Mar-17 Tue
| 14.5
| ###
| 14.5
| 15.88
|
|
| ###
| ###
| 1.1 |
2020-Mar-16 Mon
| ###
| 15.83
| 14.53
| 14.53
| 372,172
| 5,649,570
| 28.0
| 28.0
| 1.0 |
2020-Mar-13 Fri
| ###
| 15.58
| ###
| 15.58
| 677,888
| 5,280,747
| ###
| ###
| 1.1 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 630,979
| 0
| 66.6
| 66.6
| 0.0 |
2020-Mar-11 Wed
| 16.52
| 16.84
| 15.87
| 15.87
| 227,754
| ###
| 32.7
| 32.7
| ### |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 418,485
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 16.54
| ###
| 15.83
| 948,780
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| 17.5
| ###
| 16.53
| 16.53
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 17.45
| ###
| 17.45
| 17.78
|
|
| 84.3
| 84.3
| 1.3 |
2020-Mar-04 Wed
| 17.75
| 17.85
| ###
| 17.48
| 233,689
| 2,085,674
| 31.9
| 31.9
| 1.2 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 343,541
| 0
| 86.9
| 86.9
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| 17.51
|
|
| 63.4
| 63.4
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 18.41
| 18.5
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 18.47
| 18.75
| 18.47
| ###
| 188,457
| 3,507,184
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 137,772
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 19.7
| ###
| ###
| 114,776
| 1,130,543
| 48.1
| 48.1
| 0.0 |
2020-Feb-21 Fri
| 19.88
| 19.88
| 19.53
| 19.72
|
|
| 29.5
| 29.5
| 1.4 |
2020-Feb-20 Thu
| ###
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 19.7
| ###
| 19.58
| 19.88
| 115,183
| 1,127,641
| ###
| ###
| 1.4 |
2020-Feb-18 Tue
| 19.89
| ###
| 19.59
| 19.75
|
|
| 32.3
| 32.3
| ### |
2020-Feb-17 Mon
| ###
| ###
| 19.86
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 19.89
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 19.85
| ###
| 221,972
| 2,203,072
| 26.6
| 26.6
| 0.0 |
2020-Feb-11 Tue
| ###
| 20.28
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Feb-10 Mon
| ###
| 20.23
| 19.87
| ###
| 86,578
| 1,735,888
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 20.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 20.2
| 20.24
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Feb-05 Wed
| ###
| 20
| 19.82
| 20
| 78,344
| 1,559,829
| 71.4
| 71.4
| 1.4 |
2020-Feb-04 Tue
| 19.57
| 19.75
| 19.42
| 19.75
|
|
| 74.0
| 74.0
| ### |
2020-Feb-03 Mon
| 19.79
| 19.88
| 19.59
| ###
| 93,259
| ###
| 40.3
| 40.3
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 19.82
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Jan-30 Thu
| 20.21
| 20.21
| ###
| ###
| 89,948
| 908,924
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Jan-28 Tue
| 20
| ###
| 19.77
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-24 Fri
| ###
| 20.75
| 20.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 20.49
| 20.74
| ###
| 20.59
| 144,288
| ###
| 79.7
| 79.7
| ### |
2020-Jan-22 Wed
| ###
| 20.49
| ###
| 20.41
|
|
| 67.8
| 67.8
| 1.5 |
2020-Jan-21 Tue
| 20.29
| 20.29
| ###
| 20.25
| 105,677
| ###
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| 20.22
| ###
| ###
| 125,425
| 1,268,046
| 80.6
| 80.6
| 0.0 |
2020-Jan-17 Fri
| 19.85
| ###
| 19.79
| ###
| 201,143
| ###
| 77.5
| 77.5
| 0.0 |
2020-Jan-16 Thu
| 19.45
| 19.81
| ###
| 19.79
|
|
| 83.3
| 83.3
| ### |
2020-Jan-15 Wed
| ###
| ###
| ###
| 19.29
|
|
| 75.4
| 75.4
| 1.4 |
2020-Jan-14 Tue
| ###
| ###
| 18.77
| ###
| 121,229
| ###
| 74.8
| 74.8
| 0.0 |
2020-Jan-13 Mon
| 18.75
| 18.84
| 18.56
| 18.83
|
|
| ###
| ###
| 1.3 |
2020-Jan-10 Fri
| 19.2
| 19.2
| 18.76
| 18.77
| 162,343
| 3,081,270
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| ###
| ###
| 18.79
| 145,629
| 0
| ###
| ###
| 1.3 |
2020-Jan-08 Wed
| 18.82
| 18.82
| 18.51
| 18.58
| 199,621
| 3,725,925
| ###
| ###
| 1.3 |
2020-Jan-07 Tue
| ###
| ###
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 18.56
| 18.775
| 18.52
| 18.77
| 125,044
| 2,331,757
| 81.4
| 81.4
| ### |
2020-Jan-03 Fri
| 18.78
| ###
| ###
| 18.89
| 139,924
| 0
| 73.9
| 73.9
| ### |
2020-Jan-02 Thu
| ###
| 18.71
| 18.51
| 18.51
|
|
| ###
| ###
| 1.3 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 136,489
| 0
| 78.9
| 78.9
| 0.0 |
2019-Dec-20 Fri
| 19.2
| ###
| ###
| ###
| 143,449
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 19.2
|
|
| 28.1
| 28.1
| ### |
2019-Dec-16 Mon
| ###
| 19.23
| 18.82
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 18.78
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 18.88
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 18.79
| 18.85
|
|
| 31.2
| 31.2
| ### |
2019-Dec-10 Tue
| 18.89
| ###
| 18.76
| 18.82
|
|
| 36.3
| 36.3
| 1.3 |
2019-Dec-09 Mon
| ###
| ###
| 18.78
| 18.78
| 109,849
| 1,031,482
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| 18.73
| 18.83
| 177,023
| 1,657,820
| 31.0
| 31.0
| 1.3 |
2019-Dec-05 Thu
| 18.58
| ###
| 18.57
| 18.88
| 157,673
| ###
| 80.7
| 80.7
| 1.3 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 18.78
| 18.57
| 18.7
| 255,859
| ###
| 81.3
| 81.3
| 1.3 |
2019-Dec-02 Mon
| ###
| ###
| 18.59
| 18.8
| 190,886
| 1,774,285
| 28.4
| 28.4
| 1.3 |
2019-Nov-29 Fri
| 18.57
| ###
| 18.47
| 18.85
| 192,059
| ###
| 82.4
| 82.4
| ### |
2019-Nov-28 Thu
| ###
| 18.72
| 18.27
| 18.56
|
|
| 80.4
| 80.4
| 1.3 |
2019-Nov-27 Wed
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 18.59
| 18.59
| 18.29
| ###
| 180,487
| 3,328,180
| 23.1
| 23.1
| 0.0 |
2019-Nov-25 Mon
| 18.46
| 18.5
| 18.26
| 18.28
|
|
| 29.7
| 29.7
| 1.3 |
2019-Nov-22 Fri
| ###
| 18.345
| ###
| ###
| 124,378
| 1,140,857
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 18.26
| ###
| ###
| 169,679
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 18.45
| 18.57
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Nov-19 Tue
| ###
| 18.59
| ###
| 18.51
| 140,221
| 1,303,354
| 75.7
| 75.7
| 1.3 |
2019-Nov-18 Mon
| ###
| 18.46
| 18.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Nov-15 Fri
| 18.45
| 18.5
| ###
| 18.42
| 101,951
| 943,046
| ###
| ###
| 1.3 |
2019-Nov-14 Thu
| 18.46
| 18.47
| 18.21
| 18.29
| 144,680
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| 18.28
| 18.58
| 18.28
| 18.46
| 188,489
| 3,473,852
| 84.2
| 84.2
| 1.3 |
2019-Nov-12 Tue
| 18.54
| 18.54
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 18.52
| ###
| 18.425
| 18.51
| 143,273
| ###
| 35.3
| 35.3
| 1.3 |
2019-Nov-08 Fri
| 18.8
| ###
| 18.47
| 18.54
| 180,428
| 1,666,252
| ###
| ###
| 1.3 |
2019-Nov-07 Thu
| 18.51
| 18.88
| 18.43
| 18.8
|
|
| ###
| ###
| 1.3 |
2019-Nov-06 Wed
| ###
| 18.59
| 17.88
| 18.57
| 359,448
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 18.58
| ###
| 18.41
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| 18.21
| 18.43
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 77,440
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 116,221
| 0
| 35.6
| 35.6
| 0.0 |
2019-Oct-30 Wed
| ###
| 18.23
| 17.7
| ###
| 190,788
| ###
| 41.0
| 41.0
| 0.0 |
2019-Oct-29 Tue
| 18.22
| ###
| ###
| ###
| 148,248
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 18.47
| 18.47
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2019-Oct-25 Fri
| 18.5
| 18.5
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2019-Oct-24 Thu
| ###
| 18.5
| 18.23
| 18.26
| 166,544
| 3,058,580
| ###
| ###
| 1.3 |
2019-Oct-23 Wed
| 18.26
| ###
| ###
| 18.22
| 192,024
| 0
| 39.6
| 39.6
| ### |
2019-Oct-22 Tue
| 18.25
| 18.46
| 18.22
| 18.27
|
|
| 69.9
| 69.9
| ### |
2019-Oct-21 Mon
| ###
| 18.5
| ###
| 18.23
| 205,488
| ###
| 27.4
| 27.4
| 1.3 |
2019-Oct-18 Fri
| 18.44
| 18.5
| 18.23
| 18.42
|
|
| ###
| ###
| 1.3 |
2019-Oct-17 Thu
| 18.58
| ###
| 18.4
| ###
| 504,153
| ###
| 74.0
| 74.0
| 0.0 |
2019-Oct-16 Wed
| ###
| 18.88
| 18.23
| 18.79
|
|
| ###
| ###
| 1.3 |
2019-Oct-15 Tue
| ###
| ###
| 17.85
| ###
| 311,073
| 2,776,326
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 17.59
| ###
| 17.58
| ###
| 221,947
| ###
| 86.3
| 86.3
| 0.0 |
2019-Oct-11 Fri
| 17.52
| ###
| 17.47
| ###
| 1,303,074
| 11,382,351
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 17.52
| ###
| 17.41
| 17.49
| 163,580
| ###
| 36.9
| 36.9
| ### |
2019-Oct-09 Wed
| 17.45
| ###
| ###
| 17.47
|
|
| 70.8
| 70.8
| 1.2 |
2019-Oct-08 Tue
| 17.45
| ###
| ###
| 17.51
|
|
| 74.7
| 74.7
| ### |
2019-Oct-07 Mon
| 17.54
| 17.54
| ###
| 17.4
| 104,828
| 919,341
| ###
| ###
| 1.2 |
2019-Oct-04 Fri
| 17.5
| 17.59
| ###
| 17.44
|
|
| 27.5
| 27.5
| 1.2 |
2019-Oct-03 Thu
| 17.57
| ###
| 17.41
| 17.5
|
|
| 32.2
| 32.2
| 1.3 |
2019-Oct-02 Wed
| 17.8
| ###
| 17.76
| 17.83
| 165,380
| 1,468,574
| 78.6
| 78.6
| ### |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 223,143
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 18.21
| ###
| ###
| 242,954
| ###
| 21.4
| 21.4
| 0.0 |
2019-Sep-27 Fri
| 17.87
| ###
| 17.775
| ###
| 197,381
| 1,754,223
| 71.4
| 71.4
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 17.79
| 17.79
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| ###
| 17.71
| 17.88
| 301,344
| ###
| 29.8
| 29.8
| 1.3 |
2019-Sep-24 Tue
| ###
| 18.4
| ###
| 18.21
|
|
| 30.5
| 30.5
| ### |
2019-Sep-23 Mon
| ###
| ###
| ###
| 18.28
| 465,125
| 0
| 80.8
| 80.8
| 1.3 |
2019-Sep-20 Fri
| ###
| 18.23
| ###
| ###
| 778,625
| ###
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| 17.82
| ###
| 17.54
| 1,061,476
| 9,457,751
| ###
| ###
| 1.3 |
2019-Sep-18 Wed
| ###
| ###
| 16.46
| 16.49
| 292,173
| 2,404,583
| ###
| ###
| 1.2 |
2019-Sep-17 Tue
| ###
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 16.79
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 16.81
| 16.86
| 16.51
| 16.86
| 198,845
| 3,317,728
| 71.5
| 71.5
| 1.2 |
2019-Sep-12 Thu
| ###
| ###
| 16.57
| 16.81
|
|
| 80.5
| 80.5
| ### |
2019-Sep-11 Wed
| ###
| ###
| 16.42
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-Sep-10 Tue
| ###
| 16.52
| ###
| 16.52
| 309,357
| 2,555,288
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 100,272
| 0
| 76.4
| 76.4
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 15.85
| ###
| 414,753
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 15.8
| ###
| ###
| 15.87
|
|
| 68.8
| 68.8
| ### |
2019-Sep-03 Tue
| ###
| ###
| 15.82
| ###
| 461,971
| ###
| 31.2
| 31.2
| 0.0 |
2019-Sep-02 Mon
| ###
| 16.22
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 16.2
| 15.82
| ###
| 224,475
| 3,593,844
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 15.77
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 15.51
| ###
| 15.51
| 15.89
|
|
| 83.2
| 83.2
| ### |
2019-Aug-27 Tue
| 15.52
| 15.73
| 15.41
| 15.59
|
|
| 69.4
| 69.4
| ### |
2019-Aug-26 Mon
| ###
| ###
| 15.46
| ###
| 279,741
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 16.28
|
|
| 83.7
| 83.7
| 1.2 |
2019-Aug-22 Thu
| ###
| ###
| 15.86
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 15.89
| ###
| 15.8
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 15.74
| 15.83
|
|
| ###
| ###
| ### |
2019-Aug-16 Fri
| 15.74
| ###
| 15.51
| ###
| 256,974
| ###
| 84.6
| 84.6
| 0.0 |
2019-Aug-15 Thu
| 15.83
| ###
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 15.88
| ###
| 99,859
| 792,880
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 15.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Aug-12 Mon
| 15.84
| ###
| ###
| ###
| 132,058
| 0
| 74.1
| 74.1
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 15.87
| ###
| 15.74
| ###
| 179,822
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 16.56
| 16.56
| ###
| ###
| 244,986
| 2,028,484
| 14.4
| 14.4
| 0.0 |
2019-Aug-05 Mon
| ###
| 17.045
| 16.78
| 16.79
|
|
| 43.3
| 43.3
| ### |
2019-Aug-02 Fri
| ###
| 17.25
| 16.84
| ###
| 152,283
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 16.88
| 16.59
| 16.84
| 170,258
| ###
| ###
| ###
| 1.2 |
2019-Jul-31 Wed
| 16.89
| ###
| ###
| 16.75
| 147,746
| 0
| 31.8
| 31.8
| ### |
2019-Jul-30 Tue
| 17.25
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 17.26
| 17.26
| 16.8
| ###
| 157,189
| 2,676,928
| 21.8
| 21.8
| 0.0 |
2019-Jul-26 Fri
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 17.25
| ###
| 17.22
| 167,644
| 1,445,929
| ###
| ###
| 1.2 |
2019-Jul-24 Wed
| 17.21
| 17.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Jul-22 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Jul-19 Fri
| 16.78
| ###
| 16.7
| ###
| 145,351
| 1,213,680
| 82.7
| 82.7
| 0.0 |
2019-Jul-18 Thu
| 16.75
| 16.78
| ###
| 16.7
| 162,829
| ###
| 33.4
| 33.4
| 1.2 |
2019-Jul-17 Wed
| 16.73
| 16.78
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2019-Jul-16 Tue
| 16.8
| 16.89
| ###
| 16.74
|
|
| 29.2
| 29.2
| 1.2 |
2019-Jul-15 Mon
| 16.76
| ###
| 16.76
| 16.78
| 93,744
| 785,574
| ###
| ###
| 1.2 |
2019-Jul-12 Fri
| 16.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 16.83
| ###
| 16.75
|
|
| 76.8
| 76.8
| ### |
2019-Jul-09 Tue
| ###
| 16.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 16.89
| ###
| ###
| 16.75
| 153,540
| 0
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 16.84
| 16.88
| 16.71
| 16.81
| 154,854
| 2,600,772
| 29.2
| 29.2
| ### |
2019-Jul-03 Wed
| 16.45
| 16.79
| 16.41
| 16.72
| 251,786
| 4,179,647
| ###
| ###
| 1.2 |
2019-Jul-02 Tue
| ###
| 16.55
| 16.2
| 16.49
|
|
| 75.6
| 75.6
| 1.2 |
2019-Jul-01 Mon
| 16.58
| 16.58
| ###
| ###
| 176,658
| ###
| 13.9
| 13.9
| 0.0 |
2019-Jun-28 Fri
| 16.58
| ###
| 16.29
| 16.29
| 126,050
| 1,026,677
| 22.4
| 22.4
| ### |
2019-Jun-27 Thu
| ###
| 16.71
| 16.41
| 16.5
| 182,879
| 3,028,476
| 22.4
| 22.4
| 1.2 |
2019-Jun-26 Wed
| ###
| 16.73
| 16.42
| 16.48
| 166,741
| ###
| ###
| ###
| 1.2 |
2019-Jun-25 Tue
| ###
| 16.71
| 16.57
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2019-Jun-24 Mon
| ###
| 16.79
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 16.8
| 16.53
| 16.56
|
|
| ###
| ###
| 1.2 |
2019-Jun-19 Wed
| ###
| 16.78
| 16.4
| ###
| 146,178
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 16.58
| 16.75
| 16.41
| 16.41
| 342,173
| 5,673,228
| ###
| ###
| 1.2 |
2019-Jun-17 Mon
| 16.52
| ###
| 16.45
| 16.45
| 170,175
| 1,399,689
| ###
| ###
| 1.2 |
2019-Jun-14 Fri
| 16.59
| 16.74
| 16.48
| 16.51
| 461,321
| 7,662,541
| ###
| ###
| ### |
2019-Jun-13 Thu
| 16.7
| ###
| 16.58
| 16.58
|
|
| 32.8
| 32.8
| 1.2 |
2019-Jun-12 Wed
| 16.73
| ###
| ###
| ###
| 311,178
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 16.4
| ###
| ###
| 16.59
| 307,875
| 0
| 77.2
| 77.2
| 1.2 |
2019-Jun-07 Fri
| 16.45
| 16.5
| ###
| 16.22
| 173,754
| 1,433,470
| ###
| ###
| 1.2 |
2019-Jun-06 Thu
| ###
| 16.4
| 16.22
| 16.25
| 169,949
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 228,543
| 0
| 23.0
| 23.0
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 16.26
| 16.28
|
|
| ###
| ###
| 1.2 |
2019-Jun-03 Mon
| ###
| 16.46
| 16.225
| 16.28
| 326,071
| ###
| 40.5
| 40.5
| 1.2 |
2019-May-31 Fri
| 16.27
| 16.43
| 16.27
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 16.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 16.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 16.86
| ###
| 228,728
| 1,928,177
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 16.89
| ###
| 16.7
| ###
| 309,855
| 2,587,289
| 82.4
| 82.4
| 0.0 |
2019-May-23 Thu
| 16.57
| ###
| 16.48
| 16.83
| 590,283
| ###
| 82.5
| 82.5
| 1.2 |
2019-May-22 Wed
| ###
| 16.55
| ###
| 16.48
| 359,143
| ###
| ###
| ###
| 1.2 |
2019-May-21 Tue
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 15.86
| ###
| 446,475
| 3,540,546
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| 16.29
| 15.8
| 15.86
| 324,989
| 5,214,448
| 27.5
| 27.5
| 1.1 |
2019-May-16 Thu
| 15.7
| 15.8
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-May-15 Wed
| ###
| 15.825
| ###
| 15.75
| 129,480
| ###
| 69.6
| 69.6
| 1.1 |
2019-May-14 Tue
| 15.59
| ###
| 15.55
| 15.78
| 297,385
| ###
| ###
| ###
| 1.1 |
2019-May-13 Mon
| 15.7
| 15.8
| 15.54
| ###
| 880,788
| 13,801,947
| 34.2
| 34.2
| 0.0 |
2019-May-10 Fri
| 15.88
| ###
| ###
| 15.7
| 234,553
| 0
| 21.5
| 21.5
| ### |
2019-May-09 Thu
| ###
| ###
| 15.83
| 15.83
|
|
| 27.2
| 27.2
| ### |
2019-May-08 Wed
| ###
| 16.2
| 15.84
| ###
| 181,223
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 16.27
| ###
| ###
| 16.25
|
|
| 35.8
| 35.8
| ### |
2019-May-06 Mon
| 16.54
| ###
| 16.075
| 16.27
| 196,086
| 1,576,041
| ###
| ###
| 1.2 |
2019-May-03 Fri
| ###
| ###
| 16.49
| 16.53
| 124,342
| ###
| ###
| ###
| ### |
2019-May-02 Thu
| 16.57
| 16.77
| 16.53
| 16.71
| 199,575
| 3,322,923
| ###
| ###
| ### |
2019-May-01 Wed
| 16.55
| ###
| 16.4
| 16.58
|
|
| ###
| ###
| 1.2 |
2019-Apr-30 Tue
| 16.48
| 16.5
| ###
| ###
| 133,741
| ###
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 16.55
| 16.56
| 16.23
| ###
| 316,971
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 16.56
| 16.75
| 16.48
| 16.56
| 150,756
| ###
| ###
| ###
| 1.2 |
2019-Apr-24 Wed
| ###
| ###
| ###
| 16.53
|
|
| 79.1
| 79.1
| ### |
2019-Apr-23 Tue
| ###
| 16.42
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-Apr-18 Thu
| 16.75
| 16.8
| 16.25
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Apr-17 Wed
| 16.52
| 16.8
| ###
| 16.4
| 241,249
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| 16.57
| 16.57
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Apr-15 Mon
| 16.72
| 16.73
| 16.45
| 16.58
|
|
| ###
| ###
| 1.2 |
2019-Apr-12 Fri
| ###
| 16.74
| 16.46
| ###
| 220,345
| 3,657,727
| 27.3
| 27.3
| 0.0 |
2019-Apr-11 Thu
| 16.72
| 16.78
| ###
| 16.51
| 225,428
| 1,891,340
| ###
| ###
| ### |
2019-Apr-10 Wed
| 16.7
| 16.87
| ###
| 16.72
| 235,728
| ###
| 69.0
| 69.0
| 1.2 |
2019-Apr-09 Tue
| ###
| ###
| 16.72
| 16.75
| 235,580
| 1,969,448
| ###
| ###
| ### |
2019-Apr-08 Mon
| 17.21
| 17.21
| ###
| ###
| 294,827
| 2,536,986
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 17.28
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Apr-04 Thu
| ###
| 17.46
| ###
| 17.28
|
|
| 29.2
| 29.2
| 1.2 |
2019-Apr-03 Wed
| 17.44
| 17.58
| ###
| 17.45
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 17.51
| 17.7
| 17.4
| 17.41
|
|
| 23.6
| 23.6
| ### |
2019-Apr-01 Mon
| 17.45
| 17.72
| 17.42
| 17.5
| 163,945
| ###
| 70.6
| 70.6
| 1.3 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 17.41
| 17.7
| 17.4
| 17.54
| 268,322
| 4,709,051
| 70.8
| 70.8
| 1.3 |
2019-Mar-27 Wed
| 17.72
| ###
| 17.41
| 17.55
| 227,383
| ###
| ###
| ###
| ### |
2019-Mar-26 Tue
| 17.84
| ###
| 17.7
| 17.86
| 278,926
| ###
| 71.0
| 71.0
| 1.3 |
2019-Mar-25 Mon
| 17.78
| ###
| 17.78
| ###
| 259,688
| 2,308,626
| 84.8
| 84.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 17.76
| 17.8
|
|
| 10.8
| 10.8
| ### |
2019-Mar-21 Thu
| 18.55
| 18.55
| ###
| 18.28
| 402,950
| ###
| ###
| ###
| 1.3 |
2019-Mar-20 Wed
| 18.5
| 18.5
| ###
| ###
| 321,471
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 18.71
| 18.74
| 18.4
| 18.45
| 167,429
| 3,109,156
| ###
| ###
| 1.3 |
2019-Mar-18 Mon
| 18.76
| ###
| ###
| 18.71
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 18.76
| 18.78
| 18.53
| 18.59
|
|
| ###
| ###
| 1.3 |
2019-Mar-14 Thu
| ###
| 18.985
| ###
| 18.76
| 195,743
| ###
| 23.7
| 23.7
| ### |
2019-Mar-13 Wed
| 18.88
| ###
| 18.78
| 18.86
|
|
| ###
| ###
| 1.3 |
2019-Mar-12 Tue
| ###
| ###
| 18.84
| 18.88
|
|
| 30.0
| 30.0
| 1.3 |
2019-Mar-11 Mon
| ###
| ###
| 18.78
| 18.87
| 141,744
| 1,330,976
| 34.3
| 34.3
| 1.3 |
2019-Mar-08 Fri
| 18.84
| ###
| 18.72
| ###
| 270,156
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| 19.2
| 18.78
| ###
| 228,072
| 4,331,087
| 33.8
| 33.8
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| 18.84
|
|
| ###
| ###
| 1.3 |
2019-Mar-05 Tue
| 18.48
| ###
| 18.4
| ###
| 302,346
| 2,781,583
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 18.83
| ###
| 18.48
| 18.58
|
|
| 21.4
| 21.4
| 1.3 |
2019-Mar-01 Fri
| 18.48
| 18.77
| 18.41
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Feb-28 Thu
| 18.76
| 18.8
| ###
| ###
| 270,227
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 18.49
| 18.53
| 18.24
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Feb-26 Tue
| ###
| 18.44
| ###
| ###
| 240,949
| 2,221,549
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| 18.25
| 18.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| 18.46
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2019-Feb-21 Thu
| ###
| 18.49
| ###
| 18.2
|
|
| 67.0
| 67.0
| ### |
2019-Feb-20 Wed
| 18.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 18.27
| 18.41
| ###
| ###
| 139,058
| 1,280,028
| 30.7
| 30.7
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2019-Feb-11 Mon
| 17.25
| ###
| ###
| 17.2
|
|
| 34.8
| 34.8
| 1.2 |
2019-Feb-08 Fri
| ###
| 17.2
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 141,829
| 0
| 86.6
| 86.6
| 0.0 |
2019-Feb-05 Tue
| 16.28
| 16.72
| 16.28
| 16.71
| 311,754
| 5,143,941
| 88.5
| 88.5
| ### |
2019-Feb-04 Mon
| 16.41
| 16.49
| ###
| ###
| 118,678
| ###
| 29.6
| 29.6
| 0.0 |
2019-Feb-01 Fri
| ###
| 16.58
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2019-Jan-31 Thu
| ###
| ###
| 16.23
| 16.47
| 206,851
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| 16.28
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 16.46
| 16.46
| ###
| 16.41
| 203,572
| ###
| 26.6
| 26.6
| 1.2 |
2019-Jan-17 Thu
| ###
| ###
| 15.71
| 15.85
| 296,623
| 2,329,973
| 23.8
| 23.8
| 1.1 |
2019-Jan-11 Fri
| 16.8
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 16.84
| 16.945
| 16.56
| 16.72
| 193,484
| 3,241,340
| ###
| ###
| 1.2 |
2019-Jan-09 Wed
| ###
| ###
| 16.45
| 16.81
| 150,171
| 1,235,156
| ###
| ###
| ### |
2019-Jan-04 Fri
| 16.49
| ###
| 16.44
| 16.56
| 127,753
| 1,050,129
| 75.5
| 75.5
| 1.2 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 16.72
| 127,727
| 0
| 16.3
| 16.3
| 1.2 |
2019-Jan-02 Wed
| 16.56
| 16.81
| ###
| 16.55
| 98,223
| ###
| ###
| ###
| 1.2 |
2018-Dec-28 Fri
| ###
| ###
| 16.82
| ###
| 83,978
| 706,254
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 16.71
| ###
| ###
| 16.82
|
|
| 65.9
| 65.9
| ### |
2018-Dec-21 Fri
| ###
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 17.21
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Dec-19 Wed
| ###
| 17.075
| 16.81
| ###
| 225,082
| 3,813,451
| 72.6
| 72.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 16.59
| 16.81
|
|
| 84.1
| 84.1
| ### |
2018-Dec-13 Thu
| 16.82
| ###
| ###
| 16.84
|
|
| 68.6
| 68.6
| 1.2 |
2018-Dec-12 Wed
| 16.71
| ###
| 16.58
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-Dec-11 Tue
| 16.7
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| 16.58
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 16.8
| 17.23
|
|
| 85.1
| 85.1
| ### |
2018-Dec-06 Thu
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 565,651
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 280,442
| 0
| 88.7
| 88.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 16.41
| 16.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| 17.24
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2018-Nov-13 Tue
| 17.23
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 17.4
| ###
| ###
| 266,483
| ###
| 78.1
| 78.1
| 0.0 |
2018-Nov-09 Fri
| ###
| 17.21
| ###
| 17.21
| 142,745
| 1,228,320
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| 17.2
| 191,722
| 0
| ###
| ###
| 1.2 |
2018-Nov-07 Wed
| 16.84
| ###
| 16.74
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 16.83
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Nov-05 Mon
| ###
| 17.24
| 16.83
| 16.83
| 276,980
| 4,718,354
| 33.6
| 33.6
| 1.2 |
2018-Nov-02 Fri
| ###
| ###
| 16.82
| ###
| 186,486
| 1,568,347
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 16.81
| ###
| 16.79
| ###
| 226,883
| 1,904,682
| 76.8
| 76.8
| 0.0 |
2018-Oct-31 Wed
| 16.7
| 17.29
| 16.7
| 16.85
| 390,171
| 6,630,956
| 72.8
| 72.8
| ### |
2018-Oct-30 Tue
| 16.55
| 16.84
| 16.55
| 16.7
| 420,783
| 7,024,972
| ###
| ###
| 1.2 |
2018-Oct-29 Mon
| ###
| 17.025
| ###
| 16.85
| 338,829
| 2,884,281
| 78.9
| 78.9
| ### |
2018-Oct-26 Fri
| ###
| 16.83
| 16.58
| 16.7
| 238,258
| ###
| ###
| ###
| 1.2 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| 17.29
| ###
| ###
| 123,888
| ###
| 79.9
| 79.9
| 0.0 |
2018-Oct-23 Tue
| 17.5
| ###
| ###
| ###
| 556,679
| 0
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 17.26
| 17.57
| 17.23
| 17.51
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| ###
| ###
| ###
| 17.26
|
|
| 83.1
| 83.1
| 1.2 |
2018-Oct-18 Thu
| ###
| 17.41
| ###
| 17.26
| 190,645
| ###
| ###
| ###
| 1.2 |
2018-Oct-17 Wed
| 16.8
| 17.425
| 16.79
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Oct-16 Tue
| 16.7
| 16.83
| 16.51
| 16.76
|
|
| 68.4
| 68.4
| 1.2 |
2018-Oct-15 Mon
| ###
| ###
| 16.72
| 16.75
| 308,146
| ###
| ###
| ###
| ### |
2018-Oct-12 Fri
| 16.79
| ###
| 16.75
| ###
| 314,172
| ###
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 16.87
| ###
| 16.71
| ###
| 345,622
| 2,887,671
| 87.0
| 87.0
| 0.0 |
2018-Oct-10 Wed
| ###
| 17.44
| 16.85
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2018-Oct-09 Tue
| 17.27
| ###
| ###
| ###
| 228,288
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 17.44
| ###
| 17.27
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 17.22
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-Oct-04 Thu
| 17.21
| ###
| ###
| 17.23
| 322,886
| 0
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| 17.23
| 196,757
| 0
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| 17.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 17.41
| 17.51
| 17.29
| 17.47
| 140,188
| 2,439,271
| ###
| ###
| 1.2 |
2018-Sep-28 Fri
| 17.24
| ###
| 17.21
| 17.52
|
|
| 81.5
| 81.5
| ### |
2018-Sep-27 Thu
| 17.2
| ###
| 17.2
| 17.24
| 375,278
| ###
| 71.9
| 71.9
| ### |
2018-Sep-26 Wed
| ###
| 17.275
| 16.82
| 17.2
|
|
| ###
| ###
| 1.2 |
2018-Sep-25 Tue
| 16.5
| ###
| 16.27
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2018-Sep-24 Mon
| 16.29
| 16.43
| 16.175
| 16.22
|
|
| 30.5
| 30.5
| 1.2 |
2018-Sep-21 Fri
| ###
| 16.71
| ###
| ###
| 587,944
| 4,912,272
| 19.9
| 19.9
| 0.0 |
2018-Sep-20 Thu
| 16.46
| ###
| ###
| ###
| 516,355
| 0
| 16.7
| 16.7
| 0.0 |
2018-Sep-19 Wed
| ###
| 17.22
| ###
| ###
| 158,953
| 1,368,585
| 30.4
| 30.4
| 0.0 |
2018-Sep-18 Tue
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 17.24
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-Sep-14 Fri
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 92,543
| 0
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 16.875
| ###
| 163,973
| 1,383,522
| 82.5
| 82.5
| 0.0 |
2018-Sep-11 Tue
| ###
| 17.26
| 16.945
| ###
| 415,440
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 17.355
| ###
| 17.29
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 136,344
| 0
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 17.59
| ###
| ###
| 17.49
| 144,326
| 0
| 37.6
| 37.6
| ### |
2018-Sep-04 Tue
| 17.4
| 17.54
| 17.29
| 17.46
|
|
| 74.6
| 74.6
| 1.2 |
2018-Sep-03 Mon
| 17.4
| ###
| 17.4
| 17.46
| 75,146
| 653,770
| ###
| ###
| 1.2 |
2018-Aug-31 Fri
| 17.56
| ###
| ###
| 17.48
| 150,876
| 0
| ###
| ###
| 1.2 |
2018-Aug-30 Thu
| 17.2
| ###
| ###
| 17.56
| 299,754
| 0
| 86.8
| 86.8
| 1.3 |
2018-Aug-29 Wed
| ###
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 16.75
| 17.245
| 16.72
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2018-Aug-27 Mon
| ###
| 17.21
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| 17.23
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Aug-23 Thu
| 16.86
| ###
| 16.75
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-Aug-22 Wed
| 16.88
| 16.88
| ###
| 16.8
|
|
| 30.1
| 30.1
| 1.2 |
2018-Aug-21 Tue
| 16.88
| 16.88
| ###
| 16.79
|
|
| 30.4
| 30.4
| ### |
2018-Aug-20 Mon
| 16.5
| 16.74
| 16.47
| ###
| 158,770
| 2,636,375
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 16.23
| 16.52
| 16.23
| 16.45
| 128,982
| 2,112,080
| ###
| ###
| 1.2 |
2018-Aug-16 Thu
| 16.21
| 16.44
| ###
| 16.4
| 229,525
| ###
| ###
| ###
| ### |
2018-Aug-15 Wed
| 15.79
| 16.42
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 15.83
| 15.53
| 15.78
| 929,040
| 14,567,347
| ###
| ###
| 1.1 |
2018-Aug-13 Mon
| ###
| ###
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2018-Aug-10 Fri
| 15.8
| 15.88
| 15.54
| 15.57
|
|
| 23.4
| 23.4
| 1.1 |
2018-Aug-09 Thu
| 15.72
| 15.81
| ###
| 15.76
| 148,484
| ###
| ###
| ###
| 1.1 |
2018-Aug-08 Wed
| 15.78
| 15.85
| 15.55
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2018-Aug-07 Tue
| 15.74
| 15.81
| ###
| 15.78
|
|
| 76.3
| 76.3
| 1.1 |
2018-Aug-06 Mon
| ###
| 15.75
| 15.44
| 15.52
| 127,681
| 1,991,185
| ###
| ###
| 1.1 |
2018-Aug-03 Fri
| ###
| 15.48
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2018-Aug-01 Wed
| ###
| 15.7
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Jul-31 Tue
| 15.55
| ###
| 15.53
| 15.58
| 111,823
| ###
| ###
| ###
| 1.1 |
2018-Jul-30 Mon
| 15.5
| ###
| 15.42
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2018-Jul-26 Thu
| ###
| ###
| 15.22
| ###
| 184,952
| 1,407,484
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| 15.44
| ###
| ###
| 156,987
| ###
| 80.4
| 80.4
| 0.0 |
2018-Jul-24 Tue
| 15.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 15.5
| 15.5
| 15.21
| 15.27
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 15.45
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 15.71
| 15.79
| 15.485
| ###
| 132,758
| ###
| 31.9
| 31.9
| 0.0 |
2018-Jul-13 Fri
| 15.54
| 15.685
| 15.43
| 15.47
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 15.73
| 15.89
| 15.58
| 15.58
|
|
| ###
| ###
| 1.1 |
2018-Jul-11 Wed
| 15.74
| 15.78
| 15.54
| 15.55
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| 15.44
| ###
| 15.44
| 15.59
| 130,187
| 1,005,043
| ###
| ###
| ### |
2018-Jul-09 Mon
| ###
| 15.78
| 15.43
| 15.46
| 109,754
| ###
| ###
| ###
| 1.1 |
2018-Jul-06 Fri
| 15.8
| 15.84
| 15.49
| 15.57
|
|
| 19.8
| 19.8
| 1.1 |
2018-Jul-05 Thu
| 15.57
| ###
| ###
| 15.56
| 126,756
| 0
| ###
| ###
| ### |
2018-Jul-04 Wed
| 15.74
| 15.74
| 15.49
| 15.56
| 84,545
| 1,320,170
| ###
| ###
| ### |
2018-Jul-03 Tue
| 15.74
| 15.81
| ###
| ###
| 125,773
| ###
| 30.9
| 30.9
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2018-Jun-29 Fri
| 15.82
| 15.85
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2018-Jun-28 Thu
| 15.72
| 15.77
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Jun-27 Wed
| 15.76
| 15.83
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Jun-26 Tue
| 15.85
| ###
| ###
| ###
| 132,452
| 0
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 15.87
| 15.89
|
|
| 28.5
| 28.5
| ### |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 16.23
| 16.25
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2018-Jun-20 Wed
| 16.27
| ###
| ###
| 16.23
|
|
| 31.3
| 31.3
| ### |
2018-Jun-19 Tue
| ###
| 16.27
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2018-Jun-18 Mon
| 15.75
| ###
| ###
| ###
| 94,286
| 0
| 89.2
| 89.2
| 0.0 |
2018-Jun-15 Fri
| 15.79
| 15.85
| ###
| 15.72
|
|
| 28.1
| 28.1
| 1.1 |
2018-Jun-14 Thu
| ###
| 15.975
| ###
| 15.71
|
|
| 20.1
| 20.1
| 1.1 |
2018-Jun-13 Wed
| 16.2
| 16.29
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 16.46
| 16.23
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Jun-08 Fri
| ###
| 16.43
| ###
| ###
| 131,742
| ###
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 15.83
| ###
| 15.8
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-Jun-06 Wed
| ###
| 15.84
| 15.555
| 15.84
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| 15.77
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 15.8
| 15.54
| 15.7
|
|
| 70.2
| 70.2
| ### |
2018-Jun-01 Fri
| 15.49
| 15.74
| 15.47
| ###
| 61,451
| 958,942
| 82.6
| 82.6
| 0.0 |
2018-May-31 Thu
| 15.58
| ###
| ###
| 15.58
|
|
| ###
| ###
| 1.1 |
2018-May-30 Wed
| 15.52
| ###
| 15.51
| 15.55
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 15.83
| 15.83
| 15.54
| 15.57
| 92,489
| 1,450,689
| ###
| ###
| 1.1 |
2018-May-28 Mon
| 15.7
| 15.8
| ###
| 15.79
| 69,788
| 551,325
| ###
| ###
| 1.1 |
2018-May-25 Fri
| 15.7
| 15.77
| ###
| 15.72
|
|
| 64.5
| 64.5
| 1.1 |
2018-May-24 Thu
| 15.78
| 15.88
| 15.47
| 15.73
| 224,177
| 3,513,974
| 31.6
| 31.6
| ### |
2018-May-23 Wed
| 15.8
| 15.89
| 15.74
| 15.78
| 70,470
| 1,114,483
| ###
| ###
| 1.1 |
2018-May-22 Tue
| 15.8
| 15.85
| ###
| 15.78
|
|
| 41.0
| 41.0
| 1.1 |
2018-May-21 Mon
| ###
| ###
| 15.78
| 15.81
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| ###
| ###
| 15.72
| 15.78
|
|
| ###
| ###
| 1.1 |
2018-May-17 Thu
| ###
| ###
| ###
| 16.27
| 198,156
| 0
| 15.7
| 15.7
| 1.2 |
2018-May-16 Wed
| ###
| 16.56
| ###
| 16.42
| 139,056
| 1,151,383
| 77.0
| 77.0
| 1.2 |
2018-May-15 Tue
| ###
| 16.29
| ###
| 16.26
| 163,888
| ###
| 83.1
| 83.1
| ### |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-May-09 Wed
| ###
| 16.23
| ###
| ###
| 101,120
| 820,588
| 78.5
| 78.5
| 0.0 |
2018-May-08 Tue
| ###
| 16.29
| ###
| ###
| 175,328
| 1,428,046
| 36.7
| 36.7
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 129,655
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 15.86
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-Apr-30 Mon
| 15.79
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 15.77
| 15.79
| 156,270
| 1,232,188
| ###
| ###
| 1.1 |
2018-Apr-26 Thu
| 15.78
| ###
| 15.58
| 15.82
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 15.87
| 15.575
| 15.83
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 15.24
| 15.55
| 15.21
| 15.53
| 674,588
| ###
| 87.7
| 87.7
| ### |
2018-Apr-20 Fri
| 15.4
| 15.48
| 15.23
| 15.28
|
|
| 29.1
| 29.1
| ### |
2018-Apr-19 Thu
| ###
| 15.51
| ###
| 15.44
| 127,648
| ###
| ###
| ###
| 1.1 |
2018-Apr-18 Wed
| ###
| 15.43
| 15.23
| ###
| 173,159
| 2,654,527
| 32.1
| 32.1
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 208,327
| 0
| 83.7
| 83.7
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 14.85
| ###
| 154,084
| 1,144,073
| 83.5
| 83.5
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 14.88
| ###
| 431,180
| 3,207,979
| 29.3
| 29.3
| 0.0 |
2018-Apr-11 Wed
| 15.44
| 15.52
| ###
| ###
| 168,554
| 1,307,979
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2018-Apr-09 Mon
| ###
| 15.45
| ###
| ###
| 154,724
| 1,195,242
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 15.42
| 15.54
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2018-Apr-05 Thu
| 15.27
| 15.57
| 15.27
| 15.52
| 150,582
| 2,321,974
| ###
| ###
| 1.1 |
2018-Apr-04 Wed
| ###
| 15.425
| ###
| 15.25
|
|
| 32.5
| 32.5
| ### |
2018-Apr-03 Tue
| ###
| ###
| ###
| 15.44
| 303,287
| 0
| ###
| ###
| 1.1 |
2018-Mar-29 Thu
| ###
| 15.55
| ###
| 15.52
| 288,027
| ###
| 79.5
| 79.5
| 1.1 |
2018-Mar-28 Wed
| ###
| 15.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 15.72
| 15.72
| ###
| 15.4
| 284,043
| 2,232,577
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| 15.58
| 254,256
| 0
| 81.6
| 81.6
| 1.1 |
2018-Mar-23 Fri
| 15.7
| 15.76
| ###
| 15.73
| 326,145
| 2,570,022
| ###
| ###
| ### |
2018-Mar-22 Thu
| 15.25
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Mar-21 Wed
| ###
| 15.52
| ###
| 15.47
| 122,649
| 951,756
| 77.3
| 77.3
| ### |
2018-Mar-20 Tue
| ###
| ###
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 15.46
| ###
| ###
| 126,157
| ###
| 76.5
| 76.5
| 0.0 |
2018-Mar-16 Fri
| 15.24
| 15.48
| ###
| ###
| 190,826
| ###
| 74.2
| 74.2
| 0.0 |
2018-Mar-15 Thu
| 15.44
| 15.54
| ###
| 15.22
|
|
| 21.4
| 21.4
| 1.1 |
2018-Mar-14 Wed
| 15.55
| ###
| 15.28
| 15.4
| 105,883
| 808,946
| 23.1
| 23.1
| ### |
2018-Mar-13 Tue
| 15.8
| 15.85
| 15.58
| ###
| 134,053
| 2,106,642
| 31.9
| 31.9
| 0.0 |
2018-Mar-12 Mon
| 15.76
| ###
| 15.74
| 15.83
| 183,722
| ###
| ###
| ###
| ### |
2018-Mar-09 Fri
| 15.5
| 15.76
| ###
| ###
| 202,542
| ###
| 77.5
| 77.5
| 0.0 |
2018-Mar-08 Thu
| 15.29
| 15.5
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 15.29
| ###
| ###
| 15.2
|
|
| 34.4
| 34.4
| 1.1 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Mar-05 Mon
| 14.87
| ###
| 14.83
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Mar-02 Fri
| 14.87
| ###
| 14.82
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 14.81
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Feb-28 Wed
| 15.23
| 15.29
| ###
| ###
| 187,121
| 1,430,540
| 29.7
| 29.7
| 0.0 |
2018-Feb-27 Tue
| 15.2
| ###
| ###
| 15.24
| 117,479
| 0
| ###
| ###
| 1.1 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 197,955
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 14.79
| ###
| 14.76
| ###
| 145,473
| ###
| 73.8
| 73.8
| 0.0 |
2018-Feb-22 Thu
| 14.73
| 14.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 14.27
| 14.7
| 14.24
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 14.24
| ###
| ###
| 268,585
| 1,912,325
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 135,572
| 0
| 31.2
| 31.2
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 14.44
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2018-Feb-13 Tue
| 14.24
| 14.47
| ###
| 14.44
| 342,443
| 2,477,575
| 77.6
| 77.6
| ### |
2018-Feb-12 Mon
| ###
| 14.29
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2018-Feb-09 Fri
| ###
| 14.55
| 14.145
| 14.29
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 14.29
| 14.54
| 14.2
| 14.45
|
|
| ###
| ###
| 1.0 |
2018-Feb-06 Tue
| ###
| 14.4
| ###
| 14.21
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| 14.28
| ###
| 14.28
| 14.5
| 236,586
| 1,689,224
| ###
| ###
| 1.0 |
2018-Feb-02 Fri
| ###
| 14.47
| 14.26
| ###
| 94,450
| 1,356,774
| 71.1
| 71.1
| 0.0 |
2018-Feb-01 Thu
| 14.21
| ###
| ###
| 14.22
|
|
| 61.8
| 61.8
| 1.0 |
2018-Jan-31 Wed
| ###
| 14.21
| ###
| 14.21
|
|
| 75.0
| 75.0
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 87,782
| 0
| 69.8
| 69.8
| 0.0 |
2018-Jan-25 Thu
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 14.22
| 14.22
| ###
| ###
| 291,852
| ###
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 14.25
| ###
| ###
| 14.21
|
|
| 29.5
| 29.5
| ### |
2018-Jan-22 Mon
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2018-Jan-19 Fri
| ###
| 14.29
| ###
| 14.22
| 229,278
| ###
| 86.5
| 86.5
| 1.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 180,044
| 0
| 81.9
| 81.9
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 106,644
| 0
| 74.6
| 74.6
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 89,776
| 0
| 35.7
| 35.7
| 0.0 |
2018-Jan-12 Fri
| 14.25
| 14.28
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2018-Jan-11 Thu
| ###
| 14.22
| ###
| 14.21
| 163,526
| ###
| ###
| ###
| ### |
2018-Jan-03 Wed
| ###
| 14.7
| 14.46
| 14.55
| 225,788
| 3,291,989
| ###
| ###
| ### |
2018-Jan-02 Tue
| 14.85
| 14.86
| 14.57
| ###
| 125,255
| 1,843,127
| 16.5
| 16.5
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 14.86
| 14.87
| 82,728
| ###
| 21.2
| 21.2
| 1.1 |
2017-Dec-28 Thu
| 14.7
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Dec-27 Wed
| 14.81
| ###
| ###
| 14.71
|
|
| 25.3
| 25.3
| ### |
2017-Dec-22 Fri
| ###
| ###
| 14.85
| 14.87
| 83,243
| 618,079
| 20.8
| 20.8
| 1.1 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 14.81
| ###
| 14.81
| ###
| 120,729
| ###
| 77.7
| 77.7
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 14.76
| ###
| 154,182
| ###
| 34.0
| 34.0
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 14.73
| 14.88
| 83,977
| ###
| ###
| ###
| 1.1 |
2017-Dec-15 Fri
| ###
| ###
| 14.75
| 14.8
|
|
| ###
| ###
| 1.1 |
2017-Dec-08 Fri
| 14.71
| 14.89
| 14.71
| 14.82
|
|
| ###
| ###
| 1.1 |
2017-Dec-07 Thu
| ###
| 14.7
| ###
| 14.7
| 295,455
| ###
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 14.075
| ###
| 293,528
| ###
| 82.7
| 82.7
| 0.0 |
2017-Dec-05 Tue
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| 14.25
| 259,945
| 0
| ###
| ###
| 1.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 522,551
| 0
| 72.3
| 72.3
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 436,276
| 0
| 28.9
| 28.9
| 0.0 |
2017-Nov-28 Tue
| 13.81
| ###
| 13.81
| ###
| 353,855
| ###
| 79.6
| 79.6
| 0.0 |
2017-Nov-27 Mon
| 13.76
| 13.83
| 13.71
| 13.75
|
|
| 38.8
| 38.8
| 1.0 |
2017-Nov-24 Fri
| 13.81
| 13.84
| 13.72
| 13.76
|
|
| 32.0
| 32.0
| 1.0 |
2017-Nov-23 Thu
| 13.8
| 13.86
| 13.73
| 13.83
| 150,452
| 2,075,485
| ###
| ###
| 1.0 |
2017-Nov-22 Wed
| ###
| ###
| 13.79
| 13.82
| 166,286
| 1,146,541
| ###
| ###
| 1.0 |
2017-Nov-21 Tue
| ###
| ###
| 13.82
| 13.86
| 147,929
| 1,022,189
| 28.4
| 28.4
| ### |
2017-Nov-20 Mon
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 219,972
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 131,727
| 0
| 40.7
| 40.7
| 0.0 |
2017-Nov-13 Mon
| ###
| 14.25
| ###
| ###
| 184,350
| ###
| 35.0
| 35.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 221,027
| 0
| 79.0
| 79.0
| 0.0 |
2017-Nov-09 Thu
| 13.84
| ###
| 13.82
| ###
| 283,145
| ###
| 80.3
| 80.3
| 0.0 |
2017-Nov-08 Wed
| ###
| 13.775
| 13.59
| 13.76
|
|
| 75.7
| 75.7
| 1.0 |
2017-Nov-07 Tue
| ###
| ###
| 13.88
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2017-Nov-06 Mon
| ###
| 14.24
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Nov-02 Thu
| 14.27
| ###
| ###
| ###
| 332,286
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 14.28
| ###
| 14.175
| 14.2
|
|
| ###
| ###
| 1.0 |
2017-Oct-31 Tue
| ###
| 14.29
| ###
| ###
| 390,725
| ###
| 66.0
| 66.0
| 0.0 |
2017-Oct-30 Mon
| 14.24
| 14.27
| ###
| ###
| 214,725
| ###
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 14.27
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Oct-26 Thu
| ###
| 14.29
| ###
| 14.23
| 623,642
| 4,455,922
| 83.7
| 83.7
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 13.86
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 13.89
| ###
| 13.785
| 13.85
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| 13.81
| ###
| 13.76
| 13.84
|
|
| ###
| ###
| 1.0 |
2017-Oct-19 Thu
| 13.85
| ###
| 13.81
| 13.86
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| 13.75
| ###
| ###
| 13.84
| 276,149
| 0
| 76.7
| 76.7
| 1.0 |
2017-Oct-17 Tue
| ###
| 13.77
| 13.54
| 13.71
| 183,275
| 2,502,620
| 76.1
| 76.1
| ### |
2017-Oct-16 Mon
| 13.55
| ###
| ###
| 13.59
|
|
| 72.3
| 72.3
| ### |
2017-Oct-13 Fri
| 13.46
| 13.55
| ###
| 13.5
| 191,858
| ###
| 65.8
| 65.8
| 1.0 |
2017-Oct-12 Thu
| 13.55
| ###
| 13.42
| 13.46
|
|
| 24.0
| 24.0
| ### |
2017-Oct-11 Wed
| 13.48
| ###
| ###
| 13.59
| 227,472
| 0
| 72.6
| 72.6
| ### |
2017-Oct-10 Tue
| 13.41
| 13.53
| ###
| 13.48
|
|
| 71.8
| 71.8
| 1.0 |
2017-Oct-09 Mon
| ###
| 13.57
| 13.26
| 13.52
|
|
| 81.7
| 81.7
| 1.0 |
2017-Oct-06 Fri
| 13.48
| 13.49
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| 13.43
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 13.54
| ###
| ###
| ###
| 221,572
| 0
| 20.3
| 20.3
| 0.0 |
2017-Oct-03 Tue
| 13.73
| 13.75
| 13.48
| 13.59
| 288,886
| 3,933,182
| 26.5
| 26.5
| ### |
2017-Oct-02 Mon
| 13.51
| 13.79
| 13.51
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Sep-29 Fri
| 13.73
| 13.83
| 13.46
| 13.51
| 325,079
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| 13.8
| 13.89
| ###
| 13.74
| 229,124
| ###
| 26.9
| 26.9
| ### |
2017-Sep-27 Wed
| 13.7
| 13.86
| 13.7
| 13.79
| 247,753
| ###
| 76.3
| 76.3
| 1.0 |
2017-Sep-26 Tue
| 13.83
| 13.88
| ###
| 13.71
|
|
| 28.2
| 28.2
| ### |
2017-Sep-25 Mon
| 13.88
| ###
| ###
| 13.83
| 235,654
| 0
| ###
| ###
| 1.0 |
2017-Sep-22 Fri
| 13.75
| 13.89
| ###
| 13.87
| 227,423
| 1,579,452
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| 13.75
| 392,372
| 0
| 22.8
| 22.8
| 1.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 354,554
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 13.955
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Sep-18 Mon
| ###
| 14.24
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 266,873
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 13.84
| ###
| 13.76
| ###
| 239,121
| 1,645,152
| 81.2
| 81.2
| 0.0 |
2017-Sep-11 Mon
| 13.71
| ###
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2017-Sep-08 Fri
| 13.57
| ###
| 13.54
| ###
| 237,779
| ###
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 13.49
| 13.675
| 13.45
| 13.57
| 732,655
| ###
| 77.4
| 77.4
| ### |
2017-Sep-06 Wed
| 13.21
| 13.48
| ###
| 13.48
| 374,444
| 2,523,752
| 84.5
| 84.5
| 1.0 |
2017-Sep-05 Tue
| 13.29
| 13.29
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2017-Sep-04 Mon
| ###
| ###
| ###
| 13.2
| 91,728
| 0
| 29.9
| 29.9
| 0.9 |
2017-Sep-01 Fri
| 13.27
| ###
| 13.23
| ###
| 263,246
| 1,741,372
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 332,656
| 0
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 13.21
| 13.24
| ###
| ###
| 474,280
| ###
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Aug-25 Fri
| 13.28
| 13.355
| 13.2
| 13.29
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 13.25
| ###
| ###
| 13.25
| 187,451
| 0
| 66.4
| 66.4
| ### |
2017-Aug-23 Wed
| 13.28
| ###
| 13.2
| 13.25
| 205,686
| 1,357,527
| ###
| ###
| ### |
2017-Aug-22 Tue
| ###
| 13.28
| ###
| 13.25
|
|
| 71.8
| 71.8
| ### |
2017-Aug-21 Mon
| 13.26
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| 13.29
| ###
| 13.26
|
|
| 73.7
| 73.7
| 0.9 |
2017-Aug-17 Thu
| 13.21
| ###
| ###
| 13.29
| 1,550,249
| 0
| ###
| ###
| ### |
2017-Aug-16 Wed
| 13.25
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2017-Aug-15 Tue
| 13.21
| ###
| 13.2
| 13.25
|
|
| 72.0
| 72.0
| ### |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 202,288
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| 13.27
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Aug-10 Thu
| ###
| 13.325
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 189,148
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 13.5
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 13.46
| 176,384
| 0
| 76.7
| 76.7
| ### |
2017-Aug-04 Fri
| 13.25
| ###
| 13.2
| 13.27
| 195,425
| ###
| ###
| ###
| 0.9 |
2017-Aug-03 Thu
| ###
| 13.26
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2017-Aug-02 Wed
| ###
| 13.21
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2017-Aug-01 Tue
| 13.24
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| 13.2
| 13.2
| 525,057
| 3,465,376
| 11.4
| 11.4
| 0.9 |
2017-Jul-28 Fri
| 13.4
| ###
| 13.26
| ###
| 433,824
| 2,876,253
| 86.4
| 86.4
| 0.0 |
2017-Jul-27 Thu
| ###
| 13.49
| 13.25
| 13.25
| 322,882
| ###
| 29.3
| 29.3
| ### |
2017-Jul-26 Wed
| ###
| 13.24
| ###
| 13.22
| 137,653
| ###
| ###
| ###
| 0.9 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 158,855
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 13.23
| 13.24
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-Jul-18 Tue
| 13.48
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| 13.4
| 13.48
| 84,020
| ###
| 23.8
| 23.8
| 1.0 |
2017-Jul-14 Fri
| ###
| 13.58
| ###
| 13.51
|
|
| 79.8
| 79.8
| ### |
2017-Jul-13 Thu
| 13.24
| ###
| 13.22
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Jul-12 Wed
| 13.26
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Jul-11 Tue
| 13.49
| 13.52
| ###
| 13.26
| 226,625
| 1,531,985
| ###
| ###
| 0.9 |
2017-Jul-10 Mon
| 13.45
| ###
| 13.45
| 13.49
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 13.45
| 13.49
| 13.24
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2017-Jul-06 Thu
| 13.46
| ###
| ###
| 13.58
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| 13.74
| 13.83
| 13.47
| 13.5
|
|
| 15.7
| 15.7
| 1.0 |
2017-Jul-04 Tue
| ###
| ###
| 13.57
| 13.8
|
|
| ###
| ###
| 1.0 |
2017-Jul-03 Mon
| 13.79
| ###
| 13.54
| 13.56
|
|
| 21.4
| 21.4
| 1.0 |
2017-Jun-30 Fri
| ###
| ###
| 13.77
| 13.79
|
|
| 15.2
| 15.2
| 1.0 |
2017-Jun-29 Thu
| ###
| 14.28
| ###
| 14.21
|
|
| 75.2
| 75.2
| ### |
2017-Jun-28 Wed
| 13.83
| ###
| 13.8
| ###
| 120,754
| ###
| 75.3
| 75.3
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 13.74
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 144,986
| 0
| 28.4
| 28.4
| 0.0 |
2017-Jun-22 Thu
| 13.88
| ###
| 13.845
| ###
| 173,456
| 1,200,749
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 13.8
| 13.89
| 171,257
| 1,181,673
| ###
| ###
| 1.0 |
2017-Jun-20 Tue
| 14.21
| ###
| ###
| ###
| 148,682
| 0
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 14.41
| 14.49
| ###
| 14.21
| 132,827
| ###
| 21.7
| 21.7
| ### |
2017-Jun-16 Fri
| ###
| 14.48
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2017-Jun-15 Thu
| ###
| 14.58
| 13.88
| ###
| 527,349
| 7,504,176
| 14.1
| 14.1
| 0.0 |
2017-Jun-14 Wed
| 14.49
| 14.78
| 14.47
| 14.78
|
|
| ###
| ###
| 1.1 |
2017-Jun-13 Tue
| ###
| 14.43
| ###
| 14.43
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| ###
| 14.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| 14.21
|
|
| 76.4
| 76.4
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 155,083
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 14.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 14.43
| 14.51
| 117,227
| ###
| ###
| ###
| ### |
2017-Jun-02 Fri
| 14.58
| 14.73
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| 14.52
| ###
| 14.51
| 131,085
| 951,677
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| 14.48
| 14.23
| ###
| 485,553
| ###
| 72.4
| 72.4
| 0.0 |
2017-May-30 Tue
| 14.27
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-May-29 Mon
| 14.5
| 14.5
| 14.22
| 14.22
| 73,889
| 1,061,046
| ###
| ###
| 1.0 |
2017-May-26 Fri
| 14.43
| 14.52
| 14.25
| ###
| 130,823
| 1,881,888
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 14.54
| 14.57
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2017-May-24 Wed
| 14.25
| ###
| ###
| ###
| 229,586
| 0
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 14.7
| 14.82
| 13.73
| ###
| 651,282
| 9,297,050
| 8.5
| 8.5
| 0.0 |
2017-May-22 Mon
| 14.83
| ###
| ###
| ###
| 172,389
| 0
| 22.1
| 22.1
| 0.0 |
2017-May-19 Fri
| ###
| 14.83
| ###
| 14.7
|
|
| 67.2
| 67.2
| ### |
2017-May-18 Thu
| 14.88
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2017-May-17 Wed
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| 15.5
| 15.29
| 15.4
| 220,923
| ###
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| 15.48
| 15.27
| ###
| 129,285
| 1,987,756
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 15.54
| 15.84
| ###
| ###
| 129,559
| ###
| 23.3
| 23.3
| 0.0 |
2017-May-11 Thu
| ###
| 15.73
| 15.55
| ###
| 128,188
| ###
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 15.55
| ###
| 15.47
| 15.53
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| 15.46
| 15.59
| ###
| 15.55
| 152,421
| 1,188,121
| ###
| ###
| ### |
2017-May-08 Mon
| 15.45
| 15.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 15.26
| 15.4
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-May-04 Thu
| 15.42
| 15.43
| ###
| 15.28
| 169,949
| 1,311,156
| 24.4
| 24.4
| ### |
2017-May-03 Wed
| ###
| 15.56
| ###
| 15.41
|
|
| ###
| ###
| ### |
2017-May-02 Tue
| 14.85
| 15.41
| 14.82
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2017-May-01 Mon
| 14.7
| 14.85
| 14.7
| 14.85
| 190,377
| 2,812,820
| ###
| ###
| ### |
2017-Apr-28 Fri
| ###
| 14.78
| 14.53
| 14.73
| 262,079
| ###
| 72.5
| 72.5
| 1.1 |
2017-Apr-27 Thu
| ###
| 14.7
| 14.49
| ###
| 192,527
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| 14.5
| ###
| 14.45
| ###
| 205,574
| 1,485,272
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 14.4
| 14.5
| ###
| 14.41
| 170,674
| 1,237,386
| 74.6
| 74.6
| ### |
2017-Apr-21 Fri
| 14.43
| 14.48
| ###
| ###
| 132,223
| ###
| 29.2
| 29.2
| 0.0 |
2017-Apr-20 Thu
| ###
| 14.46
| ###
| 14.42
| 108,470
| ###
| 80.2
| 80.2
| ### |
2017-Apr-19 Wed
| ###
| 14.42
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 14.4
| 14.52
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2017-Apr-13 Thu
| ###
| 14.7
| 14.48
| 14.5
| 413,484
| ###
| 26.2
| 26.2
| 1.0 |
2017-Apr-12 Wed
| ###
| 14.74
| ###
| 14.7
| 267,822
| 1,973,848
| 74.2
| 74.2
| ### |
2017-Apr-11 Tue
| 14.4
| 14.71
| 14.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 14.46
| 14.55
| ###
| 14.52
| 209,921
| 1,527,175
| ###
| ###
| 1.0 |
2017-Apr-07 Fri
| ###
| 14.84
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 14.59
| 14.82
| 14.52
| 14.75
|
|
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 14.47
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 14.5
| 14.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 14.8
| 14.82
| ###
| ###
| 180,424
| 1,336,941
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 14.84
| 14.85
| ###
| 14.85
| 194,980
| 1,447,726
| 69.8
| 69.8
| ### |
2017-Mar-29 Wed
| 14.74
| 14.86
| ###
| 14.84
| 253,126
| 1,880,726
| 71.2
| 71.2
| ### |
2017-Mar-28 Tue
| 14.41
| 14.7
| ###
| 14.7
| 328,955
| ###
| 86.1
| 86.1
| ### |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 415,842
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 13.84
| ###
| 13.81
| ###
| 323,026
| ###
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| 13.77
| 173,748
| 0
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| 13.76
| 170,945
| 0
| ###
| ###
| 1.0 |
2017-Mar-21 Tue
| 13.8
| ###
| 13.71
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Mar-20 Mon
| 13.83
| 13.83
| 13.71
| 13.77
|
|
| 30.7
| 30.7
| ### |
2017-Mar-17 Fri
| 13.8
| 13.86
| 13.73
| 13.83
| 244,050
| ###
| 69.2
| 69.2
| 1.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 371,721
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 13.87
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 12.89
| ###
| 186,720
| ###
| 77.5
| 77.5
| 0.0 |
2017-Mar-09 Thu
| 12.75
| 12.89
| 12.74
| 12.84
| 154,554
| ###
| 77.2
| 77.2
| 0.9 |
2017-Mar-08 Wed
| 12.78
| 12.79
| ###
| 12.79
| 117,641
| ###
| 72.0
| 72.0
| ### |
2017-Mar-07 Tue
| ###
| 12.77
| 12.56
| 12.77
| 206,585
| ###
| ###
| ###
| 0.9 |
2017-Mar-06 Mon
| ###
| ###
| 12.5
| ###
| 62,088
| 388,050
| 72.1
| 72.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 12.43
| 12.56
| 209,971
| ###
| ###
| ###
| 0.9 |
2017-Mar-02 Thu
| 12.53
| ###
| 12.51
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Mar-01 Wed
| ###
| 12.49
| ###
| 12.4
|
|
| 78.9
| 78.9
| 0.9 |
2017-Feb-28 Tue
| ###
| ###
| 12.4
| 12.42
| 273,640
| ###
| 26.7
| 26.7
| 0.9 |
2017-Feb-27 Mon
| 12.74
| 12.75
| 12.56
| 12.59
| 195,681
| 2,476,343
| ###
| ###
| ### |
2017-Feb-24 Fri
| 12.89
| 12.89
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2017-Feb-23 Thu
| 12.7
| 12.76
| ###
| 12.7
| 108,787
| ###
| 70.4
| 70.4
| 0.9 |
2017-Feb-22 Wed
| 12.82
| 12.82
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2017-Feb-21 Tue
| ###
| 12.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 12.85
| 12.85
| 12.51
| ###
| 250,382
| 3,174,843
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 12.81
| 12.82
| ###
| ###
| 132,824
| ###
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| 12.73
| 12.76
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 12.78
| ###
| 12.78
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 12.79
| 12.8
| 188,784
| 1,207,273
| ###
| ###
| 0.9 |
2017-Feb-13 Mon
| 12.77
| ###
| 12.77
| 12.88
|
|
| 77.3
| 77.3
| ### |
2017-Feb-10 Fri
| 12.71
| 12.76
| ###
| 12.76
| 163,972
| 1,046,141
| 68.0
| 68.0
| ### |
2017-Feb-09 Thu
| 12.7
| 12.7
| 12.56
| ###
| 161,342
| 2,037,749
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 12.51
| ###
| 12.5
| ###
| 189,923
| ###
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 12.53
| 12.59
| 12.46
| 12.59
| 152,654
| ###
| 75.7
| 75.7
| ### |
2017-Feb-06 Mon
| 12.7
| 12.8
| 12.48
| 12.53
|
|
| 26.5
| 26.5
| ### |
2017-Feb-03 Fri
| ###
| 12.71
| ###
| ###
| 122,958
| ###
| 72.8
| 72.8
| 0.0 |
2017-Feb-02 Thu
| 12.75
| 12.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 12.7
| 12.76
| ###
| 12.75
| 215,888
| ###
| 70.9
| 70.9
| ### |
2017-Jan-31 Tue
| 12.79
| 12.8
| 12.58
| ###
| 264,586
| ###
| 29.9
| 29.9
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 12.71
| 12.77
|
|
| ###
| ###
| 0.9 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 80,975
| 0
| 34.9
| 34.9
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 12.81
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 112,323
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 206,623
| 0
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 176,846
| 0
| 28.0
| 28.0
| 0.0 |
2017-Jan-16 Mon
| ###
| 13.21
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Jan-13 Fri
| 13.29
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Jan-12 Thu
| 13.27
| ###
| 13.24
| 13.28
|
|
| 71.2
| 71.2
| 0.9 |
2017-Jan-11 Wed
| ###
| ###
| ###
| 13.26
|
|
| 25.8
| 25.8
| 0.9 |
2017-Jan-10 Tue
| 13.55
| 13.55
| 13.24
| 13.26
| 174,071
| 2,331,681
| 13.6
| 13.6
| 0.9 |
2017-Jan-09 Mon
| 13.54
| ###
| 13.53
| 13.55
|
|
| ###
| ###
| 1.0 |
2017-Jan-06 Fri
| 13.7
| 13.78
| 13.51
| 13.54
|
|
| 19.1
| 19.1
| 1.0 |
2017-Jan-05 Thu
| ###
| ###
| 13.59
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2017-Jan-04 Wed
| 13.81
| 13.85
| ###
| ###
| 98,987
| 685,484
| 23.6
| 23.6
| 0.0 |
2017-Jan-03 Tue
| ###
| 13.79
| ###
| 13.75
| 160,158
| 1,104,289
| ###
| ###
| 1.0 |
2016-Dec-30 Fri
| ###
| ###
| 13.54
| 13.59
|
|
| ###
| ###
| ### |
2016-Dec-29 Thu
| ###
| ###
| 13.51
| 13.55
|
|
| 17.4
| 17.4
| 1.0 |
2016-Dec-28 Wed
| ###
| ###
| 13.54
| ###
| 149,753
| 1,013,827
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| 13.55
| ###
| 13.4
| 13.53
|
|
| 32.2
| 32.2
| ### |
2016-Dec-22 Thu
| ###
| 13.41
| 13.2
| ###
| 292,288
| ###
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| 13.4
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
| 184,671
| 0
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 12.87
| ###
| 290,183
| 1,867,327
| 80.4
| 80.4
| 0.0 |
2016-Dec-16 Fri
| 12.77
| ###
| ###
| 12.8
| 289,582
| 0
| 73.4
| 73.4
| 0.9 |
2016-Dec-15 Thu
| 12.7
| 12.86
| 12.56
| ###
| 383,529
| 4,874,653
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 12.8
| ###
| 12.79
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Dec-13 Tue
| 12.76
| 12.88
| 12.7
| 12.79
|
|
| 75.1
| 75.1
| ### |
2016-Dec-12 Mon
| 12.84
| ###
| 12.72
| 12.78
| 245,324
| ###
| ###
| ###
| 0.9 |
2016-Dec-09 Fri
| ###
| 12.84
| ###
| 12.82
|
|
| ###
| ###
| 0.9 |
2016-Dec-08 Thu
| 12.53
| 12.78
| 12.53
| ###
| 382,281
| ###
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| 12.48
| 12.29
| 12.45
| 385,779
| 4,777,872
| 75.6
| 75.6
| ### |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 12.49
| 12.49
| 12.29
| ###
| 191,245
| 2,369,525
| 35.5
| 35.5
| 0.0 |
2016-Dec-02 Fri
| ###
| 12.74
| 12.47
| 12.51
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| 12.5
| ###
| ###
| ###
| 365,258
| 0
| 76.9
| 76.9
| 0.0 |
2016-Nov-30 Wed
| 12.78
| 12.85
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2016-Nov-29 Tue
| 12.75
| ###
| ###
| 12.89
|
|
| 84.0
| 84.0
| ### |
2016-Nov-28 Mon
| 12.83
| ###
| 12.73
| 12.75
| 167,059
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| 12.72
| ###
| 12.72
| 12.87
| 108,158
| 687,884
| 79.2
| 79.2
| ### |
2016-Nov-24 Thu
| 12.89
| 12.89
| 12.71
| 12.77
| 211,755
| ###
| ###
| ###
| 0.9 |
2016-Nov-23 Wed
| 12.86
| 12.86
| 12.73
| 12.81
| 148,885
| 1,904,983
| 25.1
| 25.1
| ### |
2016-Nov-22 Tue
| 12.72
| 12.87
| 12.71
| 12.81
|
|
| 72.9
| 72.9
| ### |
2016-Nov-21 Mon
| 12.78
| 12.82
| ###
| 12.72
|
|
| 33.1
| 33.1
| 0.9 |
2016-Nov-18 Fri
| 12.85
| 12.87
| 12.76
| 12.78
|
|
| 28.2
| 28.2
| 0.9 |
2016-Nov-17 Thu
| 12.86
| ###
| 12.73
| 12.83
|
|
| ###
| ###
| ### |
2016-Nov-16 Wed
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 12.88
| ###
| 238,921
| 1,538,651
| 38.5
| 38.5
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| 12.89
| ###
| 186,359
| 1,201,083
| 36.1
| 36.1
| 0.0 |
2016-Nov-10 Thu
| 12.7
| ###
| ###
| ###
| 285,221
| 0
| 73.2
| 73.2
| 0.0 |
2016-Nov-09 Wed
| 12.85
| ###
| ###
| 12.56
| 460,920
| 0
| 45.9
| 45.9
| 0.9 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 12.88
| ###
| 422,225
| 2,719,129
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 13.21
| 13.24
| ###
| ###
| 380,342
| ###
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| 13.27
| 383,480
| 0
| ###
| ###
| 0.9 |
2016-Nov-01 Tue
| 13.41
| 13.43
| ###
| ###
| 147,141
| 988,051
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| 13.47
| 13.49
| ###
| 13.48
| 271,773
| ###
| 66.4
| 66.4
| 1.0 |
2016-Oct-28 Fri
| 13.43
| 13.54
| ###
| 13.5
| 529,623
| 3,585,547
| 75.8
| 75.8
| 1.0 |
2016-Oct-27 Thu
| 13.52
| 13.59
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2016-Oct-26 Wed
| 13.7
| 13.8
| 13.5
| 13.53
|
|
| ###
| ###
| ### |
2016-Oct-25 Tue
| 13.73
| 13.87
| 13.7
| 13.81
| 271,259
| ###
| ###
| ###
| ### |
2016-Oct-24 Mon
| 13.8
| ###
| ###
| 13.73
|
|
| 33.8
| 33.8
| ### |
2016-Oct-21 Fri
| 13.79
| 13.83
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Oct-20 Thu
| 13.81
| 13.84
| 13.71
| 13.8
| 252,589
| ###
| ###
| ###
| 1.0 |
2016-Oct-19 Wed
| 13.88
| 13.89
| 13.77
| 13.83
| 515,675
| 7,131,785
| 27.6
| 27.6
| 1.0 |
2016-Oct-18 Tue
| 13.89
| 13.89
| 13.76
| 13.82
| 187,227
| ###
| 29.6
| 29.6
| 1.0 |
2016-Oct-17 Mon
| ###
| ###
| 13.81
| 13.86
| 155,653
| 1,074,783
| 38.1
| 38.1
| ### |
2016-Oct-14 Fri
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| 13.86
| ###
| 284,182
| 1,969,381
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 13.88
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| 13.975
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 13.88
| ###
| 288,374
| ###
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| 13.885
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| 13.87
| ###
| 709,574
| ###
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| 13.87
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2016-Sep-29 Thu
| 13.89
| ###
| 13.78
| ###
| 807,226
| 5,561,787
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| 13.81
| ###
| 13.71
|
|
| ###
| ###
| ### |
2016-Sep-27 Tue
| 13.57
| 13.59
| 13.42
| 13.5
|
|
| ###
| ###
| 1.0 |
2016-Sep-26 Mon
| 13.45
| ###
| ###
| ###
| 275,873
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 13.49
| 13.5
| ###
| 13.4
|
|
| 23.0
| 23.0
| 1.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| 13.47
| 222,122
| 0
| ###
| ###
| 1.0 |
2016-Sep-21 Wed
| ###
| 13.41
| 13.21
| ###
| 162,321
| ###
| 31.2
| 31.2
| 0.0 |
2016-Sep-20 Tue
| 13.4
| 13.49
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2016-Sep-19 Mon
| 13.41
| 13.5
| ###
| 13.4
| 41,079
| 277,283
| ###
| ###
| 1.0 |
2016-Sep-16 Fri
| 13.51
| ###
| 13.42
| 13.5
| 217,659
| ###
| ###
| ###
| 1.0 |
2016-Sep-15 Thu
| 13.4
| 13.48
| ###
| 13.46
| 202,447
| ###
| 70.5
| 70.5
| ### |
2016-Sep-14 Wed
| 13.5
| 13.56
| ###
| 13.41
| 191,076
| ###
| ###
| ###
| 1.0 |
2016-Sep-13 Tue
| 13.58
| ###
| 13.41
| 13.54
| 147,689
| 990,254
| 37.2
| 37.2
| 1.0 |
2016-Sep-12 Mon
| 13.59
| ###
| ###
| 13.53
|
|
| 44.4
| 44.4
| ### |
2016-Sep-09 Fri
| 13.78
| 13.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 13.78
| 13.81
| ###
| 13.76
| 122,186
| ###
| ###
| ###
| 1.0 |
2016-Sep-07 Wed
| 13.83
| ###
| 13.78
| 13.79
|
|
| 28.5
| 28.5
| 1.0 |
2016-Sep-06 Tue
| 13.86
| 13.88
| 13.75
| 13.85
| 190,476
| 2,631,425
| 35.5
| 35.5
| ### |
2016-Sep-05 Mon
| 13.82
| ###
| ###
| 13.88
|
|
| ###
| ###
| ### |
2016-Sep-02 Fri
| ###
| ###
| 13.77
| 13.77
| 152,279
| 1,048,440
| 16.5
| 16.5
| ### |
2016-Sep-01 Thu
| 14.24
| ###
| ###
| ###
| 96,145
| 0
| 25.7
| 25.7
| 0.0 |
2016-Aug-31 Wed
| ###
| 14.29
| 13.87
| ###
| 152,584
| 2,148,382
| 28.3
| 28.3
| 0.0 |
2016-Aug-30 Tue
| ###
| 14.59
| ###
| ###
| 154,481
| ###
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 14.4
| 14.4
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2016-Aug-25 Thu
| 14.7
| 14.78
| 14.56
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2016-Aug-24 Wed
| 14.89
| ###
| ###
| ###
| 93,748
| 0
| 25.8
| 25.8
| 0.0 |
2016-Aug-23 Tue
| 14.75
| ###
| ###
| 14.84
| 81,370
| 0
| 77.0
| 77.0
| ### |
2016-Aug-22 Mon
| ###
| ###
| 14.74
| 14.75
|
|
| ###
| ###
| ### |
2016-Aug-19 Fri
| 14.89
| ###
| 14.8
| ###
| 54,747
| 405,127
| 64.5
| 64.5
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 14.8
| 14.82
|
|
| ###
| ###
| 1.1 |
2016-Aug-17 Wed
| 14.71
| ###
| ###
| 14.85
| 103,288
| 0
| ###
| ###
| ### |
2016-Aug-16 Tue
| 14.71
| 14.76
| 14.59
| 14.71
|
|
| 73.8
| 73.8
| ### |
2016-Aug-15 Mon
| ###
| 14.77
| ###
| 14.71
|
|
| 75.9
| 75.9
| ### |
2016-Aug-12 Fri
| 14.78
| ###
| ###
| ###
| 91,323
| 0
| 24.6
| 24.6
| 0.0 |
2016-Aug-11 Thu
| 14.74
| 14.77
| ###
| 14.73
| 54,884
| ###
| 33.5
| 33.5
| 1.1 |
2016-Aug-10 Wed
| 14.88
| 14.88
| 14.685
| 14.77
| 85,643
| ###
| ###
| ###
| 1.1 |
2016-Aug-09 Tue
| ###
| ###
| 14.81
| 14.88
| 358,287
| ###
| ###
| ###
| 1.1 |
2016-Aug-08 Mon
| 14.79
| ###
| 14.785
| 14.87
| 90,382
| 668,148
| ###
| ###
| 1.1 |
2016-Aug-05 Fri
| ###
| 14.74
| ###
| 14.7
| 124,059
| ###
| 68.9
| 68.9
| ### |
2016-Aug-04 Thu
| 14.76
| 14.87
| 14.56
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 14.71
| 14.72
|
|
| 20.1
| 20.1
| ### |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 133,425
| 0
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 99,742
| 0
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 15.25
| ###
| ###
| 195,645
| ###
| 26.7
| 26.7
| 0.0 |
2016-Jul-28 Thu
| 15.2
| ###
| ###
| ###
| 145,628
| 0
| 21.0
| 21.0
| 0.0 |
2016-Jul-27 Wed
| 15.27
| ###
| ###
| ###
| 155,320
| 0
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| 15.29
| ###
| ###
| 147,671
| 1,128,944
| 38.1
| 38.1
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| 15.21
|
|
| 80.1
| 80.1
| ### |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 58,829
| 0
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| 15.41
| ###
| 15.25
| 165,876
| 1,278,074
| 32.8
| 32.8
| ### |
2016-Jul-20 Wed
| ###
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 167,587
| 0
| 29.8
| 29.8
| 0.0 |
2016-Jul-18 Mon
| 14.77
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| 14.87
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| 14.88
| ###
| 147,824
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| 14.985
| 14.85
| ###
| 125,541
| 1,872,757
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| 14.75
| ###
| 14.72
| 14.77
|
|
| 73.5
| 73.5
| 1.1 |
2016-Jul-11 Mon
| ###
| 14.84
| 14.57
| 14.7
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| 14.54
| ###
| 14.5
| ###
| 58,724
| 425,749
| 72.5
| 72.5
| 0.0 |
2016-Jul-07 Thu
| 14.58
| ###
| 14.46
| 14.58
| 135,184
| 977,380
| ###
| ###
| ### |
2016-Jul-06 Wed
| ###
| 14.56
| 14.27
| 14.5
|
|
| ###
| ###
| 1.0 |
2016-Jul-05 Tue
| 14.48
| 14.48
| 14.22
| ###
| 129,858
| ###
| 34.8
| 34.8
| 0.0 |
2016-Jul-04 Mon
| 14.48
| 14.58
| ###
| 14.43
| 176,074
| 1,283,579
| 25.5
| 25.5
| ### |
2016-Jul-01 Fri
| ###
| ###
| ###
| 14.47
|
|
| ###
| ###
| ### |
2016-Jun-30 Thu
| ###
| 14.47
| ###
| ###
| 229,479
| 1,660,280
| 86.4
| 86.4
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| 13.77
| ###
| 237,076
| ###
| 21.2
| 21.2
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| 13.78
| ###
| 224,958
| ###
| 74.7
| 74.7
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| 13.86
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-May-27 Fri
| 15.52
| ###
| 15.41
| 15.43
| 153,173
| ###
| 25.5
| 25.5
| 1.1 |
2016-May-26 Thu
| 15.48
| 15.56
| ###
| 15.48
| 119,983
| ###
| 68.3
| 68.3
| 1.1 |
2016-May-25 Wed
| 15.4
| 15.58
| ###
| 15.46
|
|
| 73.2
| 73.2
| 1.1 |
2016-May-24 Tue
| ###
| 15.42
| ###
| 15.29
| 128,781
| ###
| ###
| ###
| 1.1 |
2016-May-23 Mon
| 15.25
| ###
| ###
| ###
| 101,547
| 0
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| 15.26
| 133,452
| 0
| ###
| ###
| ### |
2016-May-19 Thu
| ###
| 15.29
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2016-May-18 Wed
| ###
| 15.29
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2016-May-17 Tue
| ###
| 15.46
| ###
| ###
| 116,942
| ###
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 15.2
| ###
| ###
| ###
| 136,725
| 0
| 77.9
| 77.9
| 0.0 |
2016-May-13 Fri
| 15.5
| 15.58
| 15.2
| 15.22
| 135,787
| ###
| 20.7
| 20.7
| 1.1 |
2016-May-12 Thu
| 15.49
| 15.545
| 15.46
| 15.5
| 182,856
| 2,834,725
| ###
| ###
| 1.1 |
2016-May-11 Wed
| 15.5
| ###
| 15.46
| 15.5
| 284,142
| ###
| ###
| ###
| 1.1 |
2016-May-10 Tue
| 15.4
| 15.55
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2016-May-09 Mon
| ###
| 15.53
| ###
| 15.5
|
|
| 73.8
| 73.8
| 1.1 |
2016-May-06 Fri
| 15.2
| 15.42
| ###
| 15.41
| 181,651
| 1,400,529
| 74.0
| 74.0
| ### |
2016-May-05 Thu
| ###
| 15.42
| 15.21
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2016-May-04 Wed
| 15.55
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 15.55
| ###
| 15.44
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2016-May-02 Mon
| ###
| 15.46
| ###
| 15.46
| 102,982
| 796,050
| 75.8
| 75.8
| 1.1 |
2016-Apr-29 Fri
| ###
| 15.355
| ###
| ###
| 94,475
| ###
| 64.8
| 64.8
| 0.0 |
2016-Apr-28 Thu
| ###
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 15.21
| 15.45
| ###
| 15.22
|
|
| 74.8
| 74.8
| 1.1 |
2016-Apr-26 Tue
| 15.24
| ###
| ###
| ###
| 170,852
| 0
| 38.3
| 38.3
| 0.0 |
2016-Apr-22 Fri
| 15.43
| 15.5
| 15.23
| 15.28
| 287,021
| 4,410,077
| ###
| ###
| ### |
2016-Apr-21 Thu
| 15.5
| 15.5
| ###
| 15.44
| 283,456
| 2,196,784
| ###
| ###
| 1.1 |
2016-Apr-20 Wed
| 15.5
| 15.55
| ###
| 15.45
|
|
| 34.0
| 34.0
| ### |
2016-Apr-19 Tue
| 15.5
| 15.55
| 15.41
| 15.5
| 190,385
| 2,947,159
| 72.7
| 72.7
| 1.1 |
2016-Apr-18 Mon
| 15.46
| 15.55
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Apr-15 Fri
| 15.54
| 15.57
| 15.47
| 15.5
| 357,386
| ###
| ###
| ###
| 1.1 |
2016-Apr-14 Thu
| 15.57
| ###
| 15.44
| 15.5
| 439,384
| 3,392,044
| ###
| ###
| 1.1 |
2016-Apr-13 Wed
| ###
| ###
| 15.53
| 15.56
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 15.49
| 15.56
| ###
| 15.5
| 112,173
| ###
| 68.9
| 68.9
| 1.1 |
2016-Apr-11 Mon
| 15.46
| 15.57
| ###
| 15.54
| 151,770
| 1,181,529
| ###
| ###
| ### |
2016-Apr-08 Fri
| 15.57
| 15.76
| 15.52
| ###
| 217,022
| 3,394,224
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 15.73
| 15.755
| ###
| 15.7
| 305,125
| 2,403,622
| 30.1
| 30.1
| ### |
2016-Apr-06 Wed
| 15.79
| 15.86
| ###
| 15.71
|
|
| 24.3
| 24.3
| 1.1 |
2016-Apr-05 Tue
| ###
| ###
| 15.71
| 15.8
|
|
| 39.3
| 39.3
| 1.1 |
2016-Apr-04 Mon
| 15.86
| ###
| 15.8
| ###
| 217,377
| 1,717,278
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 15.75
| 15.87
| ###
| 15.81
| 155,579
| ###
| ###
| ###
| ### |
2016-Mar-31 Thu
| ###
| ###
| 15.79
| 15.84
| 162,770
| ###
| 19.8
| 19.8
| ### |
2016-Mar-30 Wed
| ###
| ###
| 15.78
| 15.87
| 155,681
| 1,228,323
| ###
| ###
| ### |
2016-Mar-29 Tue
| 15.79
| ###
| 15.71
| 15.85
| 389,344
| ###
| 82.9
| 82.9
| 1.1 |
2016-Mar-24 Thu
| 15.75
| ###
| ###
| 15.74
| 375,274
| 0
| 31.9
| 31.9
| 1.1 |
2016-Mar-23 Wed
| 15.76
| 15.79
| ###
| ###
| 118,081
| 932,249
| 32.1
| 32.1
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| 15.75
| 400,421
| 0
| 75.8
| 75.8
| 1.1 |
2016-Mar-21 Mon
| 15.55
| ###
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| 15.25
| 15.51
| 2,076,243
| 15,831,352
| ###
| ###
| 1.1 |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
| 193,576
| 0
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| 15.51
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2016-Mar-15 Tue
| 15.45
| 15.45
| ###
| 15.27
|
|
| 34.0
| 34.0
| ### |
2016-Mar-14 Mon
| ###
| 15.5
| ###
| 15.47
|
|
| 88.7
| 88.7
| ### |
2016-Mar-11 Fri
| ###
| ###
| 14.73
| ###
| 206,883
| ###
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| 14.81
| 14.82
| 118,357
| ###
| ###
| ###
| 1.1 |
2016-Mar-09 Wed
| ###
| 15.24
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 15.28
| 14.87
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2016-Mar-07 Mon
| ###
| 15.24
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 14.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| 14.81
| ###
| 14.71
| ###
| 389,543
| 2,865,088
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 14.86
| ###
| 14.73
| 14.78
|
|
| 29.5
| 29.5
| 1.1 |
2016-Mar-01 Tue
| ###
| 14.76
| 14.57
| ###
| 426,826
| ###
| 66.4
| 66.4
| 0.0 |
2016-Feb-29 Mon
| ###
| 14.76
| 14.41
| ###
| 163,923
| ###
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 14.55
| ###
| 14.4
| 14.57
| 110,744
| 797,356
| 70.3
| 70.3
| ### |
2016-Feb-25 Thu
| 14.7
| 14.72
| 14.53
| 14.56
| 118,624
| 1,734,876
| 33.3
| 33.3
| ### |
2016-Feb-24 Wed
| 14.8
| 14.8
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 14.7
| 14.78
| 14.54
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2016-Feb-22 Mon
| ###
| 14.83
| 14.52
| 14.7
| 189,047
| ###
| ###
| ###
| ### |
2016-Feb-19 Fri
| ###
| ###
| 14.48
| ###
| 220,254
| ###
| 69.8
| 69.8
| 0.0 |
2016-Feb-18 Thu
| ###
| 14.83
| 14.51
| 14.57
| 174,558
| ###
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| 14.72
| 14.48
| 14.54
|
|
| ###
| ###
| 1.0 |
2016-Feb-16 Tue
| 14.77
| 14.8
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2016-Feb-15 Mon
| 14.46
| 14.8
| 14.46
| 14.7
|
|
| ###
| ###
| ### |
2016-Feb-12 Fri
| ###
| ###
| 14.22
| 14.46
|
|
| ###
| ###
| 1.0 |
2016-Feb-11 Thu
| 14.42
| ###
| ###
| 14.54
|
|
| 71.5
| 71.5
| 1.0 |
2016-Feb-10 Wed
| 14.77
| 14.81
| 14.26
| 14.5
| 80,353
| ###
| 30.4
| 30.4
| 1.0 |
2016-Feb-09 Tue
| ###
| ###
| 14.56
| 14.74
|
|
| 31.8
| 31.8
| 1.1 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 63,726
| 0
| 69.0
| 69.0
| 0.0 |
2016-Feb-05 Fri
| ###
| 15.26
| ###
| ###
| 58,854
| 449,056
| 70.7
| 70.7
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 14.975
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| 15.47
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2016-Feb-02 Tue
| 15.29
| ###
| ###
| 15.21
|
|
| 36.3
| 36.3
| ### |
2016-Feb-01 Mon
| 15.21
| ###
| ###
| 15.2
| 197,526
| 0
| ###
| ###
| 1.1 |
2016-Jan-29 Fri
| 15.21
| ###
| ###
| 15.2
| 176,926
| 0
| 32.8
| 32.8
| 1.1 |
2016-Jan-28 Thu
| 15.2
| 15.24
| ###
| 15.2
| 177,449
| ###
| 65.6
| 65.6
| 1.1 |
2016-Jan-27 Wed
| 15.25
| ###
| ###
| ###
| 171,452
| 0
| 33.4
| 33.4
| 0.0 |
2016-Jan-25 Mon
| 15.2
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2016-Jan-22 Fri
| ###
| 15.2
| 14.83
| ###
| 75,078
| ###
| 23.4
| 23.4
| 0.0 |
2016-Jan-21 Thu
| 15.2
| 15.4
| ###
| ###
| 192,442
| ###
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| 15.025
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2016-Jan-19 Tue
| 14.86
| ###
| 14.81
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Jan-18 Mon
| 14.7
| ###
| 14.7
| ###
| 60,448
| ###
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 15.5
| ###
| 15.25
| ###
| 32,289
| ###
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 15.47
| 15.74
| 15.42
| 15.7
|
|
| 83.1
| 83.1
| ### |
2016-Jan-12 Tue
| 15.59
| 15.72
| ###
| 15.47
|
|
| 31.3
| 31.3
| ### |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
| 39,446
| 0
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 15.76
| 16.2
| 15.75
| 16.2
|
|
| ###
| ###
| 1.2 |
2016-Jan-06 Wed
| 15.89
| ###
| 15.59
| 15.7
| 55,441
| ###
| ###
| ###
| ### |
2016-Jan-05 Tue
| ###
| ###
| 15.71
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2016-Jan-04 Mon
| 15.73
| ###
| 15.59
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Dec-31 Thu
| 15.8
| ###
| 15.73
| 15.73
|
|
| ###
| ###
| ### |
2015-Dec-30 Wed
| 15.75
| ###
| ###
| 15.83
| 55,725
| 0
| 75.1
| 75.1
| ### |
2015-Dec-29 Tue
| 15.7
| 15.78
| 15.56
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2015-Dec-24 Thu
| 15.71
| 15.85
| ###
| 15.7
|
|
| 32.2
| 32.2
| ### |
2015-Dec-23 Wed
| 15.52
| 15.71
| 15.44
| ###
| 160,676
| 2,502,528
| 77.9
| 77.9
| 0.0 |
2015-Dec-22 Tue
| ###
| 15.55
| ###
| 15.53
| 46,282
| 359,842
| 80.6
| 80.6
| ### |
2015-Dec-21 Mon
| 15.2
| 15.41
| ###
| ###
| 40,929
| 315,357
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 15.25
| ###
| ###
| 15.29
| 101,429
| 0
| ###
| ###
| 1.1 |
2015-Dec-17 Thu
| 14.8
| ###
| 14.73
| 15.24
|
|
| 89.2
| 89.2
| 1.1 |
2015-Dec-16 Wed
| ###
| 14.78
| ###
| 14.73
| 47,342
| 349,857
| ###
| ###
| 1.1 |
2015-Dec-15 Tue
| 14.55
| 14.79
| 14.52
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Dec-14 Mon
| 14.73
| 14.8
| 14.51
| 14.51
| 38,984
| ###
| ###
| ###
| ### |
2015-Dec-11 Fri
| 14.75
| ###
| 14.54
| 14.88
|
|
| 80.1
| 80.1
| 1.1 |
2015-Dec-10 Thu
| 14.85
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Dec-09 Wed
| 15.49
| 15.49
| 14.85
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2015-Dec-08 Tue
| 15.46
| 15.5
| ###
| 15.5
| 51,978
| 402,829
| ###
| ###
| 1.1 |
2015-Dec-07 Mon
| 15.4
| 15.7
| ###
| 15.47
| 50,451
| 396,040
| ###
| ###
| ### |
2015-Dec-04 Fri
| ###
| 15.48
| ###
| 15.41
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 15.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 15.72
| 15.75
| 15.47
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2015-Dec-01 Tue
| ###
| 15.86
| ###
| 15.86
|
|
| ###
| ###
| 1.1 |
2015-Nov-30 Mon
| ###
| 15.5
| ###
| ###
| 1,231,873
| ###
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 14.51
| ###
| 106,142
| ###
| 79.5
| 79.5
| 0.0 |
2015-Nov-26 Thu
| 15.24
| 15.45
| ###
| ###
| 159,644
| 1,233,249
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| 15.44
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2015-Nov-23 Mon
| 14.72
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 14.58
| 14.82
| 14.45
| 14.82
|
|
| ###
| ###
| 1.1 |
2015-Nov-19 Thu
| ###
| ###
| 14.25
| 14.56
| 95,844
| 682,888
| 27.8
| 27.8
| ### |
2015-Nov-18 Wed
| ###
| ###
| 14.24
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2015-Nov-17 Tue
| 14.41
| 14.41
| 14.2
| ###
| 115,780
| ###
| 28.0
| 28.0
| 0.0 |
2015-Nov-16 Mon
| 14.5
| 14.5
| 14.21
| 14.4
|
|
| ###
| ###
| 1.0 |
2015-Nov-13 Fri
| 14.21
| 14.8
| 14.2
| 14.47
|
|
| ###
| ###
| ### |
2015-Nov-12 Thu
| ###
| ###
| 13.86
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| 13.75
| ###
| 106,183
| ###
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| 13.87
| 158,158
| 0
| 24.5
| 24.5
| ### |
2015-Nov-09 Mon
| 14.2
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 14.54
| 14.23
| ###
| 65,172
| ###
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 14.27
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2015-Nov-04 Wed
| 14.43
| 14.73
| 14.43
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Nov-03 Tue
| ###
| 14.43
| ###
| 14.43
| 59,080
| ###
| ###
| ###
| ### |
2015-Nov-02 Mon
| ###
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| 14.72
| ###
| 14.53
| 14.53
|
|
| ###
| ###
| 1.0 |
2015-Oct-29 Thu
| 14.72
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2015-Oct-28 Wed
| 14.89
| ###
| ###
| 14.72
|
|
| 25.0
| 25.0
| ### |
2015-Oct-27 Tue
| 14.88
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| 14.87
| 14.88
|
|
| ###
| ###
| 1.1 |
2015-Oct-23 Fri
| 14.86
| ###
| 14.86
| ###
| 41,371
| 307,386
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 14.82
| 14.86
| 14.73
| 14.81
|
|
| ###
| ###
| 1.1 |
2015-Oct-21 Wed
| 14.58
| 14.8
| 14.57
| 14.8
|
|
| 79.2
| 79.2
| 1.1 |
2015-Oct-20 Tue
| 14.73
| 14.73
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| 14.7
| 14.75
| ###
| 14.7
| 91,052
| ###
| ###
| ###
| ### |
2015-Oct-16 Fri
| 14.75
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2015-Oct-15 Thu
| 14.8
| ###
| 14.71
| 14.78
| 147,221
| ###
| ###
| ###
| 1.1 |
2015-Oct-14 Wed
| ###
| ###
| 14.7
| 14.8
|
|
| ###
| ###
| 1.1 |
2015-Oct-13 Tue
| 15.25
| 15.4
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2015-Oct-12 Mon
| 15.49
| 15.7
| 15.25
| 15.29
| 103,885
| 1,607,620
| ###
| ###
| 1.1 |
2015-Oct-09 Fri
| ###
| 15.58
| ###
| 15.56
|
|
| ###
| ###
| ### |
2015-Oct-08 Thu
| 15.45
| 15.53
| ###
| ###
| 125,740
| 976,371
| 30.5
| 30.5
| 0.0 |
2015-Oct-07 Wed
| 15.72
| 15.73
| ###
| ###
| 118,584
| ###
| 14.5
| 14.5
| 0.0 |
2015-Oct-06 Tue
| ###
| 15.84
| ###
| 15.74
|
|
| 83.1
| 83.1
| 1.1 |
2015-Oct-05 Mon
| 15.41
| 15.59
| ###
| 15.55
|
|
| ###
| ###
| ### |
2015-Oct-02 Fri
| 15.5
| 15.55
| ###
| ###
| 62,755
| 487,920
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 15.59
| 15.77
| 15.48
| 15.48
|
|
| 22.1
| 22.1
| 1.1 |
2015-Sep-30 Wed
| ###
| ###
| 15.24
| 15.53
|
|
| 74.7
| 74.7
| ### |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| 15.42
| ###
| 15.4
| 217,952
| ###
| 80.6
| 80.6
| ### |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| 15.24
| 191,359
| 0
| 23.8
| 23.8
| 1.1 |
2015-Sep-23 Wed
| 15.23
| 15.4
| ###
| ###
| 106,651
| ###
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 15.41
| 15.54
| ###
| ###
| 118,249
| ###
| 28.2
| 28.2
| 0.0 |
2015-Sep-21 Mon
| 15.43
| 15.43
| ###
| ###
| 68,659
| ###
| 31.3
| 31.3
| 0.0 |
2015-Sep-18 Fri
| 15.45
| 15.8
| 15.2
| 15.5
| 1,451,285
| ###
| 66.9
| 66.9
| 1.1 |
2015-Sep-17 Thu
| 15.54
| 15.54
| ###
| 15.49
|
|
| 32.8
| 32.8
| ### |
2015-Sep-16 Wed
| 15.27
| 15.54
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| 15.47
| 14.85
| ###
| 226,070
| 3,427,221
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 15.4
| 15.4
| ###
| 15.25
|
|
| 22.8
| 22.8
| ### |
2015-Sep-10 Thu
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 15.49
| 15.59
| ###
| 15.46
| 265,789
| 2,071,825
| ###
| ###
| 1.1 |
2015-Sep-08 Tue
| ###
| 15.41
| ###
| 15.41
|
|
| 83.5
| 83.5
| ### |
2015-Sep-07 Mon
| 14.78
| ###
| 14.72
| ###
| 166,523
| ###
| 89.4
| 89.4
| 0.0 |
2015-Sep-04 Fri
| 14.85
| ###
| 14.71
| ###
| 103,429
| 760,720
| 72.7
| 72.7
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 14.85
| 14.88
| 60,182
| 446,851
| 28.4
| 28.4
| 1.1 |
2015-Sep-02 Wed
| ###
| 15.2
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Sep-01 Tue
| 14.87
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| ###
| 14.72
| 14.89
| 20,228
| 148,878
| ###
| ###
| ### |
2015-Aug-28 Fri
| 14.72
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2015-Aug-27 Thu
| 14.77
| 14.78
| ###
| 14.72
|
|
| 26.7
| 26.7
| ### |
2015-Aug-26 Wed
| 14.44
| 14.79
| 14.23
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2015-Aug-25 Tue
| ###
| 14.59
| ###
| 14.44
|
|
| 58.3
| 58.3
| ### |
2015-Aug-24 Mon
| 14.4
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 14.84
| 14.45
| 14.56
| 112,854
| 1,652,746
| ###
| ###
| ### |
2015-Aug-20 Thu
| 14.89
| ###
| 14.8
| 14.84
|
|
| ###
| ###
| ### |
2015-Aug-19 Wed
| ###
| ###
| ###
| 14.82
| 97,687
| 0
| 23.4
| 23.4
| 1.1 |
2015-Aug-18 Tue
| ###
| ###
| 14.86
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Aug-17 Mon
| 14.87
| ###
| 14.8
| 14.89
|
|
| ###
| ###
| ### |
2015-Aug-14 Fri
| ###
| ###
| 14.86
| 14.88
| 20,985
| ###
| 29.2
| 29.2
| 1.1 |
2015-Aug-13 Thu
| ###
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| 14.81
| ###
| 69,851
| 517,246
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 74,353
| 0
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| 14.76
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| 14.7
| ###
| 120,678
| 886,983
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 14.8
| ###
| 140,684
| ###
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 131,389
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 14.84
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| 14.84
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 14.76
| 14.8
| 89,420
| ###
| 25.0
| 25.0
| 1.1 |
2015-Jul-28 Tue
| ###
| ###
| 14.72
| ###
| 103,041
| 758,381
| 31.4
| 31.4
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 14.83
| ###
| 14.56
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| 14.83
| 14.88
|
|
| ###
| ###
| 1.1 |
2015-Jul-22 Wed
| ###
| ###
| 14.57
| ###
| 71,050
| ###
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 14.7
| ###
| 14.5
| ###
| 86,220
| ###
| 84.5
| 84.5
| 0.0 |
2015-Jul-17 Fri
| 14.47
| 14.73
| ###
| 14.72
| 64,957
| ###
| ###
| ###
| ### |
2015-Jul-16 Thu
| ###
| 14.49
| ###
| 14.47
|
|
| 89.7
| 89.7
| ### |
2015-Jul-15 Wed
| ###
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 13.88
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| 13.75
| ###
| 50,546
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| 13.82
|
|
| 26.0
| 26.0
| 1.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
| 201,055
| 0
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| 13.81
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Jul-06 Mon
| 13.87
| ###
| 13.87
| ###
| 52,049
| 360,959
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| 13.88
| ###
| 36,129
| ###
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2015-Jul-01 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Jun-30 Tue
| 13.57
| 13.84
| 13.57
| 13.8
| 70,686
| 968,751
| ###
| ###
| 1.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| 13.71
|
|
| 33.6
| 33.6
| ### |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 125,527
| 0
| 33.7
| 33.7
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 33,671
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Jun-23 Tue
| ###
| 14.2
| ###
| ###
| 39,482
| 280,322
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| 13.75
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Jun-19 Fri
| ###
| 14.46
| 13.72
| 13.72
| 150,621
| 2,122,249
| ###
| ###
| ### |
2015-Jun-18 Thu
| 14.4
| 14.42
| ###
| 14.29
|
|
| ###
| ###
| ### |
2015-Jun-17 Wed
| 14.4
| 14.51
| ###
| 14.41
| 63,523
| 460,859
| 68.5
| 68.5
| ### |
2015-Jun-16 Tue
| 14.5
| 14.5
| 14.23
| ###
| 131,729
| 1,892,287
| 26.4
| 26.4
| 0.0 |
2015-Jun-15 Mon
| 14.5
| ###
| 14.48
| 14.53
|
|
| 76.2
| 76.2
| 1.0 |
2015-Jun-12 Fri
| ###
| ###
| 14.5
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2015-Jun-11 Thu
| 14.5
| 14.75
| 14.46
| 14.56
|
|
| 70.7
| 70.7
| ### |
2015-Jun-10 Wed
| 14.5
| 14.5
| 14.4
| 14.45
| 45,055
| 651,044
| ###
| ###
| 1.0 |
2015-Jun-09 Tue
| 14.4
| 14.57
| ###
| 14.45
|
|
| 78.1
| 78.1
| 1.0 |
2015-Jun-05 Fri
| ###
| 14.54
| ###
| 14.48
|
|
| 86.7
| 86.7
| 1.0 |
2015-Jun-04 Thu
| ###
| 14.78
| 14.2
| 14.2
| 88,825
| 1,287,074
| 14.2
| 14.2
| 1.0 |
2015-Jun-03 Wed
| ###
| 14.7
| 14.55
| 14.7
| 145,342
| 2,125,626
| 80.0
| 80.0
| ### |
2015-Jun-02 Tue
| 14.7
| 14.73
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 14.75
| 14.75
| 35,126
| 259,054
| ###
| ###
| ### |
2015-May-29 Fri
| 14.89
| ###
| 14.87
| 14.87
|
|
| ###
| ###
| 1.1 |
2015-May-28 Thu
| ###
| ###
| 14.87
| ###
| 84,180
| 625,878
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 14.83
| ###
| 14.83
| ###
| 360,974
| 2,676,622
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| 14.85
| ###
| 47,455
| 352,353
| ###
| ###
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 21,955
| 0
| 25.2
| 25.2
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 53,652
| 0
| 72.7
| 72.7
| 0.0 |
2015-May-20 Wed
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 14.76
| ###
| 14.76
| ###
| 179,373
| 1,323,772
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 14.8
| 14.85
| ###
| 14.84
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| 14.8
| ###
| 14.8
| 325,241
| 2,406,783
| 79.9
| 79.9
| 1.1 |
2015-May-14 Thu
| 14.72
| 14.77
| 14.57
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-May-13 Wed
| ###
| 14.78
| 14.54
| 14.72
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| 14.74
| 14.55
| ###
| 73,546
| 1,077,081
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 14.7
| 14.7
| 14.53
| ###
| 51,322
| 750,071
| 34.4
| 34.4
| 0.0 |
2015-May-08 Fri
| ###
| ###
| 14.58
| 14.58
| 78,071
| ###
| ###
| ###
| ### |
2015-May-07 Thu
| 14.5
| ###
| 14.5
| 14.59
| 65,178
| 472,540
| 78.3
| 78.3
| 1.0 |
2015-May-06 Wed
| 14.59
| ###
| 14.46
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2015-May-05 Tue
| 14.7
| 14.7
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 14.4
| ###
| 14.4
| 14.58
| 54,927
| 395,474
| 78.9
| 78.9
| ### |
2015-May-01 Fri
| 14.56
| ###
| 14.4
| 14.51
|
|
| 23.8
| 23.8
| ### |
2015-Apr-30 Thu
| 14.7
| 14.7
| 14.45
| ###
| 461,079
| 6,720,226
| 22.3
| 22.3
| 0.0 |
2015-Apr-29 Wed
| 14.7
| 14.75
| 14.52
| 14.55
| 67,826
| ###
| 29.7
| 29.7
| ### |
2015-Apr-28 Tue
| 14.7
| 14.74
| ###
| 14.7
|
|
| 76.7
| 76.7
| ### |
2015-Apr-27 Mon
| 14.55
| 14.74
| 14.54
| 14.7
|
|
| 79.2
| 79.2
| ### |
2015-Apr-24 Fri
| 14.5
| 14.55
| 14.46
| 14.53
|
|
| ###
| ###
| 1.0 |
2015-Apr-23 Thu
| 14.51
| 14.51
| 14.44
| 14.47
| 44,871
| ###
| 31.5
| 31.5
| ### |
2015-Apr-22 Wed
| 14.5
| 14.55
| 14.42
| 14.49
|
|
| 34.8
| 34.8
| ### |
2015-Apr-21 Tue
| 14.45
| 14.5
| 14.42
| 14.5
|
|
| 75.6
| 75.6
| 1.0 |
2015-Apr-20 Mon
| 14.45
| 14.45
| 14.26
| 14.42
|
|
| 34.3
| 34.3
| ### |
2015-Apr-17 Fri
| 14.47
| 14.51
| ###
| 14.45
| 54,777
| ###
| ###
| ###
| 1.0 |
2015-Apr-16 Thu
| 14.25
| 14.5
| ###
| 14.47
|
|
| ###
| ###
| ### |
2015-Apr-15 Wed
| 14.2
| ###
| ###
| 14.27
| 59,386
| 0
| ###
| ###
| ### |
2015-Apr-14 Tue
| ###
| 14.24
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| ###
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| 14.28
| 14.5
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 14.76
| 14.8
| 14.45
| 14.52
| 135,483
| ###
| ###
| ###
| 1.0 |
2015-Apr-08 Wed
| 14.7
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2015-Apr-07 Tue
| 14.46
| ###
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 14.53
| ###
| 14.45
| 14.52
| 105,545
| ###
| ###
| ###
| 1.0 |
2015-Apr-01 Wed
| 14.45
| ###
| 14.45
| 14.52
|
|
| ###
| ###
| 1.0 |
2015-Mar-31 Tue
| 14.25
| 14.47
| ###
| 14.45
|
|
| 79.9
| 79.9
| 1.0 |
2015-Mar-30 Mon
| 14.21
| 14.28
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2015-Mar-27 Fri
| ###
| 14.22
| ###
| 14.21
| 174,825
| ###
| 84.2
| 84.2
| ### |
2015-Mar-26 Thu
| ###
| 13.89
| 13.56
| 13.81
| 177,789
| 2,440,154
| 82.4
| 82.4
| ### |
2015-Mar-25 Wed
| ###
| ###
| 13.56
| 13.56
| 575,280
| ###
| 28.1
| 28.1
| 1.0 |
2015-Mar-24 Tue
| ###
| 13.79
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2015-Mar-23 Mon
| ###
| 13.8
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2015-Mar-20 Fri
| 13.89
| 13.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| 13.74
| 13.88
| 62,388
| ###
| ###
| ###
| ### |
2015-Mar-18 Wed
| 13.8
| 13.84
| 13.52
| 13.84
|
|
| ###
| ###
| 1.0 |
2015-Mar-17 Tue
| ###
| 13.775
| ###
| 13.72
|
|
| 88.9
| 88.9
| ### |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2015-Mar-13 Fri
| ###
| 13.29
| ###
| ###
| 137,046
| 910,670
| 71.5
| 71.5
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 64,145
| 0
| 64.4
| 64.4
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 70,455
| 0
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| 13.41
| 13.23
| 13.26
| 63,128
| ###
| 26.2
| 26.2
| 0.9 |
2015-Mar-09 Mon
| 13.48
| 13.48
| ###
| ###
| 28,727
| ###
| 30.8
| 30.8
| 0.0 |
2015-Mar-06 Fri
| ###
| 13.49
| ###
| 13.49
|
|
| 81.1
| 81.1
| ### |
2015-Mar-05 Thu
| ###
| 13.48
| ###
| 13.4
|
|
| 86.7
| 86.7
| 1.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
| 35,955
| 0
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 13.29
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 48,281
| 0
| 72.4
| 72.4
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 12.88
| ###
| 39,651
| 255,352
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 12.84
| ###
| 12.84
| 12.89
| 37,924
| 243,472
| 76.5
| 76.5
| ### |
2015-Feb-23 Mon
| 12.8
| 12.88
| 12.8
| 12.85
| 63,327
| ###
| 73.9
| 73.9
| 0.9 |
2015-Feb-20 Fri
| 12.86
| 12.86
| 12.75
| 12.8
| 85,159
| ###
| 33.0
| 33.0
| 0.9 |
2015-Feb-19 Thu
| 12.85
| ###
| 12.75
| ###
| 44,256
| ###
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 12.85
| 12.85
| 57,970
| 372,457
| 19.9
| 19.9
| 0.9 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2015-Feb-13 Fri
| 12.75
| ###
| ###
| ###
| 46,454
| 0
| 79.7
| 79.7
| 0.0 |
2015-Feb-12 Thu
| 12.85
| ###
| 12.76
| 12.77
| 40,443
| 258,026
| 31.2
| 31.2
| 0.9 |
2015-Feb-11 Wed
| 12.79
| ###
| 12.79
| 12.85
|
|
| 76.9
| 76.9
| 0.9 |
2015-Feb-10 Tue
| 12.78
| ###
| 12.76
| 12.84
|
|
| ###
| ###
| 0.9 |
2015-Feb-09 Mon
| 12.73
| ###
| 12.73
| 12.78
|
|
| 75.8
| 75.8
| 0.9 |
2015-Feb-06 Fri
| 12.55
| ###
| 12.55
| 12.73
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| 12.59
| ###
| 12.43
| ###
| 49,879
| ###
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 12.42
| 12.59
| 12.385
| 12.52
|
|
| 73.3
| 73.3
| 0.9 |
2015-Feb-03 Tue
| 12.24
| 12.41
| 12.21
| 12.41
| 38,645
| ###
| 78.6
| 78.6
| ### |
2015-Feb-02 Mon
| ###
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2015-Jan-30 Fri
| ###
| 12.21
| ###
| ###
| 41,454
| 253,076
| 75.2
| 75.2
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| 11.83
| ###
| 11.75
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| 11.74
| 11.83
|
|
| ###
| ###
| 0.8 |
2015-Jan-23 Fri
| 11.8
| ###
| 11.71
| ###
| 38,342
| ###
| 82.8
| 82.8
| 0.0 |
2015-Jan-22 Thu
| 11.76
| 11.79
| ###
| 11.78
|
|
| 73.6
| 73.6
| ### |
2015-Jan-21 Wed
| ###
| 11.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| 11.88
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2015-Jan-19 Mon
| ###
| 11.89
| ###
| 11.88
|
|
| 89.2
| 89.2
| 0.8 |
2015-Jan-16 Fri
| ###
| ###
| 11.52
| ###
| 98,920
| 569,779
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 29,055
| 0
| 15.2
| 15.2
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 46,742
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 12.44
| 12.26
| ###
| 30,484
| 376,477
| 74.1
| 74.1
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2015-Jan-09 Fri
| 12.21
| 12.29
| ###
| 12.21
| 38,248
| ###
| 66.0
| 66.0
| 0.9 |
2015-Jan-08 Thu
| 12.2
| 12.2
| ###
| 12.2
|
|
| 73.0
| 73.0
| ### |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 17,752
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 12.2
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2015-Jan-02 Fri
| ###
| 12.28
| ###
| ###
| 21,650
| ###
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 17,322
| 0
| 10.3
| 10.3
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 41,688
| 0
| 13.7
| 13.7
| 0.0 |
2014-Dec-29 Mon
| 12.22
| ###
| ###
| ###
| 17,278
| 0
| 73.3
| 73.3
| 0.0 |
2014-Dec-24 Wed
| 12.22
| ###
| 12.2
| 12.25
|
|
| 73.3
| 73.3
| 0.9 |
2014-Dec-23 Tue
| 12.25
| 12.29
| ###
| 12.2
| 66,645
| ###
| 36.6
| 36.6
| ### |
2014-Dec-22 Mon
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| 12.24
| 11.89
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| 11.8
|
|
| 19.5
| 19.5
| 0.8 |
2014-Dec-16 Tue
| ###
| ###
| 11.77
| ###
| 42,487
| ###
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 11.72
| 11.8
| 59,277
| ###
| 16.5
| 16.5
| 0.8 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 12.48
| 12.53
| ###
| 12.48
| 74,642
| ###
| 72.0
| 72.0
| ### |
2014-Dec-09 Tue
| ###
| ###
| ###
| 12.41
| 36,978
| 0
| 29.7
| 29.7
| ### |
2014-Dec-08 Mon
| 12.53
| ###
| 12.48
| 12.59
|
|
| 74.7
| 74.7
| ### |
2014-Dec-05 Fri
| ###
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2014-Dec-04 Thu
| ###
| 12.84
| 12.57
| 12.84
| 48,154
| ###
| 82.9
| 82.9
| 0.9 |
2014-Dec-03 Wed
| ###
| 12.79
| 12.53
| ###
| 56,652
| ###
| 67.9
| 67.9
| 0.0 |
2014-Dec-02 Tue
| 12.48
| ###
| ###
| 12.59
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| 12.55
| ###
| ###
| 12.48
|
|
| 49.9
| 49.9
| ### |
2014-Nov-28 Fri
| 12.7
| 12.7
| 12.51
| 12.55
| 262,422
| 3,307,829
| ###
| ###
| ### |
2014-Nov-27 Thu
| ###
| ###
| 12.7
| 12.7
| 62,279
| 395,471
| ###
| ###
| 0.9 |
2014-Nov-26 Wed
| 13.24
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2014-Nov-21 Fri
| ###
| 13.41
| ###
| ###
| 25,270
| ###
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 13.49
| ###
| 13.49
|
|
| 86.6
| 86.6
| ### |
2014-Nov-19 Wed
| ###
| 13.45
| ###
| 13.45
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 9,287
| 0
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 13.4
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 13.43
| 13.49
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2014-Nov-13 Thu
| 13.43
| 13.55
| 13.43
| 13.46
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| 13.55
| 13.55
| ###
| 13.43
|
|
| ###
| ###
| ### |
2014-Nov-11 Tue
| ###
| 13.55
| ###
| 13.55
|
|
| 84.9
| 84.9
| 1.0 |
2014-Nov-10 Mon
| ###
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| 13.25
| 34,979
| 0
| 73.1
| 73.1
| ### |
2014-Nov-06 Thu
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2014-Nov-05 Wed
| 13.25
| ###
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 13.28
| ###
| ###
| ###
| 46,649
| 0
| 25.3
| 25.3
| 0.0 |
2014-Oct-31 Fri
| 13.52
| ###
| 13.5
| ###
| 21,143
| ###
| 73.5
| 73.5
| 0.0 |
2014-Oct-30 Thu
| 13.52
| 13.58
| 13.485
| 13.5
| 91,726
| 1,241,282
| 33.6
| 33.6
| 1.0 |
2014-Oct-29 Wed
| ###
| 13.57
| ###
| 13.57
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| ###
| 13.4
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 13.23
| ###
| 65,077
| 430,484
| 29.0
| 29.0
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| 13.2
| ###
| 25,375
| 167,475
| 70.8
| 70.8
| 0.0 |
2014-Oct-23 Thu
| 13.2
| ###
| ###
| ###
| 48,071
| 0
| 81.2
| 81.2
| 0.0 |
2014-Oct-22 Wed
| 13.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 13.28
| ###
| 13.26
| ###
| 293,051
| 1,942,928
| 76.7
| 76.7
| 0.0 |
2014-Oct-20 Mon
| 13.22
| 13.42
| 13.21
| ###
| 40,385
| 537,726
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 13.21
| 13.4
| 13.2
| 13.21
|
|
| ###
| ###
| ### |
2014-Oct-16 Thu
| 13.2
| 13.24
| ###
| 13.2
|
|
| 69.7
| 69.7
| 0.9 |
2014-Oct-15 Wed
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2014-Oct-14 Tue
| ###
| ###
| 13.23
| 13.29
|
|
| 18.5
| 18.5
| ### |
2014-Oct-13 Mon
| 13.2
| ###
| ###
| ###
| 35,384
| 0
| 81.9
| 81.9
| 0.0 |
2014-Oct-10 Fri
| 13.46
| 13.46
| ###
| ###
| 45,450
| 305,878
| 18.5
| 18.5
| 0.0 |
2014-Oct-09 Thu
| ###
| 13.385
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Oct-07 Tue
| 13.21
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| 13.22
| ###
| 33,176
| ###
| 33.0
| 33.0
| 0.0 |
2014-Oct-03 Fri
| 13.5
| 13.59
| ###
| ###
| 30,847
| ###
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 13.55
| 13.55
| ###
| ###
| 31,580
| 213,954
| 20.9
| 20.9
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2014-Sep-30 Tue
| 13.28
| 13.48
| 13.28
| 13.46
| 76,870
| 1,028,520
| ###
| ###
| ### |
2014-Sep-29 Mon
| 13.5
| 13.5
| ###
| 13.28
| 161,250
| ###
| ###
| ###
| 0.9 |
2014-Sep-26 Fri
| 13.5
| ###
| 13.23
| 13.45
| 135,245
| 894,645
| ###
| ###
| ### |
2014-Sep-25 Thu
| 13.54
| 13.75
| 13.45
| 13.55
|
|
| ###
| ###
| 1.0 |
2014-Sep-24 Wed
| 13.4
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Sep-23 Tue
| 13.4
| 13.51
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Sep-22 Mon
| 13.49
| 13.5
| 13.41
| 13.5
|
|
| 82.8
| 82.8
| 1.0 |
2014-Sep-19 Fri
| 13.43
| 13.54
| ###
| 13.5
| 40,672
| 275,349
| 73.6
| 73.6
| 1.0 |
2014-Sep-18 Thu
| 13.49
| ###
| 13.43
| 13.43
| 28,627
| ###
| 30.3
| 30.3
| ### |
2014-Sep-17 Wed
| 13.46
| 13.82
| ###
| 13.45
|
|
| ###
| ###
| ### |
2014-Sep-16 Tue
| 13.5
| 13.54
| ###
| 13.45
| 31,320
| ###
| 35.6
| 35.6
| ### |
2014-Sep-15 Mon
| 13.8
| 13.82
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Sep-12 Fri
| 13.85
| ###
| 13.54
| 13.72
|
|
| 21.2
| 21.2
| ### |
2014-Sep-11 Thu
| ###
| ###
| 13.72
| 13.72
| 30,423
| ###
| ###
| ###
| ### |
2014-Sep-10 Wed
| ###
| ###
| 13.8
| ###
| 20,529
| 141,650
| 75.0
| 75.0
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 17,382
| 0
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| 13.89
| ###
| 23,225
| ###
| 76.6
| 76.6
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 13.84
| ###
| 57,242
| ###
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| 13.83
| 13.85
|
|
| ###
| ###
| ### |
2014-Sep-03 Wed
| 14.2
| 14.21
| ###
| ###
| 26,749
| 190,051
| 24.5
| 24.5
| 0.0 |
2014-Sep-02 Tue
| 14.2
| 14.29
| ###
| 14.25
| 25,126
| 179,525
| 68.1
| 68.1
| 1.0 |
2014-Sep-01 Mon
| ###
| 14.22
| ###
| 14.22
|
|
| 83.0
| 83.0
| 1.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 43,489
| 0
| 30.1
| 30.1
| 0.0 |
2014-Aug-28 Thu
| 14.25
| 14.28
| ###
| ###
| 25,374
| 181,170
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 14.2
| 14.24
| 12,640
| 89,744
| 26.2
| 26.2
| 1.0 |
2014-Aug-26 Tue
| 14.25
| ###
| 14.185
| ###
| 12,222
| 86,684
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 14.26
| 14.28
| 14.2
| 14.25
|
|
| 34.0
| 34.0
| 1.0 |
2014-Aug-22 Fri
| 14.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| 14.21
| ###
| ###
| 33,382
| 237,179
| 78.3
| 78.3
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 39,240
| 0
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| ###
| 14.26
| ###
| ###
| 32,272
| ###
| 22.7
| 22.7
| 0.0 |
2014-Aug-15 Fri
| ###
| 14.27
| ###
| ###
| 38,187
| ###
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 14.2
| 14.26
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Aug-13 Wed
| 14.29
| 14.29
| ###
| 14.21
|
|
| 24.5
| 24.5
| ### |
2014-Aug-12 Tue
| ###
| ###
| ###
| 14.29
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
| 11,175
| 0
| 43.1
| 43.1
| 0.0 |
2014-Aug-07 Thu
| 14.21
| 14.22
| ###
| ###
| 59,351
| 421,985
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 14.2
| 14.2
| 43,384
| 308,026
| ###
| ###
| 1.0 |
2014-Aug-05 Tue
| 14.49
| 14.49
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 14.4
| 14.49
| ###
| 14.49
| 63,840
| 462,520
| ###
| ###
| ### |
2014-Aug-01 Fri
| 14.2
| 14.43
| 14.2
| 14.4
|
|
| ###
| ###
| 1.0 |
2014-Jul-31 Thu
| ###
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 14.4
| 14.4
| 14.23
| ###
| 14,773
| 211,475
| 25.4
| 25.4
| 0.0 |
2014-Jul-29 Tue
| 14.2
| 14.49
| ###
| 14.4
| 29,755
| 215,574
| 82.8
| 82.8
| 1.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 14.23
| 14.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Jul-24 Thu
| 14.29
| ###
| ###
| 14.25
| 28,255
| 0
| ###
| ###
| 1.0 |
2014-Jul-23 Wed
| ###
| 14.49
| 14.29
| 14.29
| 25,959
| 373,550
| ###
| ###
| ### |
2014-Jul-22 Tue
| 14.29
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2014-Jul-21 Mon
| 14.21
| ###
| ###
| 14.29
| 54,847
| 0
| 76.3
| 76.3
| ### |
2014-Jul-18 Fri
| 14.21
| ###
| ###
| 14.21
|
|
| 64.2
| 64.2
| ### |
2014-Jul-17 Thu
| 14.41
| 14.46
| 14.21
| 14.24
|
|
| ###
| ###
| 1.0 |
2014-Jul-16 Wed
| 14.45
| 14.54
| ###
| 14.49
|
|
| 72.6
| 72.6
| ### |
2014-Jul-15 Tue
| ###
| 14.45
| ###
| 14.43
| 37,548
| 271,284
| ###
| ###
| ### |
2014-Jul-14 Mon
| ###
| 14.43
| ###
| ###
| 54,776
| ###
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 14.2
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 14.21
| 14.21
|
|
| 20.0
| 20.0
| ### |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 13.89
| ###
| 13.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2014-Jul-01 Tue
| ###
| ###
| 13.55
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Jun-30 Mon
| 13.58
| ###
| 13.5
| ###
| 25,221
| 170,241
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 13.47
| 13.5
| 13.41
| 13.5
| 33,645
| ###
| 76.3
| 76.3
| 1.0 |
2014-Jun-26 Thu
| 13.53
| 13.53
| 13.43
| 13.47
| 20,825
| 280,721
| 19.6
| 19.6
| 1.0 |
2014-Jun-25 Wed
| 13.58
| 13.58
| 13.43
| 13.49
| 38,554
| 520,671
| ###
| ###
| ### |
2014-Jun-24 Tue
| 13.71
| 13.71
| 13.54
| 13.57
| 22,645
| ###
| ###
| ###
| ### |
2014-Jun-23 Mon
| ###
| 13.7
| 13.53
| ###
| 30,840
| 419,886
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 13.57
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 13.58
| ###
| 13.54
| 13.58
| 26,959
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| 13.72
| 13.54
| 13.58
|
|
| 25.7
| 25.7
| ### |
2014-Jun-17 Tue
| 13.71
| 13.72
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Jun-16 Mon
| ###
| 13.73
| 13.53
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 13.59
| ###
| 13.59
| ###
| 35,377
| 240,386
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 13.57
| ###
| 13.5
| 13.57
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| 13.7
| 13.7
| 13.57
| 13.58
| 19,423
| ###
| 27.1
| 27.1
| ### |
2014-Jun-06 Fri
| 13.4
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Jun-05 Thu
| 13.4
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 13.445
| ###
| ###
| 34,440
| 231,522
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 51,459
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| 13.55
| 13.55
| 134,983
| ###
| ###
| ###
| 1.0 |
2014-May-30 Fri
| 13.74
| 13.74
| 13.55
| ###
| 29,421
| 401,449
| 23.0
| 23.0
| 0.0 |
2014-May-29 Thu
| ###
| 13.74
| ###
| ###
| 23,248
| ###
| 74.6
| 74.6
| 0.0 |
2014-May-28 Wed
| 13.81
| 13.86
| ###
| ###
| 96,678
| 669,978
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 13.85
| 13.85
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2014-May-26 Mon
| 13.44
| 13.85
| 13.44
| 13.73
|
|
| 88.3
| 88.3
| ### |
2014-May-23 Fri
| 13.4
| 13.42
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2014-May-22 Thu
| 13.28
| 13.28
| ###
| 13.21
|
|
| 22.1
| 22.1
| ### |
2014-May-21 Wed
| ###
| 13.25
| ###
| ###
| 72,055
| ###
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 25,870
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| 13.45
| ###
| ###
| 110,371
| 742,244
| 10.7
| 10.7
| 0.0 |
2014-May-15 Thu
| 13.44
| ###
| ###
| ###
| 73,243
| 0
| 24.9
| 24.9
| 0.0 |
2014-May-14 Wed
| 13.5
| 13.51
| 13.4
| 13.4
| 40,457
| 544,348
| ###
| ###
| 1.0 |
2014-May-13 Tue
| ###
| 13.75
| 13.4
| 13.48
|
|
| ###
| ###
| 1.0 |
2014-May-12 Mon
| 13.48
| ###
| 13.4
| 13.45
|
|
| 37.8
| 37.8
| ### |
2014-May-09 Fri
| 13.45
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 13.55
| 13.55
| 13.4
| 13.41
|
|
| 20.9
| 20.9
| 1.0 |
2014-May-07 Wed
| 13.49
| ###
| ###
| 13.47
| 41,746
| 0
| ###
| ###
| 1.0 |
2014-May-06 Tue
| ###
| 13.47
| ###
| 13.4
| 11,081
| ###
| ###
| ###
| 1.0 |
2014-May-05 Mon
| 13.42
| 13.42
| 13.21
| ###
| 17,259
| ###
| 33.3
| 33.3
| 0.0 |
2014-May-02 Fri
| ###
| 13.45
| 13.21
| 13.42
| 96,072
| ###
| ###
| ###
| 1.0 |
2014-May-01 Thu
| 13.48
| 13.48
| 13.24
| ###
| 15,871
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 13.46
| 13.48
| ###
| 13.41
|
|
| 30.0
| 30.0
| 1.0 |
2014-Apr-29 Tue
| 13.7
| 13.7
| ###
| 13.42
| 31,556
| 216,158
| ###
| ###
| 1.0 |
2014-Apr-28 Mon
| 13.76
| 13.77
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 13.79
| 13.89
| 13.7
| 13.76
|
|
| 26.3
| 26.3
| 1.0 |
2014-Apr-23 Wed
| 13.78
| ###
| 13.74
| 13.84
| 31,271
| ###
| ###
| ###
| 1.0 |
2014-Apr-22 Tue
| 13.71
| ###
| 13.59
| 13.81
| 43,884
| ###
| ###
| ###
| ### |
2014-Apr-17 Thu
| 13.8
| 13.88
| 13.55
| 13.85
| 36,675
| ###
| 76.0
| 76.0
| ### |
2014-Apr-16 Wed
| 13.5
| 13.8
| 13.5
| 13.8
|
|
| 86.7
| 86.7
| 1.0 |
2014-Apr-15 Tue
| ###
| 13.74
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Apr-14 Mon
| 13.85
| ###
| 13.51
| 13.58
| 38,641
| ###
| 21.3
| 21.3
| ### |
2014-Apr-11 Fri
| 13.8
| ###
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| 13.89
| ###
| 13.77
| 13.83
| 73,654
| ###
| 29.1
| 29.1
| 1.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 14.25
| ###
| 45,371
| ###
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| 14.56
| 14.56
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| 14.5
| ###
| 14.47
|
|
| 87.2
| 87.2
| ### |
2014-Apr-01 Tue
| 14.26
| 14.29
| ###
| 14.21
| 45,372
| 324,182
| 35.8
| 35.8
| ### |
2014-Mar-31 Mon
| ###
| ###
| ###
| 14.2
| 125,850
| 0
| ###
| ###
| 1.0 |
2014-Mar-28 Fri
| 14.26
| ###
| ###
| 14.25
| 258,785
| 0
| ###
| ###
| 1.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| 14.26
| 52,373
| 0
| ###
| ###
| 1.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 109,952
| 0
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| 14.24
| ###
| ###
| 14.22
| 114,279
| 0
| 34.9
| 34.9
| 1.0 |
2014-Mar-24 Mon
| 14.43
| 14.44
| 14.29
| 14.29
| 27,948
| 401,473
| 21.7
| 21.7
| ### |
2014-Mar-21 Fri
| 14.24
| ###
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 14.23
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| 14.24
| ###
| ###
| 56,144
| 399,745
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| 14.25
| 31,542
| 0
| 78.7
| 78.7
| 1.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 41,443
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 14.46
| ###
| 14.25
| 102,141
| 738,479
| 72.2
| 72.2
| 1.0 |
2014-Mar-12 Wed
| ###
| ###
| 14.075
| 14.2
|
|
| 79.0
| 79.0
| 1.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 41,773
| 0
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 14.41
| 14.48
| 14.28
| 14.28
| 24,172
| ###
| 28.5
| 28.5
| ### |
2014-Mar-07 Fri
| 14.5
| 14.55
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2014-Mar-06 Thu
| 14.5
| 14.59
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2014-Mar-05 Wed
| 14.55
| ###
| 14.52
| 14.55
| 19,651
| ###
| ###
| ###
| ### |
2014-Mar-04 Tue
| ###
| ###
| 14.26
| 14.55
| 8,882
| 63,328
| ###
| ###
| ### |
2014-Mar-03 Mon
| 14.45
| ###
| ###
| ###
| 25,129
| 0
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 14.49
| 14.59
| 14.29
| 14.5
|
|
| 76.9
| 76.9
| 1.0 |
2014-Feb-27 Thu
| 14.5
| ###
| ###
| 14.49
|
|
| 36.1
| 36.1
| ### |
2014-Feb-26 Wed
| ###
| ###
| 14.47
| 14.51
|
|
| 27.5
| 27.5
| ### |
2014-Feb-25 Tue
| ###
| ###
| 14.41
| ###
| 20,478
| 147,543
| 32.7
| 32.7
| 0.0 |
2014-Feb-24 Mon
| 14.83
| 14.83
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 14.8
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| ###
| 14.74
| 14.85
|
|
| 27.6
| 27.6
| ### |
2014-Feb-19 Wed
| 14.89
| ###
| 14.71
| ###
| 15,889
| ###
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 38,046
| 0
| 77.5
| 77.5
| 0.0 |
2014-Feb-17 Mon
| 14.8
| ###
| 14.55
| 14.89
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| 14.8
| 14.8
| 14.53
| 14.77
|
|
| 27.7
| 27.7
| 1.1 |
2014-Feb-13 Thu
| 14.7
| 14.8
| 14.56
| 14.8
|
|
| 77.5
| 77.5
| 1.1 |
2014-Feb-12 Wed
| 14.78
| 14.78
| 14.59
| 14.71
| 25,175
| ###
| ###
| ###
| ### |
2014-Feb-11 Tue
| 14.55
| ###
| 14.52
| ###
| 43,070
| 312,688
| 72.9
| 72.9
| 0.0 |
2014-Feb-10 Mon
| 14.23
| 14.58
| 14.23
| 14.55
| 80,545
| 1,160,250
| 87.9
| 87.9
| ### |
2014-Feb-07 Fri
| 14.2
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2014-Feb-06 Thu
| ###
| ###
| ###
| 14.2
| 22,782
| 0
| 22.4
| 22.4
| 1.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| 14.2
| 60,579
| 0
| ###
| ###
| 1.0 |
2014-Feb-04 Tue
| ###
| 14.24
| ###
| ###
| 22,628
| ###
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| 14.25
| ###
| 14.24
| 22,086
| ###
| ###
| ###
| 1.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
| 11,778
| 0
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 13.81
| 13.88
| 35,275
| 243,573
| 30.9
| 30.9
| ### |
2014-Jan-29 Wed
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 13.79
| 13.89
| 47,627
| 328,388
| ###
| ###
| 1.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2014-Jan-23 Thu
| 14.21
| 14.44
| ###
| ###
| 14,586
| ###
| 82.6
| 82.6
| 0.0 |
2014-Jan-22 Wed
| 14.47
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| 14.45
| ###
| 14.4
|
|
| 80.1
| 80.1
| 1.0 |
2014-Jan-20 Mon
| ###
| 14.47
| ###
| 14.47
|
|
| 82.2
| 82.2
| ### |
2014-Jan-17 Fri
| 14.47
| 14.47
| ###
| 14.29
|
|
| 19.1
| 19.1
| ### |
2014-Jan-16 Thu
| ###
| 14.47
| ###
| 14.46
| 27,273
| 197,320
| ###
| ###
| 1.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| 14.2
| 20,379
| 0
| ###
| ###
| 1.0 |
2014-Jan-09 Thu
| ###
| 14.22
| 13.88
| ###
| 15,227
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 14.22
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 14.27
| ###
| ###
| 14.2
|
|
| 34.3
| 34.3
| 1.0 |
2014-Jan-03 Fri
| ###
| 14.4
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| ###
| 14.48
| ###
| ###
| 10,442
| ###
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 14.4
| 14.55
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2013-Dec-30 Mon
| ###
| 14.45
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
| 9,049
| 0
| 81.2
| 81.2
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| 13.79
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| 13.8
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 13.55
| 13.73
| 13.55
| 13.73
| 42,342
| 577,544
| 77.1
| 77.1
| ### |
2013-Dec-18 Wed
| 13.4
| ###
| 13.4
| 13.5
|
|
| 81.5
| 81.5
| 1.0 |
2013-Dec-17 Tue
| 13.45
| 13.5
| ###
| 13.4
|
|
| 33.8
| 33.8
| 1.0 |
2013-Dec-16 Mon
| 13.23
| 13.42
| 13.23
| 13.42
|
|
| ###
| ###
| 1.0 |
2013-Dec-13 Fri
| ###
| 13.41
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2013-Dec-12 Thu
| ###
| ###
| ###
| 13.2
| 53,426
| 0
| ###
| ###
| 0.9 |
2013-Dec-11 Wed
| 13.4
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-Dec-10 Tue
| 13.7
| 13.7
| ###
| 13.4
| 70,243
| ###
| ###
| ###
| 1.0 |
2013-Dec-09 Mon
| 13.52
| 13.75
| 13.52
| 13.7
| 43,847
| 597,853
| ###
| ###
| 1.0 |
2013-Dec-06 Fri
| 13.5
| 13.75
| 13.49
| 13.7
|
|
| ###
| ###
| 1.0 |
2013-Dec-05 Thu
| 13.54
| ###
| ###
| 13.51
|
|
| 41.1
| 41.1
| ### |
2013-Dec-04 Wed
| 13.5
| ###
| 13.5
| ###
| 9,824
| ###
| 75.9
| 75.9
| 0.0 |
2013-Dec-03 Tue
| 13.51
| ###
| 13.47
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Dec-02 Mon
| 13.7
| 13.87
| 13.53
| 13.54
|
|
| ###
| ###
| 1.0 |
2013-Nov-29 Fri
| 13.8
| 13.85
| 13.72
| 13.75
| 28,285
| ###
| ###
| ###
| 1.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2013-Nov-27 Wed
| 13.79
| 13.8
| 13.45
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-Nov-26 Tue
| 13.59
| 13.86
| 13.54
| 13.8
| 28,481
| 390,189
| ###
| ###
| 1.0 |
2013-Nov-25 Mon
| 13.45
| ###
| 13.42
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Nov-22 Fri
| 13.4
| 13.47
| ###
| 13.42
| 25,649
| 172,746
| 69.2
| 69.2
| 1.0 |
2013-Nov-21 Thu
| 13.53
| 13.54
| ###
| 13.4
|
|
| 27.2
| 27.2
| 1.0 |
2013-Nov-20 Wed
| 13.43
| 13.54
| 13.4
| 13.53
| 17,271
| 232,640
| 81.9
| 81.9
| ### |
2013-Nov-19 Tue
| 13.5
| ###
| 13.4
| 13.49
|
|
| 39.2
| 39.2
| ### |
2013-Nov-18 Mon
| 13.5
| 13.59
| ###
| 13.5
|
|
| 79.4
| 79.4
| 1.0 |
2013-Nov-15 Fri
| ###
| ###
| 13.43
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Nov-14 Thu
| 13.4
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Nov-13 Wed
| 13.5
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2013-Nov-12 Tue
| 13.88
| 13.88
| 13.54
| 13.59
| 44,251
| 606,681
| 18.0
| 18.0
| ### |
2013-Nov-11 Mon
| ###
| ###
| 13.82
| 13.86
|
|
| 40.2
| 40.2
| ### |
2013-Nov-08 Fri
| ###
| ###
| 13.82
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 40,876
| 0
| 29.2
| 29.2
| 0.0 |
2013-Nov-05 Tue
| 13.72
| ###
| ###
| ###
| 25,472
| 0
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2013-Nov-01 Fri
| 14.2
| 14.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 14.23
| ###
| ###
| 14.28
| 62,350
| 0
| ###
| ###
| ### |
2013-Oct-30 Wed
| ###
| 14.47
| ###
| 14.42
| 48,188
| 348,640
| 76.9
| 76.9
| ### |
2013-Oct-29 Tue
| 14.4
| 14.47
| 14.26
| ###
| 129,449
| ###
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 14.5
| 14.5
| ###
| ###
| 113,049
| ###
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2013-Oct-24 Thu
| ###
| 15.5
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 229,924
| 0
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 14.22
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 14.21
| 14.23
| ###
| ###
| 43,241
| 307,659
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 14.2
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 13.89
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 13.84
| ###
| 13.75
| 13.79
|
|
| 25.4
| 25.4
| 1.0 |
2013-Oct-14 Mon
| 13.8
| ###
| 13.78
| 13.89
| 17,479
| ###
| 81.7
| 81.7
| 1.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 13.8
| 32,879
| 0
| 79.5
| 79.5
| 1.0 |
2013-Oct-10 Thu
| 13.78
| 13.87
| 13.56
| 13.56
| 68,579
| ###
| 18.5
| 18.5
| 1.0 |
2013-Oct-09 Wed
| ###
| ###
| 13.73
| 13.82
|
|
| 21.2
| 21.2
| 1.0 |
2013-Oct-08 Tue
| 14.2
| 14.2
| 13.76
| ###
| 88,387
| 1,235,650
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2013-Oct-04 Fri
| 13.82
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 13.8
| ###
| 13.76
| 13.86
| 45,575
| 313,556
| ###
| ###
| ### |
2013-Oct-02 Wed
| 13.85
| 13.88
| 13.75
| 13.86
| 40,685
| ###
| 72.4
| 72.4
| ### |
2013-Oct-01 Tue
| ###
| 13.88
| ###
| 13.86
|
|
| 85.9
| 85.9
| ### |
2013-Sep-30 Mon
| 13.8
| 13.8
| 13.47
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Sep-27 Fri
| 13.88
| 13.88
| 13.77
| 13.8
|
|
| 23.0
| 23.0
| 1.0 |
2013-Sep-26 Thu
| 13.83
| ###
| 13.76
| 13.88
|
|
| ###
| ###
| ### |
2013-Sep-25 Wed
| 13.58
| ###
| 13.46
| 13.87
|
|
| 83.6
| 83.6
| ### |
2013-Sep-24 Tue
| 13.48
| 13.5
| ###
| 13.49
| 29,679
| ###
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| 13.57
| ###
| 13.54
| 86,387
| ###
| ###
| ###
| 1.0 |
2013-Sep-20 Fri
| ###
| 13.28
| ###
| 13.25
| 132,284
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| 12.75
| ###
| 12.73
| 12.85
|
|
| 78.6
| 78.6
| 0.9 |
2013-Sep-18 Wed
| 12.53
| ###
| 12.44
| 12.5
|
|
| 38.0
| 38.0
| 0.9 |
2013-Sep-17 Tue
| ###
| ###
| 12.44
| 12.53
| 98,378
| ###
| 29.6
| 29.6
| ### |
2013-Sep-16 Mon
| 12.49
| 12.55
| 12.47
| 12.53
|
|
| ###
| ###
| ### |
2013-Sep-13 Fri
| ###
| 12.51
| ###
| 12.47
| 39,878
| ###
| 81.0
| 81.0
| ### |
2013-Sep-12 Thu
| 12.5
| 12.52
| 12.41
| 12.41
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| 12.53
| 12.58
| ###
| 12.53
|
|
| 70.7
| 70.7
| ### |
2013-Sep-10 Tue
| 12.5
| 12.58
| 12.41
| 12.54
| 48,455
| 605,445
| ###
| ###
| 0.9 |
2013-Sep-09 Mon
| 12.5
| ###
| 12.43
| 12.49
|
|
| 27.7
| 27.7
| 0.9 |
2013-Sep-06 Fri
| 12.55
| 12.59
| 12.25
| 12.53
|
|
| ###
| ###
| ### |
2013-Sep-05 Thu
| 12.5
| ###
| ###
| 12.49
| 133,250
| 0
| ###
| ###
| 0.9 |
2013-Sep-04 Wed
| 12.5
| 12.59
| 12.28
| 12.49
|
|
| 33.0
| 33.0
| 0.9 |
2013-Sep-03 Tue
| 12.56
| 12.77
| 12.4
| 12.51
| 41,743
| ###
| 26.8
| 26.8
| ### |
2013-Sep-02 Mon
| ###
| 12.56
| ###
| 12.55
|
|
| 76.8
| 76.8
| ### |
2013-Aug-30 Fri
| ###
| 12.29
| ###
| 12.25
| 31,283
| ###
| 72.6
| 72.6
| 0.9 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 111,677
| 0
| 78.9
| 78.9
| 0.0 |
2013-Aug-28 Wed
| 12.2
| 12.2
| ###
| ###
| 112,983
| ###
| 18.1
| 18.1
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2013-Aug-26 Mon
| ###
| 12.2
| ###
| ###
| 24,323
| 148,370
| 30.6
| 30.6
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 83,780
| 0
| 63.9
| 63.9
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Aug-21 Wed
| ###
| 12.24
| ###
| ###
| 243,670
| ###
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 12.2
| 12.25
| ###
| ###
| 20,586
| 126,089
| 28.2
| 28.2
| 0.0 |
2013-Aug-19 Mon
| ###
| 12.23
| ###
| 12.2
| 75,253
| 460,172
| ###
| ###
| ### |
2013-Aug-16 Fri
| ###
| 12.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2013-Aug-15 Thu
| ###
| 12.23
| ###
| ###
| 354,485
| 2,167,675
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 354,576
| 0
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 11.85
| ###
| 11.85
| ###
| 386,176
| ###
| 64.5
| 64.5
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 45,475
| 0
| 22.5
| 22.5
| 0.0 |
2013-Aug-02 Fri
| ###
| 12.29
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-Aug-01 Thu
| 12.24
| 12.24
| ###
| ###
| 44,479
| ###
| 19.3
| 19.3
| 0.0 |
2013-Jul-31 Wed
| ###
| 12.25
| ###
| 12.24
| 18,128
| ###
| 77.8
| 77.8
| 0.9 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 13,376
| 0
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| 23,855
| 0
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| 12.21
| 20,924
| 0
| 24.2
| 24.2
| 0.9 |
2013-Jul-25 Thu
| 12.2
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2013-Jul-24 Wed
| 12.25
| 12.45
| ###
| ###
| 35,843
| 223,122
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 12.29
| ###
| 12.24
| 23,346
| ###
| ###
| ###
| 0.9 |
2013-Jul-22 Mon
| 12.28
| 12.28
| ###
| ###
| 49,588
| 304,470
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 12.44
| 12.45
| 12.23
| 12.28
| 17,155
| ###
| 21.2
| 21.2
| 0.9 |
2013-Jul-18 Thu
| 12.43
| 12.46
| ###
| 12.4
|
|
| 31.6
| 31.6
| 0.9 |
2013-Jul-17 Wed
| 12.55
| ###
| 12.2
| 12.28
|
|
| 13.8
| 13.8
| 0.9 |
2013-Jul-16 Tue
| 12.46
| ###
| 12.46
| ###
| 331,455
| ###
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 12.5
| 12.58
| 12.42
| 12.52
| 16,225
| ###
| 73.6
| 73.6
| 0.9 |
2013-Jul-12 Fri
| ###
| 12.5
| 12.26
| 12.42
|
|
| ###
| ###
| 0.9 |
2013-Jul-11 Thu
| 12.45
| 12.45
| 12.25
| ###
| 36,686
| 453,072
| 16.8
| 16.8
| 0.0 |
2013-Jul-10 Wed
| 12.58
| 12.58
| 12.46
| 12.47
|
|
| 23.2
| 23.2
| ### |
2013-Jul-09 Tue
| 12.5
| 12.89
| 12.42
| 12.56
| 29,156
| ###
| ###
| ###
| 0.9 |
2013-Jul-08 Mon
| ###
| 12.75
| 12.29
| 12.57
|
|
| ###
| ###
| 0.9 |
2013-Jul-05 Fri
| 12.55
| ###
| ###
| ###
| 8,557
| 0
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 12.49
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| 12.46
| 12.7
| 12.29
| 12.58
| 19,950
| 249,275
| ###
| ###
| 0.9 |
2013-Jul-02 Tue
| 12.7
| 12.7
| 12.46
| 12.49
| 30,856
| ###
| ###
| ###
| 0.9 |
2013-Jul-01 Mon
| ###
| 12.77
| 12.51
| 12.7
| 18,788
| 237,480
| ###
| ###
| 0.9 |
2013-Jun-28 Fri
| 12.7
| 12.7
| 12.5
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Jun-27 Thu
| ###
| 12.8
| 12.42
| 12.7
| 16,185
| ###
| ###
| ###
| 0.9 |
2013-Jun-26 Wed
| 12.52
| 12.76
| ###
| ###
| 82,457
| 526,075
| 72.3
| 72.3
| 0.0 |
2013-Jun-25 Tue
| 12.43
| 12.86
| ###
| 12.53
| 29,243
| ###
| ###
| ###
| ### |
2013-Jun-24 Mon
| ###
| ###
| ###
| 12.88
| 20,788
| 0
| ###
| ###
| ### |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
| 56,425
| 0
| 94.8
| 94.8
| 0.0 |
2013-Jun-20 Thu
| ###
| 12.43
| ###
| ###
| 172,049
| 1,069,284
| 83.2
| 83.2
| 0.0 |
2013-Jun-19 Wed
| ###
| 12.2
| ###
| ###
| 15,653
| 95,483
| 75.0
| 75.0
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 21,228
| 0
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 11.85
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Jun-14 Fri
| 12.2
| 12.45
| ###
| 12.22
| 41,281
| 256,974
| 63.7
| 63.7
| 0.9 |
2013-Jun-13 Thu
| 11.8
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2013-Jun-12 Wed
| 11.85
| 11.85
| 11.58
| 11.74
|
|
| ###
| ###
| 0.8 |
2013-Jun-11 Tue
| ###
| ###
| 11.82
| 11.86
|
|
| 30.8
| 30.8
| 0.8 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 10,981
| 0
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 30,857
| 0
| 75.2
| 75.2
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 29,685
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| 12.23
| ###
| ###
| 13,520
| 82,674
| 35.6
| 35.6
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2013-May-28 Tue
| ###
| 12.24
| ###
| 12.24
|
|
| 82.1
| 82.1
| 0.9 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 24,084
| 0
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 12.25
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2013-May-23 Thu
| 12.48
| 12.48
| ###
| 12.24
|
|
| 30.0
| 30.0
| 0.9 |
2013-May-22 Wed
| 12.45
| 12.5
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2013-May-21 Tue
| 12.54
| 12.54
| ###
| 12.45
|
|
| 30.6
| 30.6
| ### |
2013-May-20 Mon
| 12.56
| 12.58
| 12.45
| 12.45
| 7,952
| ###
| ###
| ###
| ### |
2013-May-17 Fri
| 12.42
| ###
| 12.42
| 12.59
|
|
| 81.3
| 81.3
| ### |
2013-May-16 Thu
| ###
| 12.5
| ###
| 12.5
| 31,246
| 195,287
| ###
| ###
| 0.9 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
| 120,529
| 0
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 39,971
| 0
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 12.26
| ###
| ###
| 34,148
| 209,327
| 75.4
| 75.4
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-May-08 Wed
| 12.29
| 12.29
| 11.82
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2013-May-07 Tue
| 12.44
| 12.44
| 12.23
| 12.29
| 358,289
| ###
| 22.5
| 22.5
| 0.9 |
2013-May-06 Mon
| 12.22
| 12.45
| 12.22
| ###
| 28,684
| ###
| 81.6
| 81.6
| 0.0 |
2013-May-03 Fri
| 12.4
| 12.46
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-May-02 Thu
| 12.77
| 12.77
| 12.2
| 12.4
| 24,479
| 305,620
| ###
| ###
| 0.9 |
2013-May-01 Wed
| ###
| 12.77
| ###
| 12.77
|
|
| 82.8
| 82.8
| 0.9 |
2013-Apr-30 Tue
| ###
| 12.76
| 12.54
| 12.76
|
|
| 79.8
| 79.8
| ### |
2013-Apr-29 Mon
| ###
| ###
| 12.54
| ###
| 6,450
| 40,441
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 12.71
| 12.71
| 12.53
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2013-Apr-24 Wed
| 12.58
| ###
| 12.5
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2013-Apr-23 Tue
| 12.55
| 12.74
| 12.5
| 12.58
| 20,554
| ###
| ###
| ###
| 0.9 |
2013-Apr-22 Mon
| 12.81
| 12.81
| 12.55
| 12.55
|
|
| 18.7
| 18.7
| ### |
2013-Apr-19 Fri
| 12.72
| 12.85
| ###
| 12.81
|
|
| ###
| ###
| ### |
2013-Apr-18 Thu
| ###
| 12.85
| ###
| 12.76
|
|
| 89.2
| 89.2
| ### |
2013-Apr-17 Wed
| ###
| 12.7
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| 12.5
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| 12.87
| ###
| 48,859
| ###
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| 12.83
| ###
| 39,827
| ###
| 22.2
| 22.2
| 0.0 |
2013-Apr-09 Tue
| ###
| 13.28
| ###
| 13.2
|
|
| 72.2
| 72.2
| 0.9 |
2013-Apr-08 Mon
| ###
| 13.2
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Apr-05 Fri
| 13.2
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Apr-04 Thu
| 13.4
| 13.4
| ###
| 13.2
| 22,350
| 149,745
| 33.9
| 33.9
| 0.9 |
2013-Apr-03 Wed
| ###
| 13.43
| ###
| 13.4
| 42,075
| ###
| ###
| ###
| 1.0 |
2013-Apr-02 Tue
| ###
| 13.2
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 13,182
| 0
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 662,529
| 0
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 29,477
| 0
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| 12.81
| 12.88
| 12.79
| 12.88
| 124,026
| 1,591,873
| ###
| ###
| ### |
2013-Mar-21 Thu
| 12.55
| 12.88
| 12.51
| 12.88
|
|
| 89.3
| 89.3
| ### |
2013-Mar-20 Wed
| 12.55
| 12.7
| 12.5
| 12.55
|
|
| 73.1
| 73.1
| ### |
2013-Mar-19 Tue
| 12.5
| ###
| 12.45
| 12.5
| 25,047
| ###
| ###
| ###
| 0.9 |
2013-Mar-18 Mon
| ###
| ###
| 12.45
| 12.5
|
|
| 31.4
| 31.4
| 0.9 |
2013-Mar-15 Fri
| ###
| 12.75
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 12.75
| 12.52
| ###
| 15,871
| ###
| 81.3
| 81.3
| 0.0 |
2013-Mar-13 Wed
| 12.73
| 12.73
| ###
| ###
| 33,954
| ###
| 28.4
| 28.4
| 0.0 |
2013-Mar-12 Tue
| 12.52
| 12.8
| 12.46
| 12.8
|
|
| 89.1
| 89.1
| 0.9 |
2013-Mar-11 Mon
| 12.75
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 12.47
| 12.79
| 12.43
| 12.79
| 157,874
| ###
| 83.6
| 83.6
| ### |
2013-Mar-07 Thu
| 12.78
| 12.78
| 12.45
| 12.54
|
|
| 18.1
| 18.1
| 0.9 |
2013-Mar-06 Wed
| ###
| 12.79
| 12.51
| 12.79
| 46,873
| 592,943
| ###
| ###
| ### |
2013-Mar-05 Tue
| ###
| ###
| 12.45
| 12.58
|
|
| 31.6
| 31.6
| 0.9 |
2013-Mar-04 Mon
| ###
| 12.78
| 12.55
| 12.56
|
|
| ###
| ###
| 0.9 |
2013-Mar-01 Fri
| 12.76
| 12.79
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 12.79
| 12.54
| 12.79
| 17,128
| 216,926
| ###
| ###
| ### |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 4,855
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 12.78
| 12.8
| ###
| 12.8
| 23,350
| 149,440
| 71.1
| 71.1
| 0.9 |
2013-Feb-25 Mon
| 12.55
| 12.83
| 12.55
| 12.72
| 19,278
| ###
| ###
| ###
| 0.9 |
2013-Feb-22 Fri
| 12.56
| 12.81
| 12.56
| 12.74
|
|
| 74.1
| 74.1
| ### |
2013-Feb-21 Thu
| 12.7
| 12.89
| 12.57
| 12.7
| 57,641
| ###
| 83.8
| 83.8
| 0.9 |
2013-Feb-20 Wed
| 12.86
| 12.88
| 12.74
| 12.77
| 28,541
| ###
| 29.5
| 29.5
| 0.9 |
2013-Feb-19 Tue
| 12.71
| 12.86
| 12.7
| 12.81
|
|
| 78.1
| 78.1
| ### |
2013-Feb-18 Mon
| 12.75
| 12.79
| ###
| 12.79
|
|
| ###
| ###
| ### |
2013-Feb-15 Fri
| 12.75
| 12.83
| ###
| 12.75
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| 12.75
| 12.8
| ###
| 12.73
| 47,278
| 302,579
| 29.3
| 29.3
| ### |
2013-Feb-13 Wed
| ###
| 12.78
| 12.59
| 12.75
| 53,228
| ###
| 76.0
| 76.0
| ### |
2013-Feb-12 Tue
| 12.58
| ###
| 12.44
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Feb-11 Mon
| 12.5
| ###
| 12.44
| 12.45
|
|
| 29.4
| 29.4
| ### |
2013-Feb-08 Fri
| 12.57
| ###
| ###
| 12.45
| 27,447
| 0
| 21.7
| 21.7
| ### |
2013-Feb-07 Thu
| ###
| ###
| 12.51
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2013-Feb-06 Wed
| 12.5
| ###
| 12.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 12.5
| 12.51
| 169,875
| ###
| 24.9
| 24.9
| ### |
2013-Feb-04 Mon
| ###
| ###
| 12.57
| 12.58
| 10,820
| ###
| ###
| ###
| 0.9 |
2013-Feb-01 Fri
| ###
| ###
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 12.7
| ###
| 12.51
| ###
| 37,554
| ###
| 27.3
| 27.3
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 227,878
| 0
| 71.1
| 71.1
| 0.0 |
2013-Jan-29 Tue
| 12.29
| ###
| 12.21
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| 12.24
| ###
| ###
| 370,359
| ###
| 70.2
| 70.2
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 12.2
| 12.2
| ###
| ###
| 7,458
| ###
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| 11.8
| ###
| 11.78
| ###
| 39,676
| ###
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| 11.83
| 11.84
| 11.76
| 11.8
|
|
| 29.5
| 29.5
| 0.8 |
2013-Jan-11 Fri
| 11.82
| 11.84
| ###
| 11.76
|
|
| 26.0
| 26.0
| 0.8 |
2013-Jan-10 Thu
| 11.82
| 11.84
| ###
| 11.71
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| ###
| ###
| 11.81
| 11.83
| 24,185
| ###
| 22.8
| 22.8
| 0.8 |
2013-Jan-08 Tue
| 11.86
| ###
| 11.85
| ###
| 17,974
| ###
| 79.4
| 79.4
| 0.0 |
2013-Jan-07 Mon
| 11.85
| ###
| 11.8
| 11.85
| 22,482
| 132,643
| ###
| ###
| ### |
2013-Jan-04 Fri
| ###
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2013-Jan-03 Thu
| ###
| ###
| 11.55
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2013-Jan-02 Wed
| 11.54
| ###
| 11.53
| ###
| 21,884
| ###
| 63.8
| 63.8
| 0.0 |
2012-Dec-31 Mon
| 11.49
| 11.54
| 11.46
| 11.54
| 5,988
| ###
| 75.0
| 75.0
| 0.8 |
2012-Dec-28 Fri
| 11.4
| 11.49
| 11.4
| 11.47
| 9,948
| 113,854
| 74.5
| 74.5
| ### |
2012-Dec-27 Thu
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| 11.29
| ###
| 59,488
| ###
| 77.3
| 77.3
| 0.0 |
2012-Dec-20 Thu
| 11.28
| ###
| 11.26
| ###
| 3,685
| 20,746
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| 11.21
| ###
| 17,770
| ###
| 72.4
| 72.4
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 55,581
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
| 102,089
| 0
| 71.0
| 71.0
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2012-Dec-11 Tue
| 11.21
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| 11.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2012-Dec-06 Thu
| ###
| ###
| 11.2
| 11.24
|
|
| ###
| ###
| 0.8 |
2012-Dec-05 Wed
| 11.28
| ###
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| 11.24
| 11.29
| 23,324
| 131,080
| 35.2
| 35.2
| ### |
2012-Dec-03 Mon
| ###
| ###
| 11.24
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
| 95,253
| 0
| 25.7
| 25.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 50,147
| 0
| 69.9
| 69.9
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 11.29
| ###
| 108,544
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 11.25
| ###
| 11.23
| 11.29
| 69,745
| ###
| ###
| ###
| ### |
2012-Nov-26 Mon
| 11.22
| 11.25
| ###
| 11.21
| 102,989
| ###
| 33.5
| 33.5
| ### |
2012-Nov-23 Fri
| 11.27
| 11.29
| 11.2
| 11.25
| 100,784
| ###
| ###
| ###
| ### |
2012-Nov-22 Thu
| 11.25
| 11.29
| 11.23
| 11.27
| 20,123
| 226,584
| 68.2
| 68.2
| ### |
2012-Nov-21 Wed
| ###
| ###
| 11.25
| 11.25
|
|
| ###
| ###
| ### |
2012-Nov-20 Tue
| ###
| ###
| 11.27
| 11.29
| 20,685
| 116,559
| ###
| ###
| ### |
2012-Nov-19 Mon
| ###
| ###
| 11.25
| ###
| 64,176
| ###
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 11.25
| ###
| 11.22
| ###
| 61,954
| ###
| 77.0
| 77.0
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 11.2
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 11.22
| 11.26
| 36,378
| 204,080
| ###
| ###
| 0.8 |
2012-Nov-13 Tue
| 11.4
| 11.45
| ###
| ###
| 60,625
| 347,078
| 39.4
| 39.4
| 0.0 |
2012-Nov-12 Mon
| 11.5
| 11.5
| 11.29
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 39,389
| 0
| 65.6
| 65.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| 11.24
| 45,675
| 0
| ###
| ###
| 0.8 |
2012-Nov-07 Wed
| ###
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| 10.85
| ###
| 29,056
| 157,628
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 10.81
| ###
| 10.75
| 10.89
|
|
| ###
| ###
| 0.8 |
2012-Nov-01 Thu
| 10.84
| ###
| 10.7
| 10.86
|
|
| 78.5
| 78.5
| 0.8 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 26,029
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| 11.2
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2012-Oct-25 Thu
| 11.23
| 11.23
| ###
| ###
| 10,527
| ###
| 28.4
| 28.4
| 0.0 |
2012-Oct-24 Wed
| ###
| 11.25
| ###
| 11.24
| 67,071
| 377,274
| 74.8
| 74.8
| 0.8 |
2012-Oct-23 Tue
| ###
| ###
| 11.23
| 11.24
| 103,853
| ###
| 23.4
| 23.4
| 0.8 |
2012-Oct-22 Mon
| ###
| 11.4
| ###
| ###
| 33,280
| ###
| 78.0
| 78.0
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| 11.21
|
|
| 67.5
| 67.5
| ### |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Oct-16 Tue
| 11.2
| 11.2
| ###
| ###
| 290,725
| ###
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 11.2
| 11.2
| ###
| 11.2
|
|
| 73.6
| 73.6
| 0.8 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 21,676
| 0
| 78.3
| 78.3
| 0.0 |
2012-Oct-11 Thu
| ###
| 10.85
| 10.59
| 10.85
| 44,881
| 481,124
| 85.5
| 85.5
| 0.8 |
2012-Oct-10 Wed
| 10.83
| ###
| 10.75
| 10.75
| 44,756
| ###
| ###
| ###
| 0.8 |
2012-Oct-09 Tue
| ###
| ###
| 10.88
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2012-Oct-08 Mon
| 11.5
| 11.5
| ###
| ###
| 42,278
| ###
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 10.86
| 11.25
| 10.86
| 11.25
| 123,589
| 1,366,276
| 87.8
| 87.8
| ### |
2012-Oct-04 Thu
| ###
| 10.85
| ###
| 10.85
| 160,747
| 872,052
| 91.3
| 91.3
| 0.8 |
2012-Oct-03 Wed
| 10.22
| ###
| 10.22
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| 10.22
| 91,229
| 0
| ###
| ###
| 0.7 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 45,146
| 0
| 66.6
| 66.6
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 87,143
| 0
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 65,641
| 0
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 43,725
| 0
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| 9.85
| ###
| 21,374
| ###
| 79.5
| 79.5
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| 9.87
| ###
| 32,846
| ###
| 80.6
| 80.6
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
| 23,944
| 0
| 75.6
| 75.6
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 16,743
| 0
| 72.1
| 72.1
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 19,181
| 0
| 37.9
| 37.9
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 11,082
| 0
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 21,178
| 0
| 28.1
| 28.1
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 18,782
| 0
| 40.5
| 40.5
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 32,927
| 0
| 72.2
| 72.2
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 23,987
| 0
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 9.82
| ###
| 9.81
| ###
| 32,146
| 157,676
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 9.83
| ###
| 9.83
| 9.85
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| ###
| ###
| 9.82
| 9.87
| 40,459
| 198,653
| 20.2
| 20.2
| ### |
2012-Aug-16 Thu
| ###
| ###
| 9.84
| ###
| 43,452
| 213,783
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| 9.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| 9.78
| ###
| 433,377
| ###
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 9.75
| 9.88
| 9.7
| 9.7
|
|
| 26.6
| 26.6
| 0.7 |
2012-Aug-10 Fri
| ###
| ###
| 9.8
| 9.8
| 113,526
| 556,277
| ###
| ###
| 0.7 |
2012-Aug-09 Thu
| 9.88
| ###
| 9.81
| 9.89
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| 9.89
| 9.89
| 36,685
| ###
| 18.5
| 18.5
| ### |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 19,273
| 0
| 74.2
| 74.2
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 36,923
| 0
| 20.4
| 20.4
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 25,142
| 0
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 39,325
| 0
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 19,721
| 0
| 23.7
| 23.7
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 9,273
| 0
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 15,022
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Jul-12 Thu
| 10.2
| 10.2
| ###
| ###
| 12,778
| ###
| 33.5
| 33.5
| 0.0 |
2012-Jul-11 Wed
| ###
| 10.26
| ###
| 10.2
|
|
| 86.1
| 86.1
| 0.7 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 10.2
| ###
| 10.2
| 10.29
|
|
| 84.6
| 84.6
| ### |
2012-Jul-06 Fri
| ###
| ###
| 10.24
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 10.29
| ###
| 28,253
| ###
| 27.9
| 27.9
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 23,871
| 0
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| 10.27
|
|
| 81.3
| 81.3
| ### |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 32,278
| 0
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 101,676
| 0
| 79.5
| 79.5
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2012-Jun-22 Fri
| ###
| 10.26
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 693,087
| 0
| 32.8
| 32.8
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 35,777
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 76,250
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 10.2
| 10.2
| ###
| ###
| 34,674
| ###
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 10.2
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2012-Jun-14 Thu
| ###
| ###
| ###
| 10.25
| 32,483
| 0
| ###
| ###
| 0.7 |
2012-Jun-13 Wed
| ###
| 10.4
| ###
| 10.4
| 23,553
| 122,475
| 81.1
| 81.1
| 0.7 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 482,875
| 0
| 77.9
| 77.9
| 0.0 |
2012-Jun-08 Fri
| ###
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 10.4
| 10.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2012-Jun-06 Wed
| ###
| 10.42
| 10.29
| ###
| 30,321
| 313,973
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 10.43
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2012-Jun-04 Mon
| 10.44
| 10.44
| 10.26
| ###
| 47,985
| 496,644
| 36.3
| 36.3
| 0.0 |
2012-Jun-01 Fri
| ###
| 10.44
| ###
| 10.44
| 22,771
| ###
| 83.4
| 83.4
| 0.7 |
2012-May-31 Thu
| ###
| 10.45
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2012-May-30 Wed
| 10.25
| 10.47
| 10.25
| 10.45
| 218,588
| 2,264,571
| ###
| ###
| ### |
2012-May-29 Tue
| ###
| 10.25
| ###
| 10.25
| 14,827
| 75,988
| 72.4
| 72.4
| 0.7 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 20,783
| 0
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| 10.22
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 14,745
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 13,978
| 0
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 18,340
| 0
| 65.0
| 65.0
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 9.83
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 41,676
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 10.22
| 10.24
| ###
| ###
| 74,158
| 379,688
| 47.3
| 47.3
| 0.0 |
2012-May-15 Tue
| 10.4
| 10.4
| ###
| 10.22
|
|
| 29.8
| 29.8
| 0.7 |
2012-May-14 Mon
| ###
| 10.27
| ###
| 10.25
| 98,852
| ###
| 89.2
| 89.2
| 0.7 |
2012-May-11 Fri
| ###
| 10.21
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 10.22
| 89,454
| 0
| 19.1
| 19.1
| 0.7 |
2012-May-09 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 10.4
| 10.5
| 10.4
| 10.43
| 16,949
| ###
| 74.1
| 74.1
| 0.7 |
2012-May-07 Mon
| 10.5
| 10.5
| 10.4
| 10.4
| 17,485
| ###
| 40.0
| 40.0
| 0.7 |
2012-May-04 Fri
| 10.54
| 10.57
| 10.49
| 10.5
| 78,376
| ###
| ###
| ###
| 0.8 |
2012-May-03 Thu
| 10.5
| 10.57
| 10.5
| 10.57
| 20,283
| 213,681
| ###
| ###
| 0.8 |
2012-May-02 Wed
| 10.59
| 10.59
| 10.46
| 10.48
|
|
| ###
| ###
| 0.7 |
2012-May-01 Tue
| ###
| 10.59
| ###
| 10.59
|
|
| ###
| ###
| ### |
2012-Apr-30 Mon
| 10.4
| 10.4
| ###
| 10.4
| 23,341
| 121,373
| ###
| ###
| 0.7 |
2012-Apr-27 Fri
| ###
| 10.4
| ###
| 10.4
| 21,058
| ###
| ###
| ###
| 0.7 |
2012-Apr-26 Thu
| ###
| 10.4
| ###
| 10.4
| 113,123
| ###
| 81.4
| 81.4
| 0.7 |
2012-Apr-24 Tue
| ###
| 10.4
| ###
| ###
| 87,627
| ###
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 10.41
| 10.41
| ###
| ###
| 13,071
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 10.4
| 10.41
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2012-Apr-19 Thu
| 10.45
| 10.51
| 10.4
| 10.45
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 10.27
| 10.5
| 10.27
| 10.5
| 26,072
| 270,757
| 85.1
| 85.1
| 0.8 |
2012-Apr-17 Tue
| 10.46
| 10.46
| 10.29
| ###
| 3,787
| ###
| 26.4
| 26.4
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 10.54
| 10.59
| 10.43
| 10.54
| 6,289
| ###
| ###
| ###
| 0.8 |
2012-Apr-12 Thu
| ###
| ###
| 10.42
| 10.51
| 9,077
| ###
| 22.9
| 22.9
| ### |
2012-Apr-11 Wed
| 10.45
| 10.46
| 10.41
| 10.41
|
|
| 33.6
| 33.6
| ### |
2012-Apr-10 Tue
| 10.5
| 10.57
| 10.44
| 10.44
|
|
| ###
| ###
| 0.7 |
2012-Apr-05 Thu
| 10.71
| 10.75
| 10.5
| 10.55
| 52,020
| ###
| ###
| ###
| ### |
2012-Apr-04 Wed
| ###
| 10.72
| ###
| 10.72
| 20,920
| ###
| 80.9
| 80.9
| 0.8 |
2012-Apr-03 Tue
| ###
| 10.75
| ###
| 10.7
| 20,857
| ###
| ###
| ###
| 0.8 |
2012-Apr-02 Mon
| 10.7
| 10.8
| ###
| ###
| 30,023
| 162,124
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 10.73
| 10.79
| 10.7
| 10.78
|
|
| 70.2
| 70.2
| 0.8 |
2012-Mar-29 Thu
| ###
| 10.73
| ###
| 10.7
| 221,420
| ###
| 81.7
| 81.7
| 0.8 |
2012-Mar-28 Wed
| 10.53
| 10.74
| 10.52
| 10.74
| 51,586
| 548,359
| 83.3
| 83.3
| 0.8 |
2012-Mar-27 Tue
| 10.5
| 10.54
| 10.44
| 10.5
| 117,177
| 1,229,186
| 70.8
| 70.8
| 0.8 |
2012-Mar-26 Mon
| 10.46
| 10.5
| 10.41
| 10.5
|
|
| 73.7
| 73.7
| 0.8 |
2012-Mar-23 Fri
| 10.43
| 10.55
| 10.4
| 10.55
| 17,257
| ###
| 78.0
| 78.0
| ### |
2012-Mar-22 Thu
| 10.52
| 10.52
| 10.41
| 10.5
| 63,779
| 667,447
| 30.1
| 30.1
| 0.8 |
2012-Mar-21 Wed
| 10.44
| 10.55
| 10.44
| 10.55
| 14,429
| ###
| 78.1
| 78.1
| ### |
2012-Mar-20 Tue
| 10.51
| 10.55
| 10.44
| 10.44
|
|
| ###
| ###
| 0.7 |
2012-Mar-19 Mon
| 10.55
| 10.55
| 10.49
| 10.54
| 9,170
| ###
| 31.1
| 31.1
| 0.8 |
2012-Mar-16 Fri
| 10.49
| 10.55
| 10.44
| 10.55
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 10.56
| 10.56
| 10.46
| 10.46
|
|
| 24.8
| 24.8
| 0.7 |
2012-Mar-14 Wed
| ###
| ###
| 10.45
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| 10.5
| 10.75
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 10.51
| 10.56
| 10.5
| 10.53
| 16,782
| ###
| ###
| ###
| 0.8 |
2012-Mar-09 Fri
| 10.55
| 10.55
| 10.45
| 10.51
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| 10.7
| 10.7
| 10.5
| 10.55
|
|
| ###
| ###
| ### |
2012-Mar-07 Wed
| 10.55
| 10.83
| 10.54
| 10.73
| 25,355
| ###
| ###
| ###
| ### |
2012-Mar-06 Tue
| 10.5
| 10.52
| 10.49
| 10.52
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 10.51
| 10.53
| 10.47
| 10.52
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 10.48
| 10.52
| 10.47
| 10.5
| 107,820
| 1,131,570
| 71.1
| 71.1
| 0.8 |
2012-Mar-01 Thu
| 10.5
| 10.54
| 10.43
| 10.45
| 165,547
| ###
| 29.1
| 29.1
| ### |
2012-Feb-29 Wed
| 10.57
| 10.58
| 10.55
| 10.58
| 28,287
| 298,852
| ###
| ###
| 0.8 |
2012-Feb-28 Tue
| ###
| ###
| 10.51
| 10.57
|
|
| 30.6
| 30.6
| 0.8 |
2012-Feb-27 Mon
| ###
| 10.77
| 10.59
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| 10.8
| 10.45
| 10.76
| 15,179
| 161,276
| ###
| ###
| 0.8 |
2012-Feb-23 Thu
| 10.73
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 10.77
| ###
| 10.75
|
|
| 73.2
| 73.2
| 0.8 |
2012-Feb-21 Tue
| 10.75
| 10.84
| 10.71
| 10.8
| 22,648
| ###
| ###
| ###
| ### |
2012-Feb-20 Mon
| ###
| 10.73
| ###
| 10.71
| 14,878
| 79,820
| 67.3
| 67.3
| ### |
2012-Feb-17 Fri
| ###
| ###
| 10.47
| ###
| 40,526
| 212,153
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 10.57
| ###
| 61,572
| ###
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 10.58
| ###
| 10.54
| ###
| 23,640
| 124,582
| 73.5
| 73.5
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 10.57
| ###
| 20,229
| ###
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Feb-09 Thu
| 10.55
| 10.7
| 10.55
| ###
| 65,585
| 696,840
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 10.45
| 10.7
| 10.45
| 10.52
|
|
| 69.9
| 69.9
| ### |
2012-Feb-07 Tue
| 10.4
| 10.48
| 10.4
| 10.45
| 16,888
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| 10.53
| 10.71
| 10.44
| 10.49
|
|
| 28.6
| 28.6
| ### |
2012-Feb-03 Fri
| ###
| ###
| 10.55
| 10.55
| 21,989
| ###
| ###
| ###
| ### |
2012-Feb-02 Thu
| 10.52
| 10.7
| 10.52
| ###
| 15,183
| ###
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 10.53
| 10.75
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| 10.8
| 10.55
| 10.72
|
|
| ###
| ###
| 0.8 |
2012-Jan-30 Mon
| ###
| 10.71
| ###
| ###
| 14,241
| ###
| 79.2
| 79.2
| 0.0 |
2012-Jan-27 Fri
| 10.77
| 10.77
| ###
| 10.7
| 4,121
| ###
| ###
| ###
| 0.8 |
2012-Jan-25 Wed
| 10.8
| 10.8
| ###
| 10.77
|
|
| 27.2
| 27.2
| ### |
2012-Jan-24 Tue
| 10.8
| ###
| 10.78
| 10.87
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 10.85
| ###
| 7,685
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 10.85
| ###
| 271,779
| ###
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 10.74
| ###
| 10.71
| 10.88
| 39,686
| ###
| 83.4
| 83.4
| 0.8 |
2012-Jan-18 Wed
| 10.71
| 10.8
| 10.71
| 10.79
|
|
| 75.8
| 75.8
| ### |
2012-Jan-17 Tue
| 10.71
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 10.82
| 10.82
| 10.71
| 10.8
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 10.81
| 10.83
| 10.78
| 10.82
|
|
| 68.8
| 68.8
| 0.8 |
2012-Jan-12 Thu
| ###
| ###
| 10.8
| 10.81
| 6,882
| ###
| ###
| ###
| 0.8 |
2012-Jan-11 Wed
| 10.79
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 10.8
| 10.81
| 10.72
| 10.79
| 53,586
| 576,853
| 22.6
| 22.6
| ### |
2012-Jan-09 Mon
| ###
| ###
| 10.74
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-Jan-06 Fri
| 10.75
| 10.78
| 10.73
| 10.76
|
|
| ###
| ###
| 0.8 |
2012-Jan-05 Thu
| 10.87
| 10.87
| 10.75
| 10.78
| 2,750
| 29,727
| 23.1
| 23.1
| 0.8 |
2012-Jan-04 Wed
| 10.78
| 10.89
| 10.78
| 10.89
| 23,541
| ###
| ###
| ###
| 0.8 |
2012-Jan-03 Tue
| 10.72
| 10.79
| 10.7
| 10.78
|
|
| ###
| ###
| 0.8 |
2011-Dec-30 Fri
| 10.8
| 10.85
| 10.72
| 10.85
| 60,347
| 650,842
| 75.3
| 75.3
| 0.8 |
2011-Dec-29 Thu
| 10.79
| 10.79
| ###
| 10.76
| 153,979
| ###
| 28.5
| 28.5
| 0.8 |
2011-Dec-28 Wed
| ###
| 10.78
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2011-Dec-23 Fri
| ###
| 10.75
| 10.58
| ###
| 121,752
| 1,298,485
| 73.0
| 73.0
| 0.0 |
2011-Dec-22 Thu
| ###
| 10.77
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2011-Dec-21 Wed
| 10.5
| 10.75
| 10.5
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2011-Dec-20 Tue
| 10.5
| ###
| 10.5
| ###
| 49,248
| 258,552
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| 10.72
| 10.5
| ###
| 62,451
| ###
| 89.5
| 89.5
| 0.0 |
2011-Dec-16 Fri
| 10.7
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| 10.75
| ###
| 10.75
| 1,955
| ###
| ###
| ###
| 0.8 |
2011-Dec-14 Wed
| 10.7
| 10.86
| ###
| 10.75
| 40,459
| ###
| 74.0
| 74.0
| 0.8 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 10.75
| 37,447
| 0
| ###
| ###
| 0.8 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 22,655
| 0
| 75.5
| 75.5
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 22,251
| 0
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 22,078
| 0
| 38.6
| 38.6
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 69,176
| 0
| 75.6
| 75.6
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 95,280
| 0
| 26.4
| 26.4
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 12,920
| 0
| 76.4
| 76.4
| 0.0 |
2011-Nov-23 Wed
| 11.22
| 11.23
| ###
| 11.23
| 31,277
| 175,620
| 84.2
| 84.2
| 0.8 |
2011-Nov-22 Tue
| 11.23
| 11.23
| 11.2
| 11.22
| 60,472
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 11.2
| 11.25
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| ###
| 11.23
| ###
| 11.21
| 58,249
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 11.4
| ###
| ###
| 52,045
| 296,656
| 38.9
| 38.9
| 0.0 |
2011-Nov-15 Tue
| 11.26
| ###
| 11.26
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-Nov-14 Mon
| 11.25
| ###
| 11.25
| ###
| 18,520
| 104,175
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| 11.2
| 11.25
| 11.2
| 11.21
| 12,550
| 140,873
| 63.1
| 63.1
| ### |
2011-Nov-10 Thu
| ###
| 11.21
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-Nov-09 Wed
| 11.2
| 11.29
| 11.2
| 11.21
| 41,553
| ###
| 68.5
| 68.5
| ### |
2011-Nov-08 Tue
| 11.2
| 11.22
| ###
| 11.2
| 28,653
| 160,743
| ###
| ###
| 0.8 |
2011-Nov-07 Mon
| 11.2
| 11.29
| 11.2
| 11.23
| 166,979
| 1,877,678
| 74.6
| 74.6
| 0.8 |
2011-Nov-04 Fri
| 11.23
| 11.25
| 11.2
| 11.2
|
|
| 24.5
| 24.5
| 0.8 |
2011-Nov-03 Thu
| 11.23
| 11.23
| ###
| 11.21
|
|
| 41.5
| 41.5
| ### |
2011-Nov-02 Wed
| 11.22
| 11.24
| ###
| 11.22
| 100,844
| 566,743
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| ###
| 11.24
| ###
| 11.24
|
|
| 79.8
| 79.8
| 0.8 |
2011-Oct-31 Mon
| 11.25
| 11.25
| 11.2
| 11.2
|
|
| 35.1
| 35.1
| 0.8 |
2011-Oct-28 Fri
| 11.23
| 11.29
| 11.2
| 11.28
| 58,823
| ###
| 76.2
| 76.2
| 0.8 |
2011-Oct-27 Thu
| 11.21
| 11.25
| 11.2
| 11.2
| 10,149
| 113,922
| ###
| ###
| 0.8 |
2011-Oct-26 Wed
| ###
| 11.22
| ###
| 11.21
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| ###
| 11.24
| ###
| 11.2
|
|
| 80.3
| 80.3
| 0.8 |
2011-Oct-24 Mon
| 11.2
| 11.29
| ###
| 11.21
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| 11.21
| 11.21
| ###
| ###
| 114,720
| ###
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 11.21
| ###
| 11.2
| 7,889
| ###
| ###
| ###
| 0.8 |
2011-Oct-19 Wed
| 11.25
| 11.29
| ###
| 11.29
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| 11.24
| ###
| 11.21
|
|
| 74.0
| 74.0
| ### |
2011-Oct-14 Fri
| 10.89
| ###
| 10.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Oct-13 Thu
| 10.75
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 10.78
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 117,243
| 0
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 10.5
| 10.72
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| 10.28
| 300,855
| 0
| ###
| ###
| 0.7 |
2011-Oct-05 Wed
| 9.5
| ###
| 9.49
| ###
| 391,651
| 1,858,383
| 94.1
| 94.1
| 0.0 |
2011-Oct-04 Tue
| 9.4
| 9.5
| 9.2
| 9.25
| 33,754
| ###
| 20.5
| 20.5
| ### |
2011-Oct-03 Mon
| ###
| ###
| 9.25
| 9.26
|
|
| ###
| ###
| ### |
2011-Sep-30 Fri
| ###
| 9.47
| ###
| 9.45
| 21,827
| 103,350
| 78.7
| 78.7
| 0.7 |
2011-Sep-29 Thu
| 9.28
| 9.4
| 9.22
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Sep-28 Wed
| 9.28
| 9.44
| 9.24
| 9.28
| 21,289
| ###
| 71.0
| 71.0
| 0.7 |
2011-Sep-27 Tue
| 9.28
| 9.28
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| ###
| 9.29
| ###
| 9.24
| 464,549
| ###
| 94.1
| 94.1
| ### |
2011-Sep-23 Fri
| 9.24
| 9.24
| ###
| 9.24
|
|
| 67.0
| 67.0
| ### |
2011-Sep-22 Thu
| 9.28
| 9.28
| ###
| 9.26
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| ###
| 9.47
| ###
| 9.4
|
|
| 75.8
| 75.8
| ### |
2011-Sep-20 Tue
| 9.28
| ###
| 9.28
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Sep-19 Mon
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| 9.29
| ###
| 9.25
| 52,349
| ###
| 69.5
| 69.5
| ### |
2011-Sep-15 Thu
| ###
| 9.24
| ###
| ###
| 18,653
| 86,176
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 426,840
| 0
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| ###
| 9.23
| 9
| ###
| 290,552
| 2,648,381
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 104,079
| 0
| 74.2
| 74.2
| 0.0 |
2011-Sep-08 Thu
| ###
| 9.25
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| ###
| 9.2
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 9
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 8.89
| ###
| 67,873
| ###
| 26.8
| 26.8
| 0.0 |
2011-Sep-01 Thu
| 9.24
| 9.24
| ###
| ###
| 25,752
| 118,974
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 9.2
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 9.2
| 9.2
| ###
| ###
| 8,978
| ###
| 20.3
| 20.3
| 0.0 |
2011-Aug-26 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 9.25
| ###
| ###
| 882,145
| 4,079,920
| 71.8
| 71.8
| 0.0 |
2011-Aug-24 Wed
| ###
| 9.2
| ###
| 9
|
|
| 35.5
| 35.5
| 0.6 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 41,941
| 0
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 9.25
| ###
| ###
| ###
| 158,689
| 0
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 9.27
| 9.42
| 9.27
| 9.41
|
|
| 85.7
| 85.7
| 0.7 |
2011-Aug-15 Mon
| 9.25
| ###
| ###
| ###
| 69,358
| 0
| 71.8
| 71.8
| 0.0 |
2011-Aug-12 Fri
| ###
| 9.25
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| 8.86
| ###
| 634,372
| ###
| 54.5
| 54.5
| 0.0 |
2011-Aug-10 Wed
| 9.25
| ###
| ###
| 9.2
|
|
| 30.0
| 30.0
| 0.7 |
2011-Aug-09 Tue
| 9.23
| 9.23
| ###
| ###
| 169,485
| 782,173
| 18.8
| 18.8
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| 9.47
| 116,148
| 0
| ###
| ###
| ### |
2011-Aug-05 Fri
| ###
| 9.4
| ###
| 9.4
| 95,225
| 447,557
| ###
| ###
| ### |
2011-Aug-04 Thu
| 9.58
| 9.87
| 9.52
| 9.52
| 61,676
| 597,948
| 41.9
| 41.9
| ### |
2011-Aug-03 Wed
| ###
| ###
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| ###
| ###
| 9.8
| 9.8
| 25,684
| 125,851
| 21.3
| 21.3
| 0.7 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 16,681
| 0
| 62.8
| 62.8
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 35,055
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 22,155
| 0
| 38.2
| 38.2
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 12,856
| 0
| 23.3
| 23.3
| 0.0 |
2011-Jul-25 Mon
| 10.2
| 10.2
| ###
| ###
| 19,079
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 10.2
| 10.21
| ###
| ###
| 35,749
| ###
| 25.1
| 25.1
| 0.0 |
2011-Jul-21 Thu
| ###
| 10.2
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 10.2
| 10.2
| ###
| ###
| 27,472
| ###
| 28.4
| 28.4
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 33,345
| 0
| 37.7
| 37.7
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 99,121
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| 10.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 10.2
| 10.24
| 19,079
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| 10.25
| ###
| 10.25
| 322,921
| 1,654,970
| 69.5
| 69.5
| 0.7 |
2011-Jul-06 Wed
| ###
| 10.24
| ###
| 10.24
| 368,681
| 1,887,646
| 72.7
| 72.7
| ### |
2011-Jul-05 Tue
| 10.2
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| 10.29
| 60,542
| 0
| 30.7
| 30.7
| ### |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| 10.2
| 10.24
| ###
| 10.2
| 143,445
| ###
| ###
| ###
| 0.7 |
2011-Jun-29 Wed
| ###
| 10.24
| ###
| 10.2
| 160,285
| 820,659
| 75.0
| 75.0
| 0.7 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 45,671
| 0
| 81.8
| 81.8
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 152,378
| 0
| 33.2
| 33.2
| 0.0 |
2011-Jun-22 Wed
| ###
| 10.24
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 106,271
| 0
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 10.21
| 10.21
| ###
| ###
| 68,988
| 352,183
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 10.2
| ###
| 10.2
| 82,742
| 421,984
| ###
| ###
| 0.7 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2011-Jun-15 Wed
| ###
| 10.24
| ###
| ###
| 236,952
| ###
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| 10.2
| 33,273
| 0
| 24.0
| 24.0
| 0.7 |
2011-Jun-10 Fri
| ###
| 10.43
| ###
| 10.26
|
|
| 26.7
| 26.7
| 0.7 |
2011-Jun-09 Thu
| 10.21
| 10.26
| ###
| 10.24
| 626,927
| ###
| ###
| ###
| ### |
2011-Jun-08 Wed
| ###
| ###
| 10.2
| 10.21
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| 10.21
| ###
| 218,046
| 1,113,124
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| 10.4
| 10.45
| 10.27
| 10.27
|
|
| ###
| ###
| ### |
2011-Jun-03 Fri
| 10.25
| 10.51
| 10.25
| 10.46
| 30,141
| ###
| 86.1
| 86.1
| 0.7 |
2011-Jun-02 Thu
| 10.48
| ###
| ###
| 10.54
| 66,054
| 0
| 79.8
| 79.8
| 0.8 |
2011-Jun-01 Wed
| 10.47
| 10.53
| 10.42
| 10.5
|
|
| ###
| ###
| 0.8 |
2011-May-31 Tue
| 10.41
| 10.51
| ###
| 10.5
| 99,653
| 523,676
| 69.6
| 69.6
| 0.8 |
2011-May-30 Mon
| 10.42
| 10.47
| ###
| 10.42
| 102,773
| ###
| 72.5
| 72.5
| 0.7 |
2011-May-27 Fri
| ###
| 10.47
| ###
| 10.42
| 75,043
| 392,850
| 68.3
| 68.3
| 0.7 |
2011-May-26 Thu
| 10.2
| ###
| 10.2
| ###
| 100,052
| ###
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 10.2
| ###
| 10.2
| 10.2
| 22,350
| 113,984
| 82.4
| 82.4
| 0.7 |
2011-May-24 Tue
| ###
| ###
| 10.2
| 10.2
| 23,649
| ###
| 26.9
| 26.9
| 0.7 |
2011-May-23 Mon
| ###
| ###
| ###
| 10.29
| 16,242
| 0
| 89.0
| 89.0
| ### |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 30,822
| 0
| 14.0
| 14.0
| 0.0 |
2011-May-19 Thu
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 31,656
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 31,940
| 0
| 31.2
| 31.2
| 0.0 |
2011-May-16 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 10.2
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 10.2
| 10.21
| ###
| ###
| 41,155
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 10.2
| 10.29
| 10.2
| 10.23
| 24,223
| ###
| ###
| ###
| ### |
2011-May-10 Tue
| 10.25
| 10.25
| ###
| ###
| 28,689
| ###
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 10.2
| 10.27
| ###
| 10.22
|
|
| 70.3
| 70.3
| 0.7 |
2011-May-06 Fri
| 10.2
| 10.2
| ###
| ###
| 77,272
| 394,087
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 10.44
| 10.44
| 10.2
| 10.2
| 45,753
| 472,170
| 11.9
| 11.9
| 0.7 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 47,743
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 10.55
| 10.55
| 10.25
| 10.44
|
|
| ###
| ###
| 0.7 |
2011-May-02 Mon
| 10.47
| 10.57
| 10.45
| 10.53
|
|
| 83.4
| 83.4
| 0.8 |
2011-Apr-29 Fri
| ###
| ###
| 10.47
| 10.47
| 27,229
| 142,543
| 35.6
| 35.6
| 0.7 |
2011-Apr-28 Thu
| 10.7
| 10.7
| ###
| ###
| 63,354
| 338,943
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| 10.72
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2011-Apr-21 Thu
| 10.7
| 10.74
| ###
| 10.71
| 47,678
| ###
| ###
| ###
| ### |
2011-Apr-20 Wed
| 10.58
| 10.72
| 10.5
| 10.7
|
|
| 72.0
| 72.0
| 0.8 |
2011-Apr-19 Tue
| 10.8
| 10.8
| 10.54
| 10.54
| 39,840
| ###
| ###
| ###
| 0.8 |
2011-Apr-18 Mon
| ###
| ###
| 10.89
| 10.89
| 35,471
| ###
| ###
| ###
| 0.8 |
2011-Apr-15 Fri
| ###
| ###
| 10.85
| 10.87
| 27,340
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| ###
| ###
| 10.86
| 10.86
|
|
| ###
| ###
| 0.8 |
2011-Apr-13 Wed
| ###
| ###
| 10.87
| 10.87
| 21,146
| 114,928
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 60,759
| 0
| 32.3
| 32.3
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 74,489
| 0
| 24.8
| 24.8
| 0.0 |
2011-Apr-08 Fri
| ###
| 11.24
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Apr-05 Tue
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 70,152
| 0
| 28.6
| 28.6
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 55,179
| 0
| 28.5
| 28.5
| 0.0 |
2011-Mar-31 Thu
| 10.88
| ###
| 10.88
| ###
| 50,925
| ###
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 10.85
| 10.88
|
|
| 21.9
| 21.9
| 0.8 |
2011-Mar-29 Tue
| ###
| ###
| 10.76
| 10.8
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| 10.85
| 10.85
|
|
| 30.3
| 30.3
| 0.8 |
2011-Mar-25 Fri
| 10.8
| ###
| 10.8
| ###
| 32,573
| ###
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 10.79
| ###
| 10.76
| 10.89
| 45,744
| ###
| 70.0
| 70.0
| 0.8 |
2011-Mar-23 Wed
| 10.7
| 10.78
| 10.7
| 10.7
| 26,846
| 288,326
| 70.5
| 70.5
| 0.8 |
2011-Mar-22 Tue
| 10.75
| 10.78
| ###
| ###
| 32,474
| ###
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 10.56
| 10.7
| 10.55
| ###
| 25,952
| 275,740
| 66.8
| 66.8
| 0.0 |
2011-Mar-18 Fri
| 10.5
| ###
| 10.49
| 10.53
| 80,250
| ###
| ###
| ###
| 0.8 |
2011-Mar-17 Thu
| 10.5
| 10.56
| ###
| 10.46
| 29,877
| 157,750
| 25.2
| 25.2
| 0.7 |
2011-Mar-16 Wed
| ###
| 10.71
| ###
| ###
| 40,157
| 215,040
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| 10.7
| 10.2
| 10.28
| 178,675
| 1,867,153
| ###
| ###
| 0.7 |
2011-Mar-14 Mon
| ###
| ###
| 10.7
| 10.7
|
|
| 30.1
| 30.1
| 0.8 |
2011-Mar-11 Fri
| ###
| ###
| 10.7
| 10.78
| 61,627
| ###
| ###
| ###
| 0.8 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 252,148
| 0
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Mar-08 Tue
| ###
| 11.23
| ###
| ###
| 50,078
| 281,187
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
| 64,579
| 0
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 11.4
| 11.42
| ###
| ###
| 99,184
| 566,340
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 11.26
| ###
| 11.25
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 11.25
| 11.26
| 34,546
| 194,321
| ###
| ###
| 0.8 |
2011-Mar-01 Tue
| 11.4
| 11.4
| ###
| ###
| 108,156
| 616,489
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| 11.45
| 11.25
| 11.26
|
|
| ###
| ###
| 0.8 |
2011-Feb-25 Fri
| 11.22
| 11.29
| 11.2
| 11.22
| 26,470
| 297,655
| 61.4
| 61.4
| ### |
2011-Feb-24 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 11.29
| ###
| 11.2
| 11.24
| 72,682
| ###
| ###
| ###
| 0.8 |
2011-Feb-22 Tue
| 11.41
| 11.42
| ###
| ###
| 59,841
| ###
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 11.43
| 11.5
| ###
| 11.42
| 34,956
| ###
| ###
| ###
| 0.8 |
2011-Feb-18 Fri
| 11.4
| 11.43
| 11.4
| 11.4
| 333,829
| 3,810,658
| ###
| ###
| 0.8 |
2011-Feb-17 Thu
| 11.5
| 11.5
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2011-Feb-16 Wed
| 11.5
| 11.53
| 11.4
| 11.4
| 80,873
| ###
| 29.7
| 29.7
| 0.8 |
2011-Feb-15 Tue
| ###
| 11.45
| 11.29
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Feb-14 Mon
| 11.49
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 11.4
| 11.49
| ###
| 11.49
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| ###
| 11.49
| ###
| 11.43
| 34,677
| ###
| 73.9
| 73.9
| ### |
2011-Feb-09 Wed
| ###
| ###
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 25,849
| 0
| 34.8
| 34.8
| 0.0 |
2011-Feb-04 Fri
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 11.4
| 11.43
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2011-Feb-02 Wed
| ###
| 11.4
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-Jan-31 Mon
| 11.29
| ###
| 11.25
| 11.29
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| 11.4
| 11.4
| 11.27
| ###
| 24,454
| 277,186
| 42.2
| 42.2
| 0.0 |
2011-Jan-27 Thu
| 11.4
| 11.4
| 11.26
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 11.25
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Jan-24 Mon
| 11.47
| 11.47
| 11.29
| ###
| 31,120
| 354,145
| 32.7
| 32.7
| 0.0 |
2011-Jan-21 Fri
| 11.52
| 11.52
| 11.41
| 11.41
|
|
| ###
| ###
| ### |
2011-Jan-20 Thu
| 11.53
| 11.53
| 11.45
| 11.5
| 34,024
| ###
| ###
| ###
| ### |
2011-Jan-19 Wed
| 11.5
| ###
| 11.5
| 11.54
|
|
| ###
| ###
| 0.8 |
2011-Jan-18 Tue
| ###
| 11.5
| 11.25
| 11.5
|
|
| 80.8
| 80.8
| ### |
2011-Jan-17 Mon
| ###
| 11.44
| 11.27
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2011-Jan-14 Fri
| 11.29
| 11.41
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 14,484
| 0
| 29.1
| 29.1
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2011-Jan-06 Thu
| 11.23
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 12,876
| 0
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 11.24
| 11.24
| ###
| 11.23
|
|
| 32.0
| 32.0
| 0.8 |
2010-Dec-30 Thu
| ###
| ###
| ###
| 11.24
|
|
| 23.4
| 23.4
| 0.8 |
2010-Dec-29 Wed
| 11.25
| ###
| 11.2
| ###
| 28,173
| ###
| 71.5
| 71.5
| 0.0 |
2010-Dec-24 Fri
| 11.28
| 11.28
| ###
| 11.2
| 101,970
| ###
| ###
| ###
| 0.8 |
2010-Dec-23 Thu
| ###
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2010-Dec-22 Wed
| ###
| 11.2
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 27,149
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 16,921
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 19,820
| 0
| 30.2
| 30.2
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 20,524
| 0
| 74.6
| 74.6
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| 10.86
| 10.86
| 62,183
| 337,653
| 30.4
| 30.4
| 0.8 |
2010-Dec-07 Tue
| ###
| ###
| 10.85
| ###
| 16,273
| 88,281
| 69.2
| 69.2
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Dec-02 Thu
| 10.84
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 10.81
| 10.85
| 10.78
| 10.83
| 28,372
| 306,843
| ###
| ###
| ### |
2010-Nov-30 Tue
| 10.85
| ###
| 10.8
| 10.8
|
|
| 35.5
| 35.5
| ### |
2010-Nov-29 Mon
| 10.85
| 10.89
| 10.75
| 10.85
| 42,956
| 464,783
| ###
| ###
| 0.8 |
2010-Nov-26 Fri
| 10.82
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 10.83
| ###
| 10.75
| 10.82
| 34,174
| 183,685
| ###
| ###
| 0.8 |
2010-Nov-24 Wed
| ###
| ###
| 10.55
| 10.82
| 95,177
| 502,058
| 21.9
| 21.9
| 0.8 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 79,756
| 0
| 39.8
| 39.8
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 61,154
| 0
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| 11.43
| ###
| ###
| 89,677
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 11.46
| 11.56
| 11.46
| 11.46
| 72,757
| ###
| 73.4
| 73.4
| 0.8 |
2010-Nov-15 Mon
| 11.5
| 11.56
| 11.42
| 11.45
| 50,326
| 578,245
| 33.1
| 33.1
| 0.8 |
2010-Nov-12 Fri
| 11.55
| 11.55
| 11.45
| 11.5
| 22,856
| 262,844
| ###
| ###
| ### |
2010-Nov-11 Thu
| 11.45
| 11.52
| 11.4
| 11.5
|
|
| 65.1
| 65.1
| ### |
2010-Nov-10 Wed
| 11.55
| 11.55
| 11.4
| 11.4
|
|
| 29.6
| 29.6
| 0.8 |
2010-Nov-09 Tue
| 11.56
| ###
| 11.52
| 11.56
| 60,456
| 348,226
| 70.0
| 70.0
| 0.8 |
2010-Nov-08 Mon
| 11.71
| 11.74
| 11.54
| 11.58
| 785,341
| ###
| ###
| ###
| 0.8 |
2010-Nov-05 Fri
| ###
| 11.74
| ###
| 11.7
| 62,347
| 365,976
| 67.4
| 67.4
| 0.8 |
2010-Nov-04 Thu
| 11.59
| 11.7
| 11.56
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Nov-03 Wed
| 11.55
| ###
| 11.52
| ###
| 28,571
| ###
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 11.44
| 11.55
| 11.43
| 11.52
|
|
| 75.7
| 75.7
| 0.8 |
2010-Nov-01 Mon
| ###
| 11.49
| ###
| 11.43
|
|
| 71.4
| 71.4
| ### |
2010-Oct-29 Fri
| 11.46
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 11.44
| 11.55
| 11.43
| 11.43
| 24,322
| 279,459
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| ###
| 11.42
| 11.44
| 34,726
| 198,285
| ###
| ###
| 0.8 |
2010-Oct-26 Tue
| 11.46
| ###
| 11.46
| 11.57
| 60,576
| ###
| 78.9
| 78.9
| ### |
2010-Oct-25 Mon
| ###
| 11.48
| ###
| 11.46
|
|
| 65.1
| 65.1
| 0.8 |
2010-Oct-22 Fri
| 11.4
| 11.4
| ###
| ###
| 32,343
| 184,355
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 11.45
| 11.45
| ###
| ###
| 10,472
| 59,952
| 29.6
| 29.6
| 0.0 |
2010-Oct-20 Wed
| 11.4
| 11.48
| ###
| 11.46
|
|
| 70.2
| 70.2
| 0.8 |
2010-Oct-19 Tue
| ###
| 11.49
| ###
| 11.45
| 57,524
| 330,475
| 75.7
| 75.7
| 0.8 |
2010-Oct-18 Mon
| 11.45
| 11.45
| ###
| 11.43
| 34,275
| 196,224
| 41.3
| 41.3
| ### |
2010-Oct-15 Fri
| 11.45
| 11.45
| ###
| 11.43
| 73,942
| ###
| ###
| ###
| ### |
2010-Oct-14 Thu
| ###
| ###
| 11.4
| 11.41
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 11.51
| 11.59
| 11.48
| 11.49
| 34,826
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| 11.56
| ###
| 11.48
| 11.5
| 55,652
| 319,442
| ###
| ###
| ### |
2010-Oct-11 Mon
| 11.54
| ###
| 11.5
| 11.55
|
|
| ###
| ###
| 0.8 |
2010-Oct-08 Fri
| 11.58
| 11.58
| 11.52
| 11.58
|
|
| 63.0
| 63.0
| 0.8 |
2010-Oct-07 Thu
| ###
| ###
| 11.56
| 11.58
|
|
| 24.4
| 24.4
| 0.8 |
2010-Oct-06 Wed
| 11.54
| ###
| 11.54
| ###
| 47,781
| ###
| 69.6
| 69.6
| 0.0 |
2010-Oct-05 Tue
| 11.56
| ###
| 11.51
| 11.51
| 44,220
| 254,486
| 31.0
| 31.0
| 0.8 |
2010-Oct-04 Mon
| 11.57
| 11.59
| 11.53
| 11.53
| 26,770
| ###
| 30.9
| 30.9
| ### |
2010-Oct-01 Fri
| ###
| ###
| 11.54
| 11.55
|
|
| 33.8
| 33.8
| 0.8 |
2010-Sep-30 Thu
| ###
| ###
| 11.58
| ###
| 52,740
| ###
| 37.7
| 37.7
| 0.0 |
2010-Sep-29 Wed
| 11.7
| 11.75
| ###
| ###
| 60,889
| 357,722
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| 11.7
| 67,841
| 0
| ###
| ###
| 0.8 |
2010-Sep-27 Mon
| 11.86
| ###
| 11.85
| 11.89
| 30,926
| ###
| 70.1
| 70.1
| ### |
2010-Sep-24 Fri
| 11.89
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| ###
| ###
| 11.85
| ###
| 73,849
| 437,555
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 11.89
| ###
| 11.89
| ###
| 17,854
| 106,142
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| 11.85
| 11.87
|
|
| ###
| ###
| 0.8 |
2010-Sep-17 Fri
| 11.82
| ###
| 11.82
| ###
| 22,677
| 134,021
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 11.78
| 11.83
| 72,623
| 427,749
| ###
| ###
| 0.8 |
2010-Sep-15 Wed
| 11.83
| ###
| ###
| ###
| 87,742
| 0
| 73.1
| 73.1
| 0.0 |
2010-Sep-14 Tue
| 11.8
| 11.88
| 11.77
| 11.82
| 82,278
| ###
| ###
| ###
| 0.8 |
2010-Sep-13 Mon
| 11.8
| 11.85
| 11.59
| 11.76
| 24,988
| 292,859
| ###
| ###
| 0.8 |
2010-Sep-10 Fri
| 11.59
| 11.87
| 11.54
| 11.8
|
|
| ###
| ###
| 0.8 |
2010-Sep-09 Thu
| ###
| ###
| 11.5
| 11.5
|
|
| 19.5
| 19.5
| ### |
2010-Sep-08 Wed
| ###
| ###
| 11.43
| 11.5
|
|
| 26.8
| 26.8
| ### |
2010-Sep-07 Tue
| 11.47
| 11.84
| 11.47
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2010-Sep-06 Mon
| ###
| 11.59
| 11.29
| 11.4
|
|
| ###
| ###
| 0.8 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 11,341
| 0
| 13.2
| 13.2
| 0.0 |
2010-Sep-02 Thu
| 11.47
| 11.59
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 11.29
| 11.59
| 11.24
| 11.43
|
|
| 69.4
| 69.4
| ### |
2010-Aug-31 Tue
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 11.4
| ###
| ###
| 46,182
| ###
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 32,589
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 37,889
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 11.58
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 11.24
| 11.58
| 11.24
| ###
| 1,203,754
| ###
| 81.8
| 81.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2010-Aug-18 Wed
| 11.54
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| 11.43
| 11.54
|
|
| 20.4
| 20.4
| 0.8 |
2010-Aug-16 Mon
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 11.55
| ###
| 11.5
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2010-Aug-12 Thu
| 11.58
| 11.59
| 11.44
| 11.55
|
|
| ###
| ###
| 0.8 |
2010-Aug-11 Wed
| 11.75
| 11.8
| ###
| ###
| 72,078
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 11.78
| 11.86
| 11.75
| 11.8
| 14,923
| ###
| 78.3
| 78.3
| 0.8 |
2010-Aug-09 Mon
| 11.85
| ###
| 11.7
| 11.83
| 28,828
| 168,643
| ###
| ###
| 0.8 |
2010-Aug-06 Fri
| 11.86
| ###
| 11.81
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 11.85
| 11.85
| 88,350
| 523,473
| 21.2
| 21.2
| ### |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Aug-02 Mon
| 11.88
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 11.81
| 11.81
| 22,429
| 132,443
| 24.0
| 24.0
| ### |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 15,726
| 0
| 27.0
| 27.0
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
| 13,482
| 0
| 66.3
| 66.3
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 14,083
| 0
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 11.89
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 11,881
| 0
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 16,648
| 0
| 66.7
| 66.7
| 0.0 |
2010-Jul-19 Mon
| ###
| 12.22
| ###
| ###
| 9,759
| 59,627
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 12.24
| 12.29
| ###
| 12.21
| 10,026
| ###
| 32.5
| 32.5
| 0.9 |
2010-Jul-15 Thu
| 12.24
| 12.25
| ###
| 12.2
| 8,425
| ###
| 31.9
| 31.9
| ### |
2010-Jul-14 Wed
| ###
| ###
| ###
| 12.25
| 64,926
| 0
| ###
| ###
| 0.9 |
2010-Jul-13 Tue
| ###
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| 12.41
| 12.29
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Jul-09 Fri
| 12.41
| 12.46
| ###
| ###
| 16,243
| ###
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 12.28
| 12.51
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Jul-07 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 11.85
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 11.85
| ###
| 13,773
| ###
| 76.5
| 76.5
| 0.0 |
2010-Jul-02 Fri
| 11.88
| ###
| 11.8
| ###
| 17,971
| 106,028
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 11.76
| 11.85
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| 12.2
| 12.2
| 11.8
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-Jun-29 Tue
| ###
| 12.24
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2010-Jun-28 Mon
| 12.25
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 12.26
| ###
| ###
| 12.24
| 54,557
| 0
| 37.6
| 37.6
| 0.9 |
2010-Jun-24 Thu
| 12.26
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 12.25
| 12.26
| 36,928
| 226,184
| ###
| ###
| 0.9 |
2010-Jun-22 Tue
| ###
| 12.4
| ###
| ###
| 25,551
| ###
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| 12.43
| ###
| 12.4
| 56,355
| 350,246
| ###
| ###
| 0.9 |
2010-Jun-18 Fri
| 12.2
| ###
| 12.2
| ###
| 66,587
| 406,180
| 71.5
| 71.5
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 12.21
| ###
| 42,971
| ###
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 12.28
| ###
| 12.2
| 12.26
|
|
| ###
| ###
| 0.9 |
2010-Jun-15 Tue
| ###
| ###
| 12.2
| 12.26
|
|
| 33.8
| 33.8
| 0.9 |
2010-Jun-11 Fri
| 12.21
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 15,079
| 0
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 12.21
| 12.21
| ###
| ###
| 19,686
| 120,183
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 12.2
| ###
| ###
| 12.25
| 27,258
| 0
| ###
| ###
| 0.9 |
2010-Jun-07 Mon
| 12.2
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| ###
| 12.22
| 36,729
| 0
| 83.1
| 83.1
| 0.9 |
2010-Jun-03 Thu
| ###
| 12.28
| ###
| 12.24
| 92,145
| 565,770
| 81.3
| 81.3
| 0.9 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 40,526
| 0
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 53,144
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 11.73
| ###
| 11.73
| ###
| 37,643
| 220,776
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 11.53
| 11.73
| 11.5
| ###
| 34,572
| 401,553
| 67.9
| 67.9
| 0.0 |
2010-May-26 Wed
| 11.57
| 11.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-May-25 Tue
| 11.8
| 11.84
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2010-May-24 Mon
| ###
| 11.8
| ###
| 11.75
| 152,159
| ###
| ###
| ###
| ### |
2010-May-21 Fri
| ###
| 11.8
| ###
| ###
| 95,385
| 562,771
| 27.9
| 27.9
| 0.0 |
2010-May-20 Thu
| ###
| 12.22
| 11.85
| ###
| 42,040
| 505,951
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 12.24
| 12.26
| ###
| ###
| 73,743
| 452,044
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 12.52
| 12.52
| ###
| 12.25
| 40,929
| ###
| 26.3
| 26.3
| 0.9 |
2010-May-17 Mon
| ###
| ###
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2010-May-14 Fri
| 12.78
| 12.78
| ###
| 12.73
| 43,126
| 275,575
| ###
| ###
| ### |
2010-May-13 Thu
| 12.55
| 12.8
| 12.52
| 12.8
|
|
| ###
| ###
| 0.9 |
2010-May-12 Wed
| 12.23
| ###
| 12.2
| 12.51
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| ###
| ###
| 12.2
| 12.2
|
|
| 28.0
| 28.0
| ### |
2010-May-10 Mon
| ###
| 12.52
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2010-May-07 Fri
| ###
| 12.27
| 11.8
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2010-May-06 Thu
| 12.49
| 12.49
| 12.21
| 12.28
|
|
| ###
| ###
| 0.9 |
2010-May-05 Wed
| 12.5
| 12.51
| ###
| 12.49
| 64,874
| 405,786
| 36.3
| 36.3
| 0.9 |
2010-May-04 Tue
| 12.84
| 12.85
| ###
| ###
| 40,783
| ###
| 41.1
| 41.1
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| 12.7
|
|
| 27.6
| 27.6
| 0.9 |
2010-Apr-30 Fri
| 12.85
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 12.8
| 12.82
|
|
| ###
| ###
| 0.9 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Apr-23 Fri
| 13.29
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Apr-22 Thu
| 13.47
| 13.49
| ###
| 13.43
| 50,783
| ###
| ###
| ###
| ### |
2010-Apr-21 Wed
| 13.42
| 13.5
| 13.42
| 13.47
|
|
| ###
| ###
| 1.0 |
2010-Apr-20 Tue
| 13.45
| 13.47
| ###
| 13.44
| 36,655
| 246,871
| ###
| ###
| ### |
2010-Apr-19 Mon
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 13.49
| 13.5
| ###
| 13.44
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| 13.4
| 13.53
| ###
| 13.5
|
|
| 76.7
| 76.7
| 1.0 |
2010-Apr-14 Wed
| ###
| 13.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2010-Apr-12 Mon
| ###
| 13.4
| ###
| ###
| 71,149
| ###
| 32.2
| 32.2
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 13.48
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 13.48
| 13.51
| 13.42
| 13.49
|
|
| ###
| ###
| ### |
2010-Apr-06 Tue
| 13.5
| 13.5
| 13.29
| 13.45
|
|
| ###
| ###
| ### |
2010-Apr-01 Thu
| 13.2
| 13.55
| ###
| 13.51
| 226,376
| ###
| ###
| ###
| ### |
2010-Mar-31 Wed
| ###
| 13.25
| ###
| 13.2
| 199,358
| 1,320,746
| 77.5
| 77.5
| 0.9 |
2010-Mar-30 Tue
| 12.88
| ###
| 12.88
| ###
| 403,855
| 2,600,826
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 12.85
| ###
| 12.82
| 12.85
| 91,521
| 586,649
|
|
| 0.9 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 12.54
| ###
| 43,682
| 273,886
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| 12.59
| ###
| 75,372
| ###
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 12.5
| ###
| 79,681
| ###
| 71.8
| 71.8
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| 12.52
| ###
| 68,556
| ###
| 67.3
| 67.3
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| 12.51
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| 12.57
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Mar-12 Fri
| 12.59
| ###
| 12.5
| ###
| 64,280
| 401,750
| 70.3
| 70.3
| 0.0 |
2010-Mar-11 Thu
| 12.54
| ###
| 12.5
| 12.59
|
|
| 76.8
| 76.8
| ### |
2010-Mar-10 Wed
| 12.42
| ###
| 12.42
| 12.55
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| 12.4
| 12.41
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2010-Mar-08 Mon
| 12.29
| 12.41
| 12.27
| ###
| 71,082
| 877,151
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 12.28
| 12.28
| 12.21
| 12.25
|
|
| 28.7
| 28.7
| 0.9 |
2010-Mar-04 Thu
| ###
| ###
| ###
| 12.28
| 30,045
| 0
| ###
| ###
| 0.9 |
2010-Mar-03 Wed
| 12.2
| ###
| 12.2
| 12.29
|
|
| ###
| ###
| 0.9 |
2010-Mar-02 Tue
| 12.25
| 12.25
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| 12.22
| 51,175
| 0
| 26.8
| 26.8
| 0.9 |
2010-Feb-26 Fri
| ###
| ###
| 12.28
| ###
| 52,529
| 322,528
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| 12.4
| 12.26
| ###
| 55,588
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 12.27
| ###
| 12.26
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 12.26
| 12.29
|
|
| 33.6
| 33.6
| 0.9 |
2010-Feb-22 Mon
| ###
| ###
| 12.25
| ###
| 62,488
| ###
| 68.5
| 68.5
| 0.0 |
2010-Feb-19 Fri
| ###
| 12.42
| 12.26
| 12.26
|
|
| 39.9
| 39.9
| 0.9 |
2010-Feb-18 Thu
| 12.25
| ###
| 12.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2010-Feb-17 Wed
| ###
| 12.29
| ###
| 12.25
|
|
| 73.7
| 73.7
| 0.9 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Feb-15 Mon
| 12.2
| 12.2
| ###
| ###
| 26,170
| ###
| 33.6
| 33.6
| 0.0 |
2010-Feb-12 Fri
| ###
| 12.25
| ###
| ###
| 44,542
| ###
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| 12.21
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Feb-10 Wed
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 101,153
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| 12.26
| 12.45
| 12.26
| 12.26
|
|
| ###
| ###
| 0.9 |
2010-Feb-03 Wed
| 12.2
| 12.4
| 12.2
| 12.29
|
|
| 74.8
| 74.8
| 0.9 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 52,424
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 79,279
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 12.23
| 12.25
|
|
| ###
| ###
| 0.9 |
2010-Jan-28 Thu
| 12.44
| 12.47
| ###
| 12.43
| 66,176
| ###
| 34.7
| 34.7
| 0.9 |
2010-Jan-27 Wed
| 12.5
| 12.53
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Jan-25 Mon
| 12.5
| 12.55
| 12.41
| 12.5
| 59,953
| ###
| 61.7
| 61.7
| 0.9 |
2010-Jan-22 Fri
| 12.59
| ###
| 12.5
| 12.5
| 101,329
| ###
| ###
| ###
| 0.9 |
2010-Jan-21 Thu
| 12.72
| 12.72
| 12.58
| ###
| 80,388
| ###
| 35.8
| 35.8
| 0.0 |
2010-Jan-20 Wed
| ###
| 12.73
| ###
| 12.73
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 12.57
| 12.7
| 12.55
| ###
| 136,084
| ###
| 82.3
| 82.3
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 12.5
| 12.54
| 111,446
| ###
| 29.0
| 29.0
| 0.9 |
2010-Jan-15 Fri
| 12.52
| ###
| 12.51
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2010-Jan-14 Thu
| 12.54
| 12.55
| 12.5
| 12.52
|
|
| 34.4
| 34.4
| 0.9 |
2010-Jan-13 Wed
| 12.5
| 12.54
| 12.48
| 12.53
|
|
| 71.4
| 71.4
| ### |
2010-Jan-12 Tue
| 12.5
| 12.53
| 12.46
| 12.5
| 152,058
| ###
| ###
| ###
| 0.9 |
2010-Jan-11 Mon
| 12.5
| 12.53
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2010-Jan-08 Fri
| 12.48
| 12.55
| 12.45
| 12.5
|
|
| 69.3
| 69.3
| 0.9 |
2010-Jan-07 Thu
| 12.5
| 12.55
| 12.48
| 12.49
|
|
| 33.6
| 33.6
| 0.9 |
2010-Jan-06 Wed
| 12.55
| 12.59
| 12.45
| 12.55
|
|
| 65.6
| 65.6
| ### |
2010-Jan-05 Tue
| 12.5
| ###
| 12.48
| ###
| 128,550
| 802,152
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 12.42
| 12.5
| ###
| 12.49
| 60,383
| ###
| ###
| ###
| 0.9 |
2009-Dec-31 Thu
| 12.49
| 12.5
| 12.4
| 12.48
| 42,025
| ###
| ###
| ###
| ### |
2009-Dec-30 Wed
| 12.42
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Dec-29 Tue
| ###
| 12.44
| ###
| 12.42
| 56,328
| ###
| ###
| ###
| 0.9 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 12.28
| ###
| 57,845
| ###
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| 12.24
| ###
| ###
| ###
| 59,751
| 0
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 12.24
| ###
| 12.2
| 12.26
| 44,886
| ###
| ###
| ###
| 0.9 |
2009-Dec-18 Fri
| 12.25
| ###
| 12.21
| 12.24
| 28,226
| ###
| ###
| ###
| 0.9 |
2009-Dec-17 Thu
| ###
| ###
| 12.29
| ###
| 48,050
| ###
| 69.7
| 69.7
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| 12.29
| ###
| 49,055
| 301,442
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| 12.4
| ###
| ###
| 51,529
| 319,479
| 69.2
| 69.2
| 0.0 |
2009-Dec-14 Mon
| ###
| 12.4
| ###
| 12.4
| 134,928
| 836,553
| 73.5
| 73.5
| 0.9 |
2009-Dec-11 Fri
| 12.4
| 12.4
| ###
| ###
| 50,626
| 313,881
| 30.3
| 30.3
| 0.0 |
2009-Dec-10 Thu
| 12.4
| 12.45
| ###
| ###
| 92,282
| 574,455
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| ###
| 12.42
| 12.2
| 12.41
|
|
| 77.5
| 77.5
| ### |
2009-Dec-08 Tue
| 12.4
| 12.41
| ###
| ###
| 56,355
| 349,682
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 12.43
| 12.45
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2009-Dec-04 Fri
| 12.48
| 12.5
| 12.42
| 12.44
| 57,229
| 713,073
| 37.0
| 37.0
| 0.9 |
2009-Dec-03 Thu
| 12.53
| 12.54
| 12.48
| 12.52
| 88,254
| 1,104,057
| ###
| ###
| 0.9 |
2009-Dec-02 Wed
| 12.55
| 12.57
| 12.44
| 12.5
| 145,777
| 1,822,941
| ###
| ###
| 0.9 |
2009-Dec-01 Tue
| ###
| ###
| 12.47
| 12.5
| 148,243
| ###
| 28.9
| 28.9
| 0.9 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Nov-27 Fri
| 12.5
| 12.51
| ###
| ###
| 153,483
| ###
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 12.5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| 12.53
| ###
| 12.46
| ###
| 190,126
| 1,184,484
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| 12.59
| 12.59
| 12.49
| 12.55
| 155,748
| 1,953,079
| ###
| ###
| ### |
2009-Nov-23 Mon
| 12.4
| 12.59
| ###
| 12.59
| 115,985
| 730,125
| 77.6
| 77.6
| ### |
2009-Nov-20 Fri
| 12.5
| 12.5
| ###
| 12.42
|
|
| 32.0
| 32.0
| 0.9 |
2009-Nov-19 Thu
| 12.54
| 12.54
| ###
| 12.54
|
|
| 74.0
| 74.0
| 0.9 |
2009-Nov-18 Wed
| 12.84
| 12.87
| 12.75
| 12.82
| 185,659
| ###
| 38.3
| 38.3
| 0.9 |
2009-Nov-17 Tue
| ###
| ###
| 12.79
| 12.83
|
|
| 45.5
| 45.5
| ### |
2009-Nov-16 Mon
| 12.89
| ###
| 12.79
| 12.88
|
|
| 30.3
| 30.3
| ### |
2009-Nov-13 Fri
| 12.82
| 12.87
| 12.71
| 12.83
| 149,450
| ###
| 66.6
| 66.6
| ### |
2009-Nov-12 Thu
| 12.78
| ###
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2009-Nov-11 Wed
| 12.72
| 12.78
| ###
| 12.73
| 219,650
| ###
| ###
| ###
| ### |
2009-Nov-10 Tue
| 12.76
| 12.81
| 12.57
| ###
| 171,727
| ###
| 32.9
| 32.9
| 0.0 |
2009-Nov-09 Mon
| 12.44
| ###
| 12.4
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Nov-06 Fri
| 12.49
| 12.55
| ###
| 12.44
| 212,775
| ###
| 27.2
| 27.2
| 0.9 |
2009-Nov-05 Thu
| 12.41
| 12.47
| 12.4
| 12.47
|
|
| ###
| ###
| ### |
2009-Nov-04 Wed
| ###
| 12.48
| ###
| 12.4
|
|
| 73.6
| 73.6
| 0.9 |
2009-Nov-03 Tue
| ###
| 12.42
| ###
| 12.42
| 363,183
| ###
| 78.9
| 78.9
| 0.9 |
2009-Nov-02 Mon
| 12.55
| 12.58
| 12.26
| 12.5
| 611,352
| ###
| 29.3
| 29.3
| 0.9 |
2009-Oct-30 Fri
| 13.21
| 13.21
| 12.85
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 13.5
| 13.7
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Oct-23 Fri
| 13.5
| ###
| 13.29
| ###
| 86,771
| ###
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| 14.2
| 25,187
| 0
| ###
| ###
| 1.0 |
2009-Oct-20 Tue
| 14.23
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 14.25
| ###
| 14.23
| 14.25
| 49,145
| ###
| 72.5
| 72.5
| 1.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 52,778
| 0
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 14.25
|
|
| 64.2
| 64.2
| 1.0 |
2009-Oct-13 Tue
| ###
| 14.24
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Oct-12 Mon
| 14.22
| 14.22
| ###
| ###
| 37,425
| ###
| 37.1
| 37.1
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 14.22
| 14.25
| 32,054
| ###
| 35.8
| 35.8
| 1.0 |
2009-Oct-08 Thu
| ###
| ###
| 14.25
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-07 Wed
| 14.45
| 14.52
| 14.28
| 14.5
| 47,646
| ###
| 65.6
| 65.6
| 1.0 |
2009-Oct-06 Tue
| 14.59
| ###
| 14.52
| 14.57
|
|
| 41.8
| 41.8
| ### |
2009-Oct-05 Mon
| ###
| 14.73
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| 14.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| 14.73
| 14.86
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| ###
| 14.85
| 14.85
| 14,326
| 106,370
| 29.2
| 29.2
| ### |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2009-Sep-28 Mon
| 15.4
| 15.4
| 14.7
| ###
| 88,352
| ###
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 16.8
| ###
| 15.75
|
|
| 25.6
| 25.6
| 1.1 |
2009-Sep-23 Wed
| 13.55
| ###
| 13.55
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 22,379
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 15,775
| 0
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 13.45
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| 13.42
| 13.26
| 13.4
| 23,374
| ###
| ###
| ###
| 1.0 |
2009-Sep-15 Tue
| 13.4
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Sep-14 Mon
| ###
| 13.42
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2009-Sep-11 Fri
| ###
| 13.41
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,724
| 0
| 64.5
| 64.5
| 0.0 |
2009-Sep-09 Wed
| 13.45
| 13.45
| 13.28
| 13.4
| 6,157
| 82,288
| ###
| ###
| 1.0 |
2009-Sep-08 Tue
| 13.45
| 13.58
| 13.4
| 13.45
| 15,385
| 207,543
| 61.4
| 61.4
| ### |
2009-Sep-07 Mon
| 13.21
| 13.8
| 13.21
| 13.43
|
|
| 78.7
| 78.7
| ### |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 13,744
| 0
| 33.8
| 33.8
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 12.85
| ###
| 175,871
| 1,129,971
| 72.1
| 72.1
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 12.85
| 12.88
| 15,387
| ###
| 31.1
| 31.1
| ### |
2009-Sep-01 Tue
| 13.5
| ###
| ###
| ###
| 22,083
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 13.8
| ###
| 13.7
| 13.84
| 2,629
| ###
| ###
| ###
| 1.0 |
2009-Aug-28 Fri
| 13.84
| 13.84
| 13.7
| 13.7
| 428
| ###
| ###
| ###
| 1.0 |
2009-Aug-27 Thu
| ###
| ###
| 13.8
| ###
| 7,372
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Aug-24 Mon
| 13.85
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 13.8
| ###
| 13.79
| 13.85
| 9,321
| ###
| 82.2
| 82.2
| ### |
2009-Aug-20 Thu
| 13.5
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2009-Aug-19 Wed
| 13.4
| ###
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Aug-18 Tue
| ###
| 13.49
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-17 Mon
| 13.48
| 13.49
| ###
| 13.49
| 83,825
| ###
| ###
| ###
| ### |
2009-Aug-14 Fri
| ###
| 13.49
| ###
| 13.49
| 4,581
| ###
| 76.0
| 76.0
| ### |
2009-Aug-13 Thu
| 13.49
| 13.5
| ###
| 13.5
| 17,083
| ###
| ###
| ###
| 1.0 |
2009-Aug-12 Wed
| ###
| 13.5
| ###
| 13.49
| 1,173
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| 13.5
| ###
| 13.49
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 13.49
| 13.5
| 13.4
| 13.5
|
|
| 71.9
| 71.9
| 1.0 |
2009-Aug-07 Fri
| ###
| 13.5
| ###
| 13.45
| 2,176
| 14,688
| 87.3
| 87.3
| ### |
2009-Aug-06 Thu
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-05 Wed
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 12.84
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| 12.84
| 12.84
|
|
| ###
| ###
| 0.9 |
2009-Jul-31 Fri
| 12.85
| 13.55
| 12.85
| ###
| 14,185
| 187,242
| 69.1
| 69.1
| 0.0 |
2009-Jul-30 Thu
| 12.88
| 12.88
| 12.85
| 12.85
|
|
| 28.5
| 28.5
| 0.9 |
2009-Jul-29 Wed
| 13.53
| 13.55
| 12.85
| 12.87
|
|
| 5.8
| 5.8
| ### |
2009-Jul-28 Tue
| ###
| ###
| ###
| 13.55
|
|
| 20.6
| 20.6
| 1.0 |
2009-Jul-27 Mon
| 12.55
| 13.83
| 12.55
| 13.29
|
|
| 92.6
| 92.6
| ### |
2009-Jul-24 Fri
| 12.48
| 12.55
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2009-Jul-23 Thu
| 12.5
| 12.5
| 12.44
| 12.48
|
|
| 27.4
| 27.4
| ### |
2009-Jul-22 Wed
| 12.54
| 12.57
| 12.45
| 12.49
|
|
| ###
| ###
| 0.9 |
2009-Jul-21 Tue
| 12.5
| 12.54
| 12.47
| 12.5
|
|
| 71.6
| 71.6
| 0.9 |
2009-Jul-20 Mon
| 12.51
| 12.54
| 12.46
| 12.5
|
|
| 29.7
| 29.7
| 0.9 |
2009-Jul-17 Fri
| ###
| 12.49
| ###
| 12.49
|
|
| 89.6
| 89.6
| 0.9 |
2009-Jul-16 Thu
| ###
| 12.58
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2009-Jul-15 Wed
| 12.5
| 12.5
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2009-Jul-14 Tue
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Jul-13 Mon
| 12.5
| 12.5
| 11.82
| 11.82
|
|
| ###
| ###
| 0.8 |
2009-Jul-10 Fri
| 12.79
| 12.79
| ###
| 12.5
| 13,744
| ###
| ###
| ###
| 0.9 |
2009-Jul-09 Thu
| ###
| 12.8
| ###
| 12.79
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2009-Jul-06 Mon
| 12.8
| ###
| 12.49
| ###
| 3,872
| 24,180
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 264,270
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 13.4
| ###
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2009-Jul-01 Wed
| 13.51
| 13.7
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Jun-30 Tue
| 13.8
| 13.8
| ###
| 13.75
|
|
| 33.9
| 33.9
| 1.0 |
2009-Jun-29 Mon
| 13.8
| ###
| 13.51
| 13.58
|
|
| 32.3
| 32.3
| ### |
2009-Jun-26 Fri
| ###
| ###
| 11.87
| 12.8
|
|
| ###
| ###
| 0.9 |
2009-Jun-25 Thu
| 11.75
| ###
| 11.75
| 11.75
|
|
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 11.5
| 11.75
| 11.44
| ###
| 17,279
| 200,350
| 76.4
| 76.4
| 0.0 |
2009-Jun-23 Tue
| 11.28
| ###
| 11.28
| 11.5
|
|
| 87.8
| 87.8
| ### |
2009-Jun-22 Mon
| ###
| 11.44
| ###
| ###
| 21,451
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 11.22
| 11.56
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| 11.25
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 29,927
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 61,044
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 11.89
| ###
| 11.8
| 11.8
| 14,484
| 85,455
| ###
| ###
| 0.8 |
2009-Jun-12 Fri
| 11.7
| ###
| ###
| 11.87
| 15,847
| 0
| ###
| ###
| 0.8 |
2009-Jun-11 Thu
| 11.76
| ###
| ###
| 11.7
|
|
| 28.4
| 28.4
| 0.8 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Jun-09 Tue
| 12.88
| 12.88
| 12.86
| 12.87
| 821
| ###
| ###
| ###
| ### |
2009-Jun-05 Fri
| 12.8
| ###
| 12.8
| ###
| 74,722
| 478,220
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 12.8
| 12.83
| 12.7
| 12.7
| 22,356
| 285,374
| 34.3
| 34.3
| 0.9 |
2009-Jun-03 Wed
| 12.26
| 12.7
| 12.25
| 12.7
| 88,122
| 1,099,321
| 82.7
| 82.7
| 0.9 |
2009-Jun-02 Tue
| 11.75
| ###
| 11.75
| 12.25
|
|
| 88.9
| 88.9
| 0.9 |
2009-Jun-01 Mon
| ###
| 11.8
| 11.25
| 11.75
|
|
| 83.4
| 83.4
| ### |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 72,979
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 11.7
| ###
| 11.25
|
|
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 206,251
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 11.2
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 10.84
| ###
| 10.7
| ###
| 3,055
| 16,344
| 82.7
| 82.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 44,455
| 0
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 11.24
| 11.25
| ###
| ###
| 18,775
| ###
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| 11.24
| 9,586
| 0
| ###
| ###
| 0.8 |
2009-May-19 Tue
| 11.44
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 10,847
| 0
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 163,128
| 0
| 70.2
| 70.2
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 148,649
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 10.89
| ###
| 21,440
| 116,740
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 11.45
| ###
| 11.44
| 4,155
| 23,787
| ###
| ###
| 0.8 |
2009-May-06 Wed
| 10.75
| ###
| ###
| 10.7
| 15,173
| 0
| ###
| ###
| 0.8 |
2009-May-05 Tue
| 10.8
| 10.88
| 10.7
| 10.73
| 4,975
| 53,680
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 10.88
| 10.52
| 10.87
|
|
| 73.9
| 73.9
| ### |
2009-May-01 Fri
| 10.75
| 10.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 10.72
| ###
| 10.7
| 34,486
| 184,844
| ###
| ###
| 0.8 |
2009-Apr-29 Wed
| 10.88
| 10.88
| 10.78
| 10.78
|
|
| 25.1
| 25.1
| 0.8 |
2009-Apr-28 Tue
| 10.8
| 10.81
| 10.79
| 10.79
|
|
| 33.7
| 33.7
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,029
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 10.85
| ###
| 3,756
| 20,376
| 35.6
| 35.6
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 10.87
| 10.88
| 10.87
| 10.87
|
|
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| ###
| ###
| 10.88
| 10.88
|
|
| ###
| ###
| 0.8 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 10.87
| ###
| 40,388
| ###
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 10.71
| ###
| 138,971
| 744,189
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 10.8
| 11.25
| 10.78
| ###
| 22,486
| 247,683
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 10.5
| 10.8
| ###
| 10.78
| 4,140
| 22,356
| ###
| ###
| 0.8 |
2009-Apr-08 Wed
| 10.47
| 10.48
| 10.47
| 10.47
| 5,556
| ###
| 79.6
| 79.6
| 0.7 |
2009-Apr-07 Tue
| 10.49
| 10.49
| 10.43
| 10.49
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| ###
| 10.5
| ###
| ###
| 146,572
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 10.2
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 9.86
| ###
| 14,852
| 73,220
| 72.4
| 72.4
| 0.0 |
2009-Mar-31 Tue
| 9.85
| ###
| 9.85
| 9.86
|
|
| ###
| ###
| 0.7 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 9.86
|
|
| 81.8
| 81.8
| 0.7 |
2009-Mar-27 Fri
| 9.55
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 9.45
| ###
| ###
| 9.5
| 70,145
| 0
| ###
| ###
| 0.7 |
2009-Mar-25 Wed
| 9.45
| 9.49
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2009-Mar-24 Tue
| ###
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Mar-23 Mon
| 9.2
| ###
| 9.2
| ###
| 246,688
| ###
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 9.21
| 9.21
| ###
| 9.2
| 18,248
| ###
| ###
| ###
| 0.7 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 8,849
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 981
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 9.2
| 9.2
|
|
| 18.2
| 18.2
| 0.7 |
2009-Mar-12 Thu
| 9.4
| 9.4
| 9.4
| 9.4
| 776
| ###
| ###
| ###
| ### |
2009-Mar-11 Wed
| 9.46
| 9.46
| ###
| 9.4
|
|
| 29.7
| 29.7
| ### |
2009-Mar-10 Tue
| 9.5
| 9.7
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Mar-05 Thu
| ###
| 9.71
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 9.51
| 9.7
| 9.51
| ###
| 5,157
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| 9.8
|
|
| 24.7
| 24.7
| 0.7 |
2009-Mar-02 Mon
| 9.8
| 10.2
| 9.8
| 10.2
|
|
| ###
| ###
| 0.7 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 8,985
| 0
| 91.3
| 91.3
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 178
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 3,581
| 0
| 38.4
| 38.4
| 0.0 |
2009-Feb-20 Fri
| 9.7
| 9.7
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2009-Feb-18 Wed
| ###
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2009-Feb-16 Mon
| 10.45
| 10.45
| ###
| ###
| 3,059
| 15,983
| 20.0
| 20.0
| 0.0 |
2009-Feb-13 Fri
| 10.45
| 10.5
| ###
| ###
| 3,359
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 10.25
| 10.45
| ###
| 10.45
| 4,486
| ###
| 76.3
| 76.3
| ### |
2009-Feb-11 Wed
| 10.25
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 10.25
| ###
| 10.25
| 2,128
| ###
| ###
| ###
| 0.7 |
2009-Feb-09 Mon
| ###
| ###
| 9.73
| ###
| 278
| 1,352
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| 10.22
| 10.5
| ###
| 10.5
|
|
| 83.0
| 83.0
| 0.8 |
2009-Feb-05 Thu
| 10.5
| 10.5
| 10.2
| 10.25
| 1,326
| 13,724
| ###
| ###
| 0.7 |
2009-Feb-04 Wed
| 10.5
| 10.5
| 10.49
| 10.49
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| 10.48
| 10.48
| 10.48
| 10.48
|
|
| ###
| ###
| 0.7 |
2009-Feb-02 Mon
| 10.5
| 10.5
| 10.47
| 10.47
| 1,252
| 13,127
| ###
| ###
| 0.7 |
2009-Jan-30 Fri
| 9.73
| 10.5
| 9.71
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2009-Jan-28 Wed
| 9.75
| 9.75
| 9.75
| 9.75
| 0
|
|
|
| ### |
2009-Jan-27 Tue
| ###
| 9.75
| ###
| 9.75
| 27,855
| ###
| 79.3
| 79.3
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 29,824
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,682
| 0
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 120
| 0
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| 9.5
| ###
| 9.5
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| 10.25
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 9.75
| ###
| 2,240
| 10,920
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| 9.7
| ###
| 9.7
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 9.71
| 9.71
| 9.5
| 9.5
| 8,957
| ###
| 18.6
| 18.6
| 0.7 |
2009-Jan-08 Thu
| 9.5
| 9.7
| 9.5
| 9.7
| 1,473
| 14,140
| ###
| ###
| 0.7 |
2009-Jan-07 Wed
| 9.7
| 9.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Jan-06 Tue
| ###
| 9.7
| 9.5
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Jan-05 Mon
| ###
| ###
| 9.5
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-Jan-02 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 63.4
| 63.4
| 0.7 |
2008-Dec-31 Wed
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| 9.45
| 9.45
| 9.45
| 9.45
| 0
|
|
|
| 0.7 |
2008-Dec-23 Tue
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2008-Dec-22 Mon
| 10.4
| 10.4
| 10.25
| 10.25
|
|
| 32.3
| 32.3
| 0.7 |
2008-Dec-19 Fri
| ###
| 9.42
| ###
| 9.42
|
|
| 86.5
| 86.5
| 0.7 |
2008-Dec-18 Thu
| ###
| ###
| 9
| 9
| 2,925
| ###
| ###
| ###
| 0.6 |
2008-Dec-17 Wed
| 9.4
| 9.41
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 9.5
| 9.51
| ###
| 9.4
| 101,224
| 481,320
| ###
| ###
| ### |
2008-Dec-15 Mon
| 9.7
| 9.71
| 9.56
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 7,229
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 115,128
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 12,145
| 0
| 12.2
| 12.2
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| 9.75
| ###
| 9.73
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| 9.53
| ###
| 9.53
|
|
| 85.9
| 85.9
| ### |
2008-Dec-03 Wed
| 9.26
| ###
| 9.26
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Dec-02 Tue
| 9.25
| ###
| 9.25
| 9.25
| 10,543
| ###
| 75.9
| 75.9
| ### |
2008-Dec-01 Mon
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| 9.25
| 9
| 9.25
|
|
| 74.3
| 74.3
| ### |
2008-Nov-27 Thu
| ###
| 9.25
| 9
| 9.25
| 13,688
| ###
| 79.8
| 79.8
| ### |
2008-Nov-26 Wed
| 8.75
| 9
| 8.75
| 9
| 22,842
| 202,722
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| 8.75
| 8.76
| 8.75
| 8.75
| 30,989
| ###
| 68.8
| 68.8
| 0.6 |
2008-Nov-24 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 17.5
| 17.5
| 0.6 |
2008-Nov-21 Fri
| 9
| 9
| ###
| ###
| 48,588
| 218,646
| 31.7
| 31.7
| 0.0 |
2008-Nov-20 Thu
| 9.8
| 9.8
| 9.2
| 9.2
| 4,525
| 42,987
| 21.2
| 21.2
| 0.7 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 10.4
| 10.4
| ###
| ###
| 4,553
| 23,675
| 47.9
| 47.9
| 0.0 |
2008-Nov-17 Mon
| 10.46
| 10.46
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| 10.46
| 10.46
|
|
| ###
| ###
| 0.7 |
2008-Nov-13 Thu
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,359
| 0
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 11.2
| 11.5
| ###
| ###
| 3,748
| 21,551
| 33.2
| 33.2
| 0.0 |
2008-Nov-07 Fri
| 11.45
| 11.5
| ###
| 11.5
| 6,483
| 37,277
| 71.4
| 71.4
| ### |
2008-Nov-06 Thu
| 10.7
| 11.5
| ###
| 11.5
| 8,670
| 49,852
| 95.6
| 95.6
| ### |
2008-Nov-05 Wed
| ###
| 11.7
| ###
| 11.5
| 70,570
| ###
| ###
| ###
| ### |
2008-Nov-04 Tue
| 10.79
| 10.79
| 10.7
| 10.71
|
|
| 27.9
| 27.9
| ### |
2008-Nov-03 Mon
| ###
| 10.79
| ###
| 10.79
| 6,125
| 33,044
| 63.5
| 63.5
| ### |
2008-Oct-31 Fri
| 10.79
| 10.8
| 10.5
| ###
| 16,084
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 261,457
| 0
| 26.6
| 26.6
| 0.0 |
2008-Oct-29 Wed
| 10.5
| 10.78
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Oct-28 Tue
| 11.25
| 11.25
| ###
| 10.45
|
|
| 15.8
| 15.8
| ### |
2008-Oct-27 Mon
| 11.25
| 11.26
| 11.23
| 11.25
|
|
| 83.1
| 83.1
| ### |
2008-Oct-24 Fri
| ###
| 11.45
| ###
| 11.45
|
|
| 86.6
| 86.6
| 0.8 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Oct-22 Wed
| ###
| 11.4
| ###
| 11.4
| 10,046
| ###
| 96.7
| 96.7
| 0.8 |
2008-Oct-21 Tue
| 10.7
| 10.7
| ###
| ###
| 11,175
| 59,786
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 10.2
| 10.4
| ###
| 10.4
| 2,386
| ###
| ###
| ###
| 0.7 |
2008-Oct-17 Fri
| 10.2
| 10.2
| ###
| ###
| 14,441
| 73,649
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 10.5
| 10.5
| ###
| ###
| 13,350
| 70,087
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 10.49
| 10.49
| 9,459
| ###
| 8.8
| 8.8
| ### |
2008-Oct-14 Tue
| ###
| 11.4
| 10.5
| 11.4
| 15,044
| ###
| ###
| ###
| 0.8 |
2008-Oct-13 Mon
| 11.7
| 11.7
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2008-Oct-10 Fri
| 11.8
| 11.8
| 11.75
| 11.75
| 65,586
| 772,275
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| 11.8
| ###
| 11.8
| 48,442
| ###
| 80.2
| 80.2
| 0.8 |
2008-Oct-08 Wed
| 11.8
| 11.8
| ###
| ###
| 32,857
| 193,856
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 11.8
| 11.8
| 11.46
| 11.8
| 65,881
| ###
| 63.0
| 63.0
| 0.8 |
2008-Oct-06 Mon
| 11.8
| 11.8
| 11.78
| 11.8
|
|
| 88.9
| 88.9
| 0.8 |
2008-Oct-03 Fri
| 11.8
| 11.81
| 11.77
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Oct-02 Thu
| 11.79
| 11.85
| 11.72
| 11.8
| 17,888
| ###
| 78.6
| 78.6
| 0.8 |
2008-Oct-01 Wed
| 11.8
| 11.8
| 11.7
| 11.79
| 2,580
| ###
| 35.1
| 35.1
| 0.8 |
2008-Sep-30 Tue
| ###
| ###
| 10.25
| ###
| 4,548
| ###
| 28.2
| 28.2
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 11.7
| ###
| 8,072
| 47,221
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 12.25
| ###
| ###
| 6,149
| ###
| 80.3
| 80.3
| 0.0 |
2008-Sep-25 Thu
| 12.46
| 12.46
| ###
| 12.25
| 21,521
| 134,075
| 23.7
| 23.7
| 0.9 |
2008-Sep-24 Wed
| ###
| 12.21
| ###
| 12.21
|
|
| 74.9
| 74.9
| 0.9 |
2008-Sep-23 Tue
| 12.25
| 12.25
| 11.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Sep-22 Mon
| 11.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 12.46
| ###
| ###
| 5,826
| ###
| 17.0
| 17.0
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Sep-16 Tue
| 12.5
| 12.52
| ###
| 12.5
| 8,029
| ###
| 69.5
| 69.5
| 0.9 |
2008-Sep-15 Mon
| 12.5
| 13.5
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 12.79
| ###
| 12.5
| 9,575
| ###
| 86.4
| 86.4
| 0.9 |
2008-Sep-11 Thu
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 12.5
| 12.5
| 12.45
| 12.45
| 1,552
| ###
| ###
| ###
| ### |
2008-Sep-09 Tue
| 12.5
| 12.5
| 12.49
| 12.49
| 778
| 9,721
| 40.3
| 40.3
| 0.9 |
2008-Sep-08 Mon
| 12.79
| 12.79
| 12.49
| 12.49
| 1,540
| ###
| 17.5
| 17.5
| 0.9 |
2008-Sep-05 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| 11.7
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2008-Sep-03 Wed
| 11.89
| ###
| 11.85
| 11.86
|
|
| 38.8
| 38.8
| 0.8 |
2008-Sep-02 Tue
| 12.2
| 12.2
| 11.7
| 11.89
|
|
| 14.3
| 14.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| 11.83
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 11.75
| ###
| 5,773
| ###
| 27.4
| 27.4
| 0.0 |
2008-Aug-28 Thu
| 11.85
| ###
| 11.85
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2008-Aug-27 Wed
| 11.85
| 11.85
| 11.7
| 11.85
|
|
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| 11.85
| 11.85
| 11.73
| 11.85
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| 11.8
| 11.85
|
|
| 25.6
| 25.6
| ### |
2008-Aug-21 Thu
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 11.79
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Aug-19 Tue
| 11.82
| 11.84
| 11.73
| 11.84
| 3,549
| 41,824
| ###
| ###
| 0.8 |
2008-Aug-18 Mon
| 11.84
| 11.84
| 11.75
| 11.83
| 2,984
| ###
| 34.1
| 34.1
| 0.8 |
2008-Aug-15 Fri
| 11.7
| 11.84
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2008-Aug-14 Thu
| ###
| ###
| 11.47
| 11.85
| 2,741
| ###
| 28.1
| 28.1
| ### |
2008-Aug-13 Wed
| ###
| ###
| 11.88
| ###
| 3,841
| ###
| 43.8
| 43.8
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 11.8
| ###
| 7,189
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 11.85
| 11.85
| ###
| 11.85
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 11.8
| ###
| 11.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 11.81
| 11.83
| 2,971
| 17,543
| ###
| ###
| 0.8 |
2008-Aug-06 Wed
| ###
| ###
| 11.8
| ###
| 3,889
| 22,945
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 6,770
| 0
| 30.3
| 30.3
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 11.75
| ###
| 4,958
| 29,128
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 11.83
| ###
| 11.83
| ###
| 22,087
| 130,644
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 11.55
| 11.83
| 11.5
| 11.83
|
|
| ###
| ###
| 0.8 |
2008-Jul-25 Fri
| ###
| 11.82
| ###
| 11.5
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 4,056
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 11.72
| 11.25
| ###
| 5,450
| ###
| 80.7
| 80.7
| 0.0 |
2008-Jul-22 Tue
| ###
| 11.84
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 5,454
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 10.75
| ###
| 319,976
| 1,719,871
| 84.3
| 84.3
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| 10.8
| 36,427
| 0
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| 11.29
| ###
| ###
| 24,254
| ###
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 11.55
| 11.55
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2008-Jul-11 Fri
| 11.5
| 11.55
| ###
| 11.55
| 4,859
| ###
| 67.1
| 67.1
| 0.8 |
2008-Jul-10 Thu
| 11.81
| ###
| 11.49
| 11.5
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| 11.75
| ###
| 11.7
| ###
| 6,751
| ###
| 81.2
| 81.2
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| 11.5
| 11.72
|
|
| 24.1
| 24.1
| 0.8 |
2008-Jul-04 Fri
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| 11.78
| 12.4
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 11.48
| ###
| 11.4
| 11.78
| 5,750
| 32,775
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| 11.48
| ###
| 11.48
| 33,125
| ###
| ###
| ###
| 0.8 |
2008-Jun-25 Wed
| 11.45
| 11.45
| ###
| ###
| 13,054
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 11.46
| 11.46
| 6,826
| ###
| ###
| ###
| 0.8 |
2008-Jun-23 Mon
| ###
| ###
| 11.43
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Jun-20 Fri
| 10.4
| 11.43
| ###
| 11.43
| 55,525
| 317,325
| 96.4
| 96.4
| ### |
2008-Jun-19 Thu
| 10.42
| 10.5
| 10.24
| 10.5
| 987,228
| 10,237,554
| ###
| ###
| 0.8 |
2008-Jun-18 Wed
| 10.45
| 10.45
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-17 Tue
| 10.45
| 10.45
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-16 Mon
| 10.42
| 10.48
| 10.2
| 10.2
| 6,287
| ###
| 27.8
| 27.8
| 0.7 |
2008-Jun-13 Fri
| 10.4
| 10.41
| ###
| 10.41
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| 10.2
| 10.5
| ###
| 10.5
| 3,552
| 18,648
| 90.5
| 90.5
| 0.8 |
2008-Jun-11 Wed
| 10.5
| 10.81
| 10.5
| 10.81
| 2,355
| ###
| 88.7
| 88.7
| 0.8 |
2008-Jun-10 Tue
| ###
| 10.81
| 10.2
| 10.81
| 18,687
| ###
| 90.8
| 90.8
| 0.8 |
2008-Jun-06 Fri
| ###
| 10.4
| 10.2
| ###
| 14,149
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 10.76
| 10.76
| 10.2
| 10.72
| 8,372
| ###
| 38.4
| 38.4
| 0.8 |
2008-Jun-03 Tue
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-02 Mon
| ###
| 10.84
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 10.23
| 10.8
| 10.21
| 10.8
| 5,624
| 59,080
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| 10.28
| ###
| 10.22
| 17,343
| 89,143
| ###
| ###
| 0.7 |
2008-May-28 Wed
| 10.84
| 10.84
| ###
| 10.2
|
|
| 8.9
| 8.9
| 0.7 |
2008-May-27 Tue
| 10.2
| 10.26
| ###
| 10.22
| 75,252
| 386,042
| 70.4
| 70.4
| 0.7 |
2008-May-26 Mon
| 10.2
| 10.26
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-May-23 Fri
| ###
| 10.48
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2008-May-22 Thu
| 10.7
| 10.7
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2008-May-21 Wed
| 10.77
| ###
| 10.75
| 10.8
|
|
| 69.0
| 69.0
| ### |
2008-May-20 Tue
| 10.81
| 10.85
| 10.76
| 10.82
|
|
| ###
| ###
| 0.8 |
2008-May-19 Mon
| 10.77
| ###
| 10.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-May-16 Fri
| ###
| 10.77
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-May-15 Thu
| 10.48
| 10.73
| 10.48
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-May-14 Wed
| 10.46
| 10.55
| 10.46
| 10.55
| 12,523
| 131,554
| ###
| ###
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 10.5
|
|
| 82.7
| 82.7
| 0.8 |
2008-May-12 Mon
| 10.21
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 10.27
| ###
| 10.21
| 10.22
| 1,021,520
| 5,214,859
| ###
| ###
| 0.7 |
2008-May-08 Thu
| 10.27
| ###
| 10.27
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-May-07 Wed
| 10.4
| 10.4
| ###
| ###
| 58,024
| 301,724
| 37.0
| 37.0
| 0.0 |
2008-May-06 Tue
| 10.4
| 10.42
| ###
| 10.4
| 11,983
| ###
| ###
| ###
| 0.7 |
2008-May-05 Mon
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 10.25
| 10.25
| 10.25
| 10.25
| 323
| ###
| ###
| ###
| 0.7 |
2008-May-01 Thu
| 10.21
| 10.21
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Apr-30 Wed
| 10.4
| ###
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2008-Apr-29 Tue
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| 70.4
| 70.4
| 0.7 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 18,447
| 0
| 86.6
| 86.6
| 0.0 |
2008-Apr-23 Wed
| 10.24
| ###
| 10.21
| 10.29
| 4,683
| ###
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| 10.78
|
|
| 77.9
| 77.9
| 0.8 |
2008-Apr-17 Thu
| ###
| ###
| 10.87
| 10.87
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 11.41
| 11.29
| ###
| 15,448
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 11.25
| 11.25
|
|
| 24.9
| 24.9
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 3,458
| 0
| 89.4
| 89.4
| 0.0 |
2008-Apr-11 Fri
| 11.47
| 11.47
| 11.21
| 11.47
| 7,087
| ###
| 71.0
| 71.0
| ### |
2008-Apr-10 Thu
| ###
| 11.47
| 10.89
| 11.47
|
|
| 94.0
| 94.0
| ### |
2008-Apr-09 Wed
| ###
| ###
| 10.77
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2008-Apr-08 Tue
| 10.52
| 10.8
| 10.49
| 10.8
|
|
| 85.3
| 85.3
| ### |
2008-Apr-07 Mon
| 10.26
| 10.58
| 10.25
| 10.52
| 41,783
| ###
| 82.0
| 82.0
| ### |
2008-Apr-04 Fri
| 10.23
| ###
| 10.22
| 10.25
|
|
| 61.9
| 61.9
| 0.7 |
2008-Apr-03 Thu
| 10.25
| 10.45
| ###
| 10.2
| 52,888
| ###
| 29.7
| 29.7
| 0.7 |
2008-Apr-02 Wed
| ###
| 10.5
| 10.21
| 10.21
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| 10.5
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Mar-31 Mon
| 9.85
| 10.5
| 9.85
| ###
| 20,740
| 211,029
| 81.6
| 81.6
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 9.78
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2008-Mar-27 Thu
| 9.7
| ###
| 9.7
| 9.78
|
|
| ###
| ###
| 0.7 |
2008-Mar-26 Wed
| 9.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 9.74
| 88,084
| 0
| ###
| ###
| 0.7 |
2008-Mar-20 Thu
| 9.46
| ###
| 9.46
| ###
| 3,975
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,275
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 9.41
| 9.42
| 3,185
| 14,985
| ###
| ###
| 0.7 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 9.85
| 9.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 9.85
| ###
| 17,379
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 9.7
| 9.77
| 9.7
| 9.72
|
|
| 77.3
| 77.3
| 0.7 |
2008-Mar-10 Mon
| 10.25
| 10.25
| 9.7
| 9.85
| 10,580
| ###
| ###
| ###
| ### |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Mar-06 Thu
| 9.75
| ###
| 9.75
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Mar-05 Wed
| 9.7
| ###
| 9.7
| 9.75
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Mar-03 Mon
| ###
| ###
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| 9.85
| 9.85
|
|
| 33.2
| 33.2
| ### |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 12,641
| 0
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 9,042
| 0
| 34.9
| 34.9
| 0.0 |
2008-Feb-25 Mon
| ###
| 10.2
| ###
| ###
| 14,927
| 76,127
| 73.6
| 73.6
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 20,045
| 0
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| 10.54
| ###
| ###
| 6,824
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 9.5
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Feb-15 Fri
| 10.47
| 10.48
| ###
| ###
| 23,245
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 10.51
| 10.51
| 10.45
| 10.47
| 10,371
| 108,688
| 30.3
| 30.3
| 0.7 |
2008-Feb-13 Wed
| 10.56
| 10.58
| 10.42
| 10.58
| 324,278
| ###
| ###
| ###
| 0.8 |
2008-Feb-12 Tue
| 10.56
| 10.71
| 10.41
| 10.55
| 112,758
| 1,190,724
| 41.7
| 41.7
| ### |
2008-Feb-11 Mon
| ###
| ###
| ###
| 10.56
| 128,847
| 0
| 47.6
| 47.6
| 0.8 |
2008-Feb-08 Fri
| ###
| ###
| 10.48
| 10.55
| 22,744
| 119,178
| ###
| ###
| ### |
2008-Feb-07 Thu
| 11.82
| 11.82
| ###
| 11.7
|
|
| 32.9
| 32.9
| 0.8 |
2008-Feb-06 Wed
| 11.84
| 11.84
| 11.84
| 11.84
| 1,070
| ###
| 74.3
| 74.3
| 0.8 |
2008-Feb-05 Tue
| 11.77
| 11.81
| 11.77
| 11.8
| 8,647
| 101,948
| ###
| ###
| 0.8 |
2008-Feb-04 Mon
| ###
| 11.84
| ###
| 11.82
| 10,749
| ###
| 76.7
| 76.7
| 0.8 |
2008-Feb-01 Fri
| 11.7
| ###
| ###
| 11.86
| 9,186
| 0
| 67.9
| 67.9
| 0.8 |
2008-Jan-31 Thu
| 11.5
| 11.5
| 11.4
| 11.43
| 6,020
| 68,929
| 34.2
| 34.2
| ### |
2008-Jan-30 Wed
| 12.25
| 12.25
| 11.55
| 11.55
| 21,247
| ###
| ###
| ###
| 0.8 |
2008-Jan-29 Tue
| 12.25
| 12.5
| ###
| 12.25
| 15,921
| ###
| 77.0
| 77.0
| 0.9 |
2008-Jan-25 Fri
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 12.25
| 11.8
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2008-Jan-23 Wed
| 11.52
| ###
| 11.52
| ###
| 18,274
| 105,258
| 75.5
| 75.5
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 12.5
| 12.53
| 12.45
| 12.45
| 14,622
| 182,628
| 52.6
| 52.6
| ### |
2008-Jan-18 Fri
| 12.25
| 12.75
| 12.25
| ###
| 7,348
| 91,850
| 85.8
| 85.8
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 12.4
| 12.75
| 1,981
| 12,282
| 31.2
| 31.2
| ### |
2008-Jan-16 Wed
| 12.7
| 12.85
| ###
| 12.85
| 3,650
| 23,451
| 83.3
| 83.3
| 0.9 |
2008-Jan-15 Tue
| ###
| ###
| 12.84
| 12.84
| 772
| 4,956
| 41.2
| 41.2
| 0.9 |
2008-Jan-14 Mon
| ###
| 12.44
| ###
| 12.44
| 84,178
| 523,587
| ###
| ###
| 0.9 |
2008-Jan-11 Fri
| 12.51
| 12.58
| 12.29
| 12.55
| 21,821
| 271,344
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| 12.7
| 12.58
| 12.58
|
|
| 38.4
| 38.4
| 0.9 |
2008-Jan-09 Wed
| 12.7
| 12.7
| ###
| ###
| 4,141
| ###
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 12.88
| 12.88
| 11,343
| 73,048
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 12,746
| 0
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 8,373
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,284
| 0
| 73.5
| 73.5
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 21,321
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 8,723
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 15,558
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 184,655
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 11,551
| 0
| 30.2
| 30.2
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 12.8
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 83,652
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,188
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 13.29
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Dec-11 Tue
| 13.2
| 13.29
| 13.2
| 13.23
| 1,126
| ###
| 69.6
| 69.6
| 0.9 |
2007-Dec-10 Mon
| 13.4
| 13.4
| 13.2
| 13.29
| 1,372
| 18,247
| 31.9
| 31.9
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 65,486
| 0
| 68.7
| 68.7
| 0.0 |
2007-Dec-06 Thu
| ###
| 13.25
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Dec-05 Wed
| 13.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 13.44
| 13.25
| ###
| 19,459
| 259,680
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 13.4
| 13.21
| 13.25
| 23,729
| ###
| 30.1
| 30.1
| ### |
2007-Nov-30 Fri
| 13.45
| 13.45
| ###
| 13.41
| 19,126
| 128,622
| 30.0
| 30.0
| 1.0 |
2007-Nov-29 Thu
| 13.54
| 13.54
| 13.5
| 13.51
| 10,056
| 135,957
| ###
| ###
| ### |
2007-Nov-28 Wed
| 13.59
| 13.59
| 13.43
| 13.5
| 2,023
| ###
| 40.3
| 40.3
| 1.0 |
2007-Nov-27 Tue
| 13.45
| 13.59
| 13.45
| 13.59
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| 13.54
| 13.54
|
|
| ###
| ###
| 1.0 |
2007-Nov-23 Fri
| 13.5
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 13.52
| ###
| 13.45
| 13.45
| 20,988
| 141,144
| 43.2
| 43.2
| ### |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 679
| 0
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 16,079
| 0
| 38.5
| 38.5
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 3,651
| 0
| 28.1
| 28.1
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 13.57
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 13.83
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Nov-14 Wed
| 13.85
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 13.87
| 13.88
| 13.4
| 13.85
| 46,758
| 637,779
| ###
| ###
| ### |
2007-Nov-12 Mon
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 9,281
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 14.29
| 14.29
| 14.21
| 14.22
|
|
| 28.9
| 28.9
| 1.0 |
2007-Nov-05 Mon
| ###
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 14.27
| ###
| 14.27
|
|
| 72.2
| 72.2
| ### |
2007-Nov-01 Thu
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 5,485
| 0
| 16.2
| 16.2
| 0.0 |
2007-Oct-30 Tue
| 14.29
| 14.29
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 685,352
| 0
| 38.8
| 38.8
| 0.0 |
2007-Oct-24 Wed
| 14.2
| 14.2
| ###
| ###
| 44,346
| 314,856
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 14.2
| ###
| ###
| 15,440
| 109,624
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 217,426
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 14.59
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 14.2
| 14.57
| 14.2
| 14.25
| 2,952
| ###
| 67.4
| 67.4
| 1.0 |
2007-Oct-17 Wed
| 14.7
| 14.72
| 14.2
| 14.57
| 6,878
| 99,455
| 32.7
| 32.7
| ### |
2007-Oct-16 Tue
| ###
| 14.75
| ###
| 14.74
|
|
| 91.1
| 91.1
| 1.1 |
2007-Oct-15 Mon
| ###
| 14.21
| ###
| 14.2
|
|
| 81.9
| 81.9
| 1.0 |
2007-Oct-12 Fri
| 14.25
| 14.25
| ###
| ###
| 7,173
| ###
| 19.5
| 19.5
| 0.0 |
2007-Oct-11 Thu
| ###
| 14.75
| ###
| 14.74
| 5,171
| ###
| 89.9
| 89.9
| 1.1 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 99,751
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 13.75
| 13.89
|
|
| 28.6
| 28.6
| 1.0 |
2007-Oct-05 Fri
| ###
| ###
| 13.71
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Oct-04 Thu
| 13.75
| ###
| 13.75
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2007-Oct-03 Wed
| 13.89
| 13.89
| 13.74
| 13.8
|
|
| 34.6
| 34.6
| 1.0 |
2007-Oct-02 Tue
| ###
| ###
| 13.78
| 13.86
| 10,051
| 69,251
| 40.1
| 40.1
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 13.7
| ###
| 13.7
| ###
| 20,943
| 143,459
| 73.4
| 73.4
| 0.0 |
2007-Sep-27 Thu
| 13.78
| ###
| 13.7
| 13.7
| 16,044
| ###
| 27.2
| 27.2
| 1.0 |
2007-Sep-26 Wed
| 13.8
| 13.8
| 13.5
| 13.8
| 6,482
| 88,479
| ###
| ###
| 1.0 |
2007-Sep-25 Tue
| 13.59
| 13.8
| 13.5
| 13.8
| 29,658
| ###
| 77.2
| 77.2
| 1.0 |
2007-Sep-24 Mon
| ###
| ###
| 13.57
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| 63.6
| 63.6
| 1.0 |
2007-Sep-20 Thu
| ###
| ###
| 13.8
| 13.8
| 2,782
| ###
| 31.4
| 31.4
| 1.0 |
2007-Sep-19 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 13.8
| 13.85
| 13.71
| 13.83
|
|
| 69.9
| 69.9
| 1.0 |
2007-Sep-14 Fri
| 13.46
| 13.46
| 13.45
| 13.45
|
|
| 29.5
| 29.5
| ### |
2007-Sep-13 Thu
| 13.75
| 13.8
| ###
| ###
| 28,250
| 194,925
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 13.89
| ###
| 13.75
| 13.75
| 11,451
| 78,725
| ###
| ###
| 1.0 |
2007-Sep-11 Tue
| 13.82
| 13.89
| 13.82
| 13.89
|
|
| 71.6
| 71.6
| 1.0 |
2007-Sep-10 Mon
| 13.75
| 13.75
| 13.75
| 13.75
| 3,424
| 47,080
| ###
| ###
| 1.0 |
2007-Sep-07 Fri
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 14,825
| 0
| 32.9
| 32.9
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 13.23
| 13.46
| 13.23
| 13.41
| 55,847
| 745,278
| ###
| ###
| 1.0 |
2007-Aug-31 Fri
| ###
| ###
| 13.22
| 13.25
| 975
| 6,444
| 20.6
| 20.6
| ### |
2007-Aug-30 Thu
| 13.2
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 540
| 0
| 32.9
| 32.9
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 66,427
| 0
| 39.5
| 39.5
| 0.0 |
2007-Aug-23 Thu
| 13.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 4,229
| 0
| 34.4
| 34.4
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 23,946
| 0
| 26.0
| 26.0
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 39,843
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 12.71
| 13.46
| 12.71
| ###
| 50,229
| 657,246
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 13.45
| 13.45
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Aug-15 Wed
| 13.5
| 13.7
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Aug-14 Tue
| 13.5
| ###
| 13.5
| 13.5
| 1,357
| 9,159
| 77.9
| 77.9
| 1.0 |
2007-Aug-13 Mon
| ###
| ###
| 13.5
| ###
| 24,053
| 162,357
| 44.1
| 44.1
| 0.0 |
2007-Aug-10 Fri
| 13.56
| 13.8
| 13.5
| ###
| 109,781
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 13.85
| 13.85
| ###
| 13.8
|
|
| 30.0
| 30.0
| 1.0 |
2007-Aug-08 Wed
| 13.5
| 13.85
| 13.46
| 13.52
|
|
| 57.2
| 57.2
| 1.0 |
2007-Aug-07 Tue
| 13.75
| ###
| 13.7
| ###
| 6,452
| ###
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 13.55
| 13.56
| 13.55
| 13.56
| 4,877
| ###
| ###
| ###
| 1.0 |
2007-Aug-03 Fri
| 13.51
| 13.7
| 13.45
| 13.55
| 22,776
| 309,184
| ###
| ###
| 1.0 |
2007-Aug-02 Thu
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 13.5
| 13.5
| 13.25
| 13.27
|
|
| ###
| ###
| 0.9 |
2007-Jul-31 Tue
| 13.4
| 13.5
| ###
| 13.5
| 2,620
| 17,685
| 65.8
| 65.8
| 1.0 |
2007-Jul-30 Mon
| ###
| 13.5
| ###
| 13.5
| 11,788
| ###
| 79.2
| 79.2
| 1.0 |
2007-Jul-27 Fri
| 13.7
| 13.7
| 13.25
| 13.25
|
|
| 15.0
| 15.0
| ### |
2007-Jul-26 Thu
| ###
| 13.78
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 7,623
| 0
| 27.7
| 27.7
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 13.8
| 5,587
| 0
| ###
| ###
| 1.0 |
2007-Jul-20 Fri
| 13.73
| 13.73
| 13.52
| ###
| 61,056
| 831,888
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 13.8
| 13.8
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Jul-18 Wed
| 13.85
| ###
| 13.5
| 13.53
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 13.85
| 13.85
| 13.46
| 13.46
|
|
| ###
| ###
| ### |
2007-Jul-16 Mon
| ###
| ###
| 13.51
| 13.85
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 13.5
| 13.51
| 13.5
| 13.5
|
|
| 67.1
| 67.1
| 1.0 |
2007-Jul-12 Thu
| 13.51
| ###
| 13.47
| 13.47
|
|
| 33.4
| 33.4
| 1.0 |
2007-Jul-11 Wed
| 13.46
| 13.51
| 13.46
| 13.47
| 246,085
| 3,318,456
| 65.7
| 65.7
| 1.0 |
2007-Jul-10 Tue
| 13.4
| ###
| 13.4
| 13.51
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 13.82
| 13.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 13.79
| 13.85
| 13.79
| 13.82
|
|
| 67.1
| 67.1
| 1.0 |
2007-Jul-05 Thu
| 13.89
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 13.25
| ###
| 380,589
| ###
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 13.55
| ###
| 13.55
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Jun-26 Tue
| 13.4
| 13.4
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 13.5
| 13.5
| 28,749
| 194,055
| 33.2
| 33.2
| 1.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 32,887
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 13.85
| 13.85
| 13.75
| 13.76
|
|
| ###
| ###
| 1.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 540
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 13.8
| ###
| 13.75
| 13.85
| 131,489
| 903,986
| ###
| ###
| ### |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 36,254
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 8,755
| 0
| 72.3
| 72.3
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 13.79
| 13.85
| 13.79
| 13.85
|
|
| 64.3
| 64.3
| ### |
2007-Jun-06 Wed
| ###
| ###
| 13.8
| 13.8
| 38,972
| ###
| ###
| ###
| 1.0 |
2007-Jun-05 Tue
| ###
| ###
| 13.75
| ###
| 140,626
| ###
| 86.5
| 86.5
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 2,670
| 0
| 16.4
| 16.4
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 6,352
| 0
| 63.3
| 63.3
| 0.0 |
2007-May-31 Thu
| 13.78
| ###
| 13.78
| ###
| 82,280
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 13.76
| ###
| 13.76
| ###
| 723
| 4,974
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 14.29
| 14.29
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| 14.4
| 14.4
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| 14.4
| 10,129
| 0
| 86.8
| 86.8
| 1.0 |
2007-May-24 Thu
| ###
| 14.75
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 9,275
| 0
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| 14.25
|
|
| 71.5
| 71.5
| 1.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 4,658
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 13.86
| ###
| 1,049
| ###
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 13.8
| ###
| 13.8
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-May-14 Mon
| 13.85
| 13.85
| 13.85
| 13.85
| 747
| 10,345
| 68.2
| 68.2
| ### |
2007-May-11 Fri
| 13.75
| 13.84
| ###
| 13.84
| 16,687
| 115,474
| ###
| ###
| 1.0 |
2007-May-10 Thu
| 13.7
| 13.7
| 13.7
| 13.7
| 250
| 3,425
| ###
| ###
| 1.0 |
2007-May-09 Wed
| 13.75
| 13.8
| 13.75
| 13.8
| 14,228
| ###
| 68.7
| 68.7
| 1.0 |
2007-May-08 Tue
| 13.75
| 13.77
| 13.7
| 13.75
|
|
| 71.5
| 71.5
| 1.0 |
2007-May-07 Mon
| 13.53
| 13.8
| 13.53
| 13.8
|
|
| 82.0
| 82.0
| 1.0 |
2007-May-04 Fri
| 13.55
| 13.8
| 13.55
| 13.8
| 19,422
| ###
| 77.7
| 77.7
| 1.0 |
2007-May-03 Thu
| 13.51
| 13.55
| 13.5
| 13.55
|
|
| ###
| ###
| 1.0 |
2007-May-02 Wed
| 13.49
| 13.5
| 13.49
| 13.5
| 36,489
| ###
| 62.2
| 62.2
| 1.0 |
2007-May-01 Tue
| 13.5
| 13.5
| 13.45
| 13.46
| 1,544
| ###
| 43.8
| 43.8
| ### |
2007-Apr-30 Mon
| 13.25
| ###
| 13.2
| 13.25
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 13.5
| 13.5
| 13.25
| 13.43
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| 13.82
| 13.82
| 13.4
| 13.5
|
|
| 20.6
| 20.6
| 1.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 11,588
| 0
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| 14.5
|
|
| 83.9
| 83.9
| 1.0 |
2007-Apr-18 Wed
| ###
| ###
| 14.27
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 13.55
| ###
| 13.55
| ###
| 5,489
| 37,187
| 98.2
| 98.2
| 0.0 |
2007-Apr-13 Fri
| 13.5
| 13.55
| 13.5
| 13.54
| 6,959
| 94,120
| ###
| ###
| 1.0 |
2007-Apr-12 Thu
| 13.4
| 13.5
| 13.4
| 13.47
| 3,188
| 42,878
| ###
| ###
| 1.0 |
2007-Apr-11 Wed
| 13.49
| 13.55
| 13.4
| 13.4
| 196,186
| ###
| 33.9
| 33.9
| 1.0 |
2007-Apr-10 Tue
| 13.26
| ###
| 13.25
| ###
| 64,871
| 429,770
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 13.2
| 13.5
| ###
| 13.5
| 13,483
| ###
| 85.2
| 85.2
| 1.0 |
2007-Apr-04 Wed
| 13.21
| 13.26
| 13.21
| 13.23
|
|
| 63.3
| 63.3
| 0.9 |
2007-Apr-03 Tue
| 13.5
| 13.5
| 13.2
| 13.2
| 1,774
| 23,682
| 15.9
| 15.9
| 0.9 |
2007-Apr-02 Mon
| ###
| 13.2
| ###
| 13.2
| 20,888
| ###
| 74.9
| 74.9
| 0.9 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 207,380
| 0
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 5,575
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,282
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 15,254
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 25,186
| 0
| 41.8
| 41.8
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 6,286
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 13.22
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-08 Thu
| 13.2
| 13.24
| ###
| ###
| 4,380
| ###
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 13.22
| 13.22
| ###
| ###
| 5,948
| ###
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 8,448
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 13.25
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 22,945
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 13.2
| 13.2
| ###
| ###
| 29,655
| 195,723
| 37.5
| 37.5
| 0.0 |
2007-Feb-23 Fri
| 13.25
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 13.26
| 13.29
| 8,846
| 58,648
| 35.7
| 35.7
| ### |
2007-Feb-21 Wed
| ###
| 13.4
| ###
| ###
| 18,724
| 125,450
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 13.45
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 13.45
| 13.55
| 13.45
| 13.45
| 13,886
| ###
| 66.6
| 66.6
| ### |
2007-Feb-16 Fri
| 13.49
| 13.5
| 13.44
| 13.45
| 16,579
| ###
| ###
| ###
| ### |
2007-Feb-15 Thu
| 13.52
| 13.55
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Feb-14 Wed
| 13.42
| 13.52
| 13.42
| 13.52
| 63,258
| 852,085
| 72.4
| 72.4
| 1.0 |
2007-Feb-13 Tue
| 13.45
| 13.45
| 13.42
| 13.42
| 14,759
| 198,287
| 35.1
| 35.1
| 1.0 |
2007-Feb-12 Mon
| 13.45
| 13.45
| 13.4
| 13.43
| 11,783
| 158,186
| 37.7
| 37.7
| ### |
2007-Feb-09 Fri
| 13.45
| 13.45
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Feb-08 Thu
| 13.49
| 13.5
| 13.4
| 13.4
|
|
| 30.6
| 30.6
| 1.0 |
2007-Feb-07 Wed
| 13.5
| 13.75
| ###
| ###
| 20,982
| 144,251
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 13.25
| ###
| 13.23
| ###
| 22,888
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 13.26
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2007-Feb-02 Fri
| 12.85
| ###
| 12.83
| ###
| 52,480
| 336,659
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 12.8
| 12.85
| 12.8
| 12.85
|
|
| 70.8
| 70.8
| 0.9 |
2007-Jan-31 Wed
| 12.7
| 12.79
| 12.7
| 12.78
|
|
| ###
| ###
| 0.9 |
2007-Jan-30 Tue
| 12.41
| 12.46
| 12.41
| 12.45
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 12.7
| 12.75
| 12.46
| 12.46
| 10,658
| 134,344
| 23.8
| 23.8
| 0.9 |
2007-Jan-25 Thu
| 12.78
| 12.78
| 12.74
| 12.75
| 211,186
| ###
| 37.3
| 37.3
| ### |
2007-Jan-24 Wed
| 12.55
| 12.77
| 12.55
| 12.77
| 23,140
| 292,952
| 81.1
| 81.1
| 0.9 |
2007-Jan-23 Tue
| 12.49
| 12.49
| 12.48
| 12.48
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 12.55
| 12.75
| 12.55
| 12.55
| 17,579
| 222,374
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| 12.77
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2007-Jan-18 Thu
| 12.79
| 12.79
| 12.79
| 12.79
|
|
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 12.8
| ###
| 12.8
| ###
| 20,851
| 133,446
| 77.0
| 77.0
| 0.0 |
2007-Jan-15 Mon
| ###
| 12.85
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2007-Jan-12 Fri
| 12.8
| 12.85
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 12.72
| 12.72
| ###
| 12.7
| 4,570
| ###
| ###
| ###
| 0.9 |
2007-Jan-10 Wed
| 12.82
| 12.82
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 12.85
| 12.85
| 12.72
| 12.85
|
|
| 65.6
| 65.6
| 0.9 |
2007-Jan-08 Mon
| 12.8
| 12.8
| 12.76
| 12.76
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 12.86
| 12.86
| 12.7
| 12.82
| 37,272
| ###
| 35.9
| 35.9
| 0.9 |
2007-Jan-04 Thu
| ###
| 12.86
| ###
| 12.86
| 32,240
| ###
| 86.1
| 86.1
| 0.9 |
2007-Jan-03 Wed
| ###
| 12.88
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 9,740
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 12.75
| 12.75
| ###
| ###
| 3,525
| 22,471
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Dec-21 Thu
| 12.28
| 12.5
| 12.28
| 12.5
| 12,154
| 150,588
| 86.1
| 86.1
| 0.9 |
2006-Dec-20 Wed
| 12.25
| ###
| 12.25
| 12.26
|
|
| ###
| ###
| 0.9 |
2006-Dec-19 Tue
| 12.25
| 12.4
| ###
| 12.25
|
|
| 70.7
| 70.7
| 0.9 |
2006-Dec-18 Mon
| ###
| 12.25
| ###
| 12.25
| 48,454
| 296,780
| ###
| ###
| 0.9 |
2006-Dec-15 Fri
| ###
| 12.25
| ###
| 12.25
| 507,357
| ###
| ###
| ###
| 0.9 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 12.25
| 12.25
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2006-Dec-12 Tue
| ###
| 12.25
| ###
| 12.25
| 17,354
| ###
| 86.3
| 86.3
| 0.9 |
2006-Dec-11 Mon
| 12.22
| 12.25
| 12.22
| 12.25
|
|
| 68.5
| 68.5
| 0.9 |
2006-Dec-08 Fri
| ###
| 12.22
| ###
| 12.22
| 4,872
| ###
| ###
| ###
| 0.9 |
2006-Dec-07 Thu
| ###
| 12.2
| ###
| ###
| 1,485
| 9,058
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 12.2
| 12.25
| ###
| 12.2
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 11.8
| 12.25
| 11.8
| ###
| 20,628
| 248,051
| 84.3
| 84.3
| 0.0 |
2006-Nov-30 Thu
| ###
| 11.8
| ###
| 11.8
|
|
| 72.7
| 72.7
| 0.8 |
2006-Nov-29 Wed
| ###
| 11.7
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 149
| 0
| 40.6
| 40.6
| 0.0 |
2006-Nov-27 Mon
| 11.7
| 11.7
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Nov-24 Fri
| 11.7
| 11.8
| 11.7
| 11.7
| 10,123
| 118,945
| ###
| ###
| 0.8 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 11.7
| 11.7
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Nov-21 Tue
| 11.8
| 11.8
| 11.55
| 11.55
| 18,876
| 220,377
| 16.1
| 16.1
| 0.8 |
2006-Nov-20 Mon
| 11.85
| 11.85
| ###
| 11.7
| 83,645
| ###
| 35.2
| 35.2
| 0.8 |
2006-Nov-17 Fri
| 11.8
| 11.8
| 11.8
| 11.8
|
|
| 64.9
| 64.9
| 0.8 |
2006-Nov-16 Thu
| 11.81
| 11.85
| 11.8
| 11.8
|
|
| 44.6
| 44.6
| 0.8 |
2006-Nov-15 Wed
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 11.8
| 11.8
| 11.8
| 11.8
|
|
| 64.9
| 64.9
| 0.8 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 12.2
| 12.25
| ###
| 12.25
| 23,476
| ###
| 64.4
| 64.4
| 0.9 |
2006-Nov-09 Thu
| ###
| 12.2
| ###
| 12.2
|
|
| 72.1
| 72.1
| ### |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2006-Nov-07 Tue
| ###
| 12.2
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| 12.2
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 11.85
| ###
| 458,627
| ###
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 15,149
| 0
| 29.1
| 29.1
| 0.0 |
2006-Oct-30 Mon
| 12.2
| 12.2
| ###
| 12.2
| 17,220
| 105,042
| ###
| ###
| ### |
2006-Oct-27 Fri
| 12.2
| 12.4
| 12.2
| 12.25
| 16,474
| ###
| 72.7
| 72.7
| 0.9 |
2006-Oct-26 Thu
| 12.2
| 12.2
| ###
| ###
| 10,988
| 67,026
| 19.0
| 19.0
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| 12.2
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 9,926
| 0
| 68.0
| 68.0
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 11.78
| ###
| 5,041
| ###
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 11.81
| 11.81
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| 11.73
| 11.73
|
|
| 17.8
| 17.8
| 0.8 |
2006-Oct-12 Thu
| 11.85
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 11.85
| ###
| 2,149
| ###
| 29.9
| 29.9
| 0.0 |
2006-Oct-10 Tue
| 11.7
| ###
| 11.7
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Oct-09 Mon
| 11.55
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 11.5
| 11.55
| 11.43
| 11.55
| 784,686
| 9,016,042
| ###
| ###
| 0.8 |
2006-Oct-05 Thu
| 11.48
| 11.5
| 11.26
| 11.5
| 86,958
| 989,582
| ###
| ###
| ### |
2006-Oct-04 Wed
| 11.48
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 11.5
| 11.5
| ###
| 11.48
|
|
| 32.7
| 32.7
| 0.8 |
2006-Oct-02 Mon
| 11.25
| ###
| 11.25
| ###
| 2,650
| ###
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 11.5
| 11.71
| 11.5
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Sep-28 Thu
| 11.2
| 11.5
| 11.2
| 11.48
|
|
| 84.8
| 84.8
| 0.8 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| 11.2
| ###
| 71,245
| 398,972
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| 11.5
| 11.5
| ###
| 11.4
| 5,024
| 28,888
| ###
| ###
| 0.8 |
2006-Sep-19 Tue
| ###
| ###
| 11.2
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 19,653
| 0
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| 11.49
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| 11.5
| ###
| 11.5
| 853
| ###
| 78.3
| 78.3
| ### |
2006-Sep-12 Tue
| 11.45
| 11.5
| 11.25
| 11.49
| 21,340
| 242,742
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| 11.44
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2006-Sep-08 Fri
| 11.28
| ###
| 11.28
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2006-Sep-07 Thu
| 11.25
| 11.28
| 11.25
| 11.28
| 61,774
| 695,884
| ###
| ###
| 0.8 |
2006-Sep-06 Wed
| 11.2
| 11.28
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 11.2
| 11.24
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2006-Sep-04 Mon
| 11.2
| 11.2
| 11.2
| 11.2
| 19,358
| ###
| 67.6
| 67.6
| 0.8 |
2006-Sep-01 Fri
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2006-Aug-31 Thu
| 11.2
| 11.2
| ###
| ###
| 2,141
| 11,989
| 25.6
| 25.6
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 11.25
| ###
| 11.2
| ###
| 843
| 4,720
| 70.1
| 70.1
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 183
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 7,525
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 3,620
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Aug-11 Fri
| 12.2
| ###
| 12.2
| 12.22
| 71,156
| 434,051
| 70.2
| 70.2
| 0.9 |
2006-Aug-10 Thu
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 11.85
| 11.86
| ###
| ###
| 75,773
| ###
| 16.6
| 16.6
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 29,051
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 11.8
| 11.8
| 9,987
| 58,923
| ###
| ###
| 0.8 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 27,387
| 0
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 18,647
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 9,475
| 0
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 6,051
| 0
| 23.2
| 23.2
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 20,850
| 0
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 4,128
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 9,254
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 11.72
| 11.81
| 11.71
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Jul-06 Thu
| ###
| ###
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 13,750
| 0
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 12.59
| 12.59
| ###
| ###
| 3,159
| 19,885
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 12.85
| 12.85
| ###
| 12.75
| 679
| ###
| 30.8
| 30.8
| ### |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 11.7
| ###
| 11.7
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 11.79
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 11.84
| ###
| 11.84
|
|
| 81.4
| 81.4
| 0.8 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 944
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Jun-14 Wed
| 12.26
| 12.26
| 12.2
| 12.25
|
|
| 36.2
| 36.2
| 0.9 |
2006-Jun-13 Tue
| 12.25
| 12.25
| 12.25
| 12.25
| 14,580
| ###
| ###
| ###
| 0.9 |
2006-Jun-09 Fri
| ###
| ###
| 12.2
| 12.25
| 33,483
| 204,246
| ###
| ###
| 0.9 |
2006-Jun-08 Thu
| 12.25
| 12.26
| 12.25
| 12.25
|
|
| 84.9
| 84.9
| 0.9 |
2006-Jun-07 Wed
| 12.4
| 12.4
| 12.25
| 12.25
| 944
| ###
| 24.0
| 24.0
| 0.9 |
2006-Jun-06 Tue
| 12.4
| 12.4
| ###
| 12.4
| 1,556
| 9,647
| 76.0
| 76.0
| 0.9 |
2006-Jun-05 Mon
| 12.45
| 12.45
| ###
| ###
| 3,648
| ###
| 29.3
| 29.3
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 4,446
| 0
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 12.4
| 12.43
| 12.4
| 12.42
| 523
| ###
| ###
| ###
| 0.9 |
2006-May-30 Tue
| 12.5
| 12.54
| 12.5
| 12.54
|
|
| ###
| ###
| 0.9 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| 12.4
| 12.4
| ###
| 12.4
| 3,522
| ###
| ###
| ###
| 0.9 |
2006-May-25 Thu
| ###
| 12.4
| ###
| ###
| 26,984
| ###
| 38.5
| 38.5
| 0.0 |
2006-May-24 Wed
| ###
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 12.4
| 12.4
| ###
| ###
| 6,080
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| 12.4
| ###
| ###
| 26,527
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 12.42
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 12.43
| 12.45
| 12.41
| 12.45
| 8,254
| ###
| ###
| ###
| ### |
2006-May-17 Wed
| ###
| 12.72
| 12.4
| ###
| 33,757
| 423,987
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 12.45
| 12.7
| 12.45
| 12.58
| 16,050
| 201,828
| 82.3
| 82.3
| 0.9 |
2006-May-15 Mon
| 12.51
| 12.52
| 12.51
| 12.52
|
|
| 79.7
| 79.7
| 0.9 |
2006-May-12 Fri
| 12.5
| 12.57
| 12.5
| 12.51
|
|
| 71.3
| 71.3
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| 12.5
| 19,622
| 0
| ###
| ###
| 0.9 |
2006-May-10 Wed
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 12.22
| 12.5
| 27,655
| 168,972
| ###
| ###
| 0.9 |
2006-May-05 Fri
| 12.28
| ###
| 12.25
| ###
| 307,321
| 1,882,341
| 59.9
| 59.9
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 12.26
| 12.28
|
|
| 38.4
| 38.4
| 0.9 |
2006-May-03 Wed
| ###
| ###
| 12.24
| 12.24
|
|
| ###
| ###
| 0.9 |
2006-May-02 Tue
| 12.27
| ###
| 12.27
| ###
| 5,948
| ###
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 12.25
| ###
| 12.25
| 12.25
|
|
| 67.3
| 67.3
| 0.9 |
2006-Apr-28 Fri
| 12.25
| 12.26
| 12.25
| 12.25
|
|
| 69.0
| 69.0
| 0.9 |
2006-Apr-27 Thu
| ###
| ###
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 96,524
| 0
| 31.5
| 31.5
| 0.0 |
2006-Apr-24 Mon
| 12.27
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-Apr-21 Fri
| 12.27
| ###
| 12.25
| 12.27
| 204,524
| ###
| ###
| ###
| ### |
2006-Apr-20 Thu
| 12.25
| ###
| 12.22
| 12.27
| 66,674
| 407,378
| 66.2
| 66.2
| ### |
2006-Apr-19 Wed
| ###
| 12.23
| ###
| 12.2
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 12.43
| 12.43
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Apr-13 Thu
| 12.5
| 12.5
| 12.43
| 12.43
|
|
| 31.8
| 31.8
| 0.9 |
2006-Apr-11 Tue
| ###
| ###
| 12.45
| 12.5
|
|
| ###
| ###
| 0.9 |
2006-Apr-10 Mon
| 13.26
| 13.26
| 13.25
| 13.26
|
|
| 72.0
| 72.0
| 0.9 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 13.2
| 2,345
| 0
| ###
| ###
| 0.9 |
2006-Apr-06 Thu
| ###
| 13.48
| ###
| ###
| 25,559
| ###
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| 13.48
| 13.49
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2006-Apr-04 Tue
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2006-Apr-03 Mon
| 12.8
| ###
| 12.8
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 12,950
| 0
| 32.1
| 32.1
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 10,028
| 0
| 30.6
| 30.6
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 20,880
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 16,870
| 0
| 29.5
| 29.5
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 26,485
| 0
| 78.6
| 78.6
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 64,625
| 0
| 29.2
| 29.2
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| 13.4
| 13.41
|
|
| 22.0
| 22.0
| 1.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 82,645
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 14.4
| ###
| 14.4
| 14.5
|
|
| 71.1
| 71.1
| 1.0 |
2006-Mar-10 Fri
| 14.25
| 14.25
| 14.25
| 14.25
| 2,349
| 33,473
| ###
| ###
| 1.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 46,929
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Mar-07 Tue
| 13.55
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 13.55
| 13.55
| 13.55
| 13.55
|
|
| 66.9
| 66.9
| 1.0 |
2006-Mar-03 Fri
| 13.5
| 13.55
| 13.5
| 13.55
|
|
| ###
| ###
| 1.0 |
2006-Mar-02 Thu
| 13.5
| 13.55
| ###
| 13.5
| 2,543
| 17,228
| ###
| ###
| 1.0 |
2006-Mar-01 Wed
| 13.4
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 12.78
| ###
| 12.78
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Feb-23 Thu
| 12.75
| 12.78
| 12.75
| 12.76
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 12.75
| 12.8
| 12.75
| 12.75
| 5,372
| 68,627
| 66.5
| 66.5
| ### |
2006-Feb-21 Tue
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| 12.75
| 12.75
| 12.75
| 12.75
| 36,753
| ###
| ###
| ###
| ### |
2006-Feb-17 Fri
| 12.75
| 12.75
| 12.75
| 12.75
| 136,829
| ###
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| 12.75
| 12.8
| 12.75
| 12.75
| 1,047
| 13,375
| ###
| ###
| ### |
2006-Feb-15 Wed
| 12.75
| 12.76
| 12.75
| 12.75
|
|
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| 12.72
| 12.72
| 12.7
| 12.72
|
|
| ###
| ###
| 0.9 |
2006-Feb-13 Mon
| ###
| ###
| 12.72
| 12.72
| 8,881
| 56,483
| 21.0
| 21.0
| 0.9 |
2006-Feb-10 Fri
| 12.75
| ###
| 12.75
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| 12.75
| 12.75
| 5,774
| ###
| 15.9
| 15.9
| ### |
2006-Feb-08 Wed
| 13.2
| 13.2
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 13.45
| 13.5
| 13.45
| 13.5
| 22,787
| 307,054
| 65.1
| 65.1
| 1.0 |
2006-Feb-03 Fri
| ###
| 13.47
| 12.79
| 13.45
| 17,520
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| 13.4
| 13.48
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2006-Feb-01 Wed
| 13.4
| 13.45
| ###
| 13.45
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 13.4
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2006-Jan-30 Mon
| ###
| 13.4
| ###
| 13.4
|
|
| 77.2
| 77.2
| 1.0 |
2006-Jan-27 Fri
| 12.73
| 13.4
| 12.72
| 13.4
|
|
| ###
| ###
| 1.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 28,174
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 12.72
| ###
| 12.72
| ###
| 9,880
| ###
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 12.72
| 12.72
| 12.72
| 12.72
| 3,574
| ###
| ###
| ###
| 0.9 |
2006-Jan-20 Fri
| 12.72
| 12.72
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2006-Jan-19 Thu
| 12.8
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Jan-18 Wed
| ###
| 12.8
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Jan-17 Tue
| ###
| 12.7
| ###
| 12.7
|
|
| 72.2
| 72.2
| 0.9 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 4,123
| 0
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 12.7
| 12.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 12.7
| 12.7
| ###
| 12.7
| 7,149
| ###
| ###
| ###
| 0.9 |
2006-Jan-10 Tue
| 12.8
| 12.8
| 12.4
| 12.7
| 18,855
| 237,573
| ###
| ###
| 0.9 |
2006-Jan-09 Mon
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 12.8
| ###
| 12.8
| ###
| 9,983
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 12.82
| 12.85
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Jan-04 Wed
| 12.72
| 12.82
| 12.72
| 12.82
| 29,057
| 371,057
| 71.9
| 71.9
| 0.9 |
2006-Jan-03 Tue
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| 12.74
| 12.75
| 12.74
| 12.75
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 12.7
| 12.7
| 12.7
| 12.7
| 3,659
| ###
| ###
| ###
| 0.9 |
2005-Dec-28 Wed
| 12.25
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 12.73
| 12.73
| 12.73
| 12.73
| 176
| 2,240
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 12.73
| 12.73
| 12.73
| 12.73
| 176
| 2,240
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 12.74
| 12.74
| 12.73
| 12.73
| 177
| 2,254
| ###
| ###
| ### |
2005-Dec-21 Wed
| 12.75
| 12.75
| 12.7
| 12.74
| 5,552
| 70,649
| 30.5
| 30.5
| ### |
2005-Dec-20 Tue
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 12.7
| 12.75
| 12.47
| 12.75
|
|
| 75.3
| 75.3
| ### |
2005-Dec-16 Fri
| 12.57
| 12.75
| 12.57
| 12.75
| 65,025
| ###
| 80.0
| 80.0
| ### |
2005-Dec-15 Thu
| 12.59
| ###
| 12.25
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Dec-14 Wed
| 12.59
| ###
| 12.55
| 12.59
| 16,659
| ###
| 67.8
| 67.8
| ### |
2005-Dec-13 Tue
| 12.56
| ###
| 12.55
| ###
| 1,625
| ###
| 79.9
| 79.9
| 0.0 |
2005-Dec-12 Mon
| ###
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| 12.79
| 4,920
| 0
| 23.5
| 23.5
| ### |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 6,944
| 0
| 31.3
| 31.3
| 0.0 |
2005-Dec-06 Tue
| ###
| 13.2
| ###
| ###
| 115,043
| 759,283
| 71.1
| 71.1
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 13,524
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 12.51
| ###
| 12.5
| ###
| 28,084
| 175,525
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 12.45
| 12.5
| 12.45
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Nov-25 Fri
| ###
| 12.4
| 12.22
| 12.4
| 69,376
| ###
| 75.3
| 75.3
| 0.9 |
2005-Nov-24 Thu
| 12.2
| ###
| 12.2
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 12.2
| 12.27
|
|
| 30.4
| 30.4
| ### |
2005-Nov-22 Tue
| 12.25
| ###
| 12.2
| 12.2
|
|
| 36.6
| 36.6
| ### |
2005-Nov-21 Mon
| 12.25
| 12.29
| 12.2
| 12.2
|
|
| 30.6
| 30.6
| ### |
2005-Nov-18 Fri
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 12.4
| 12.4
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 12.21
| 12.4
| 12.2
| 12.4
|
|
| 81.9
| 81.9
| 0.9 |
2005-Nov-15 Tue
| 12.21
| 12.25
| 12.2
| 12.22
| 118,741
| ###
| ###
| ###
| 0.9 |
2005-Nov-14 Mon
| 12.55
| 12.55
| ###
| 12.2
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| ###
| ###
| 12.8
| 12.8
|
|
| 29.3
| 29.3
| 0.9 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,356
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 11,544
| 0
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2005-Nov-04 Fri
| 12.5
| ###
| 12.5
| ###
| 27,379
| ###
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 12.4
| 12.43
| ###
| 12.42
|
|
| 66.6
| 66.6
| 0.9 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 5,841
| 0
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| 13.4
| ###
| 13.4
| 5,387
| ###
| 84.7
| 84.7
| 1.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 755
| 0
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 12.8
| ###
| 112,285
| 718,624
| 14.9
| 14.9
| 0.0 |
2005-Oct-25 Tue
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 4,685
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2005-Oct-19 Wed
| 13.21
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 13.25
| ###
| 13.24
| 54,548
| 361,380
| ###
| ###
| 0.9 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 13.2
| 13.2
| ###
| ###
| 8,152
| ###
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 12.85
| ###
| 12.77
| 12.81
| 31,522
| ###
| 35.2
| 35.2
| ### |
2005-Oct-10 Mon
| 12.74
| ###
| 12.74
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Oct-07 Fri
| 12.45
| ###
| 12.45
| ###
| 35,885
| 223,384
| 69.9
| 69.9
| 0.0 |
2005-Oct-06 Thu
| 12.21
| 12.45
| 12.21
| 12.45
| 7,782
| 95,952
| ###
| ###
| ### |
2005-Oct-05 Wed
| 12.26
| 12.26
| 12.2
| 12.2
| 18,781
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| 12.25
| 12.4
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 12.4
| 12.5
| 12.25
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2005-Sep-29 Thu
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 12.25
| 12.25
| ###
| ###
| 3,750
| ###
| 17.9
| 17.9
| 0.0 |
2005-Sep-27 Tue
| ###
| 12.5
| ###
| 12.5
| 16,776
| 104,850
| 94.1
| 94.1
| 0.9 |
2005-Sep-26 Mon
| ###
| ###
| 11.85
| 11.85
| 34,288
| 203,156
| 20.8
| 20.8
| ### |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 11,583
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| 11.75
| ###
| 11.75
| ###
| 24,629
| ###
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 11.85
| 11.85
|
|
| 20.0
| 20.0
| ### |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 18,449
| 0
| 24.9
| 24.9
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| 11.72
| 20,621
| 0
| ###
| ###
| 0.8 |
2005-Sep-12 Mon
| 11.4
| 11.4
| 11.4
| 11.4
|
|
| 69.1
| 69.1
| 0.8 |
2005-Sep-09 Fri
| ###
| 11.4
| ###
| 11.4
|
|
| 73.0
| 73.0
| 0.8 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 19,483
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 33,755
| 0
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 11.84
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 11.75
| 11.81
| 11.75
| 11.8
| 18,774
| 221,157
| ###
| ###
| 0.8 |
2005-Sep-02 Fri
| 11.75
| 11.75
| 11.55
| 11.75
| 3,682
| ###
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| 11.55
| 11.56
| 11.55
| 11.55
| 3,225
| ###
| 64.1
| 64.1
| 0.8 |
2005-Aug-31 Wed
| ###
| 11.55
| ###
| 11.55
| 118,624
| 685,053
| ###
| ###
| 0.8 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 30,020
| 0
| 46.0
| 46.0
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 11.25
| ###
| 11.25
| 11.29
|
|
| 74.3
| 74.3
| ### |
2005-Aug-24 Wed
| 11.25
| 11.26
| 11.25
| 11.26
| 9,377
| ###
| 73.4
| 73.4
| 0.8 |
2005-Aug-23 Tue
| 11.22
| 11.22
| 11.22
| 11.22
| 4,770
| ###
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 11.22
| 11.23
| ###
| 11.2
| 13,524
| ###
| ###
| ###
| 0.8 |
2005-Aug-19 Fri
| ###
| 11.22
| ###
| 11.22
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| ###
| ###
| 11.23
| 11.23
| 1,570
| ###
| 25.6
| 25.6
| 0.8 |
2005-Aug-17 Wed
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-Aug-16 Tue
| 11.2
| 11.22
| 11.2
| 11.21
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 11.2
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 11.2
| 11.2
| ###
| 11.2
| 2,150
| 12,040
| 68.6
| 68.6
| 0.8 |
2005-Aug-11 Thu
| 11.25
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 11.21
| ###
| 11.21
|
|
| 77.6
| 77.6
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 2,520
| 0
| 77.8
| 77.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 10.86
| ###
| 10.86
|
|
| 81.5
| 81.5
| 0.8 |
2005-Aug-04 Thu
| 10.5
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 10.41
| 10.46
| 10.41
| 10.41
| 46,655
| 486,844
| 71.9
| 71.9
| ### |
2005-Aug-02 Tue
| 10.5
| 10.5
| 10.41
| 10.41
|
|
| 25.0
| 25.0
| ### |
2005-Aug-01 Mon
| 10.5
| 10.55
| 10.5
| 10.55
|
|
| 75.5
| 75.5
| ### |
2005-Jul-29 Fri
| 10.55
| 10.55
| 10.51
| 10.51
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 10.55
| 10.55
| 10.48
| 10.55
| 2,470
| 25,972
| ###
| ###
| ### |
2005-Jul-27 Wed
| 10.55
| 10.55
| 10.55
| 10.55
| 0
|
|
|
| ### |
2005-Jul-26 Tue
| 10.55
| ###
| 10.55
| 10.55
| 21,456
| 113,180
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| 10.49
| 10.52
| 10.4
| 10.52
| 36,925
| ###
| 68.2
| 68.2
| ### |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 10,289
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 10.25
| 10.4
| 10.25
| ###
| 25,743
| ###
| 75.8
| 75.8
| 0.0 |
2005-Jul-20 Wed
| 10.2
| 10.4
| 10.2
| 10.4
|
|
| 84.3
| 84.3
| 0.7 |
2005-Jul-19 Tue
| 10.25
| ###
| 10.22
| 10.22
| 7,553
| ###
| 30.2
| 30.2
| 0.7 |
2005-Jul-18 Mon
| 10.2
| ###
| ###
| 10.21
| 12,828
| 0
| 68.8
| 68.8
| ### |
2005-Jul-15 Fri
| 10.25
| ###
| ###
| ###
| 10,651
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 10.43
| 10.43
| ###
| 10.25
|
|
| 15.4
| 15.4
| 0.7 |
2005-Jul-13 Wed
| 10.44
| 10.54
| 10.44
| 10.54
| 31,658
| ###
| 79.0
| 79.0
| 0.8 |
2005-Jul-12 Tue
| 10.5
| 10.52
| 10.5
| 10.5
| 15,349
| ###
| 71.8
| 71.8
| 0.8 |
2005-Jul-11 Mon
| ###
| ###
| 10.43
| 10.43
|
|
| 16.4
| 16.4
| 0.7 |
2005-Jul-08 Fri
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 10.42
| 10.56
| 10.42
| 10.56
| 7,153
| ###
| 83.0
| 83.0
| 0.8 |
2005-Jul-06 Wed
| 10.49
| 10.49
| 10.41
| 10.41
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| ###
| 10.49
| ###
| 10.4
| 70,822
| ###
| ###
| ###
| 0.7 |
2005-Jul-04 Mon
| ###
| ###
| ###
| 10.2
|
|
| 84.7
| 84.7
| 0.7 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 248,226
| 0
| 22.9
| 22.9
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 52,275
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 55,750
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 8,949
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 2,041
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Jun-14 Tue
| ###
| 10.2
| ###
| ###
| 17,182
| 87,628
| 82.1
| 82.1
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 3,952
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 10.25
| 10.25
| ###
| ###
| 2,545
| 13,043
| 21.9
| 21.9
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 10.29
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 10.24
| ###
| 16,255
| 83,225
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 10.2
| ###
| ###
| ###
| 69,977
| 0
| 78.1
| 78.1
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-May-27 Fri
| 9.89
| ###
| 9.87
| ###
| 21,452
| ###
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 9.83
| ###
| 9.8
| ###
| 7,021
| ###
| 78.2
| 78.2
| 0.0 |
2005-May-24 Tue
| ###
| 9.83
| ###
| 9.83
| 11,182
| 54,959
| 80.0
| 80.0
| 0.7 |
2005-May-23 Mon
| 9.81
| 9.82
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2005-May-20 Fri
| 9.42
| 9.5
| 9.42
| 9.5
| 3,249
| ###
| 75.6
| 75.6
| 0.7 |
2005-May-19 Thu
| 9.4
| 9.4
| ###
| 9.4
| 8,445
| ###
| 65.7
| 65.7
| ### |
2005-May-18 Wed
| 9
| ###
| 9
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 9.2
| 9.2
| ###
| ###
| 8,022
| ###
| 25.9
| 25.9
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| 9.25
|
|
| 25.6
| 25.6
| ### |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 9.25
| 9.25
| ###
| ###
| 14,945
| 69,120
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 9.4
| 9.4
| ###
| 9.4
| 8,949
| ###
| 63.3
| 63.3
| ### |
2005-May-05 Thu
| 9.24
| 9.4
| ###
| 9.4
| 20,582
| ###
| 84.1
| 84.1
| ### |
2005-May-04 Wed
| 9.71
| 9.71
| 9.25
| 9.25
|
|
| 12.6
| 12.6
| ### |
2005-May-03 Tue
| ###
| ###
| 9.84
| 9.87
| 17,887
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| ###
| 9.8
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 10.24
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| 10.24
| ###
| 10.24
|
|
| 80.6
| 80.6
| ### |
2005-Apr-20 Wed
| 10.23
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 10.24
| 10.24
| ###
| 10.24
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 1,979
| 0
| 43.5
| 43.5
| 0.0 |
2005-Apr-15 Fri
| 10.25
| 10.25
| ###
| ###
| 7,187
| ###
| 38.2
| 38.2
| 0.0 |
2005-Apr-14 Thu
| 10.25
| ###
| 10.25
| ###
| 8,129
| ###
| 87.8
| 87.8
| 0.0 |
2005-Apr-13 Wed
| ###
| 10.4
| 10.25
| ###
| 222,157
| 2,293,771
| 82.0
| 82.0
| 0.0 |
2005-Apr-12 Tue
| 10.4
| 10.4
| 10.24
| ###
| 41,881
| ###
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 10.4
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 10.74
| 10.74
| 10.5
| 10.5
| 47,326
| ###
| 13.8
| 13.8
| 0.8 |
2005-Apr-07 Thu
| 10.8
| 10.8
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2005-Apr-06 Wed
| 10.87
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 12,371
| 0
| 39.1
| 39.1
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 28,849
| 0
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| 11.2
| ###
| ###
| 15,441
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 24,152
| 0
| 39.7
| 39.7
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 2,742
| 0
| 72.7
| 72.7
| 0.0 |
2005-Mar-18 Fri
| 11.24
| ###
| 11.24
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Mar-17 Thu
| 11.24
| 11.24
| 11.21
| 11.24
|
|
| ###
| ###
| 0.8 |
2005-Mar-16 Wed
| ###
| ###
| 11.2
| 11.24
|
|
| ###
| ###
| 0.8 |
2005-Mar-15 Tue
| 11.4
| 11.4
| ###
| ###
| 24,489
| 139,587
| 28.4
| 28.4
| 0.0 |
2005-Mar-14 Mon
| 11.41
| 11.42
| 11.4
| 11.4
| 4,650
| 53,056
| ###
| ###
| 0.8 |
2005-Mar-11 Fri
| 11.51
| 11.51
| 11.41
| 11.41
| 10,047
| ###
| 24.9
| 24.9
| ### |
2005-Mar-10 Thu
| 11.51
| ###
| 11.51
| 11.51
| 23,970
| 137,947
| ###
| ###
| 0.8 |
2005-Mar-09 Wed
| 11.48
| ###
| 11.48
| 11.51
|
|
| 71.6
| 71.6
| 0.8 |
2005-Mar-08 Tue
| 11.51
| ###
| 11.5
| 11.5
| 8,050
| 46,287
| 32.6
| 32.6
| ### |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 1,271
| 0
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2005-Mar-03 Thu
| ###
| 11.7
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-Mar-02 Wed
| 11.75
| 11.75
| 11.75
| 11.75
|
|
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 11.75
| 11.79
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 11.72
| 11.75
| ###
| 11.75
|
|
| ###
| ###
| ### |
2005-Feb-25 Fri
| ###
| ###
| 11.51
| 11.51
|
|
| 28.8
| 28.8
| 0.8 |
2005-Feb-24 Thu
| 11.7
| 11.7
| 11.56
| 11.7
| 13,626
| 158,470
| ###
| ###
| 0.8 |
2005-Feb-23 Wed
| 11.71
| 11.81
| ###
| 11.7
| 12,678
| ###
| ###
| ###
| 0.8 |
2005-Feb-22 Tue
| ###
| 11.71
| ###
| 11.71
|
|
| 81.5
| 81.5
| ### |
2005-Feb-21 Mon
| ###
| ###
| ###
| 11.79
| 1,786
| 0
| ###
| ###
| 0.8 |
2005-Feb-18 Fri
| 11.8
| 11.85
| 11.8
| 11.85
| 1,842,259
| ###
| 72.6
| 72.6
| ### |
2005-Feb-17 Thu
| 11.84
| 11.85
| 11.5
| 11.8
| 301,651
| 3,521,775
| 34.4
| 34.4
| 0.8 |
2005-Feb-16 Wed
| 11.8
| 11.84
| 11.75
| 11.84
| 17,759
| ###
| ###
| ###
| 0.8 |
2005-Feb-15 Tue
| ###
| ###
| 11.5
| 11.8
| 17,681
| ###
| ###
| ###
| 0.8 |
2005-Feb-14 Mon
| ###
| 12.21
| ###
| ###
| 7,553
| ###
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Feb-10 Thu
| 11.51
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 11.56
| 11.56
| 11.51
| 11.51
| 11,885
| ###
| ###
| ###
| 0.8 |
2005-Feb-08 Tue
| ###
| ###
| ###
| 11.75
| 11,958
| 0
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| 11.7
| 11.85
| 13,356
| ###
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 11.78
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 11,971
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Jan-27 Thu
| 11.75
| ###
| 11.75
| ###
| 7,380
| 43,357
| 77.9
| 77.9
| 0.0 |
2005-Jan-25 Tue
| 11.77
| 11.77
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-21 Fri
| ###
| 11.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 11.7
| 11.7
| ###
| ###
| 199,850
| 1,169,122
| 30.5
| 30.5
| 0.0 |
2005-Jan-19 Wed
| ###
| 11.71
| ###
| 11.71
| 4,122
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 3,021
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 11.45
| ###
| 11.45
| ###
| 10,077
| ###
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 11.4
| 11.49
| 11.4
| 11.45
|
|
| 75.0
| 75.0
| 0.8 |
2005-Jan-13 Thu
| 11.4
| 11.4
| ###
| 11.4
| 25,451
| 145,070
| 69.1
| 69.1
| 0.8 |
2005-Jan-12 Wed
| 11.4
| 11.4
| 11.4
| 11.4
| 2,841
| 32,387
| ###
| ###
| 0.8 |
2005-Jan-11 Tue
| ###
| 11.45
| ###
| 11.4
|
|
| 71.0
| 71.0
| 0.8 |
2005-Jan-10 Mon
| 11.27
| ###
| 11.23
| ###
| 7,521
| ###
| 76.6
| 76.6
| 0.0 |
2005-Jan-07 Fri
| 11.2
| 11.22
| 11.2
| 11.22
|
|
| 64.2
| 64.2
| ### |
2005-Jan-06 Thu
| 11.4
| 11.4
| ###
| ###
| 3,057
| 17,424
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 11.29
| 11.4
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2005-Jan-04 Tue
| ###
| 11.2
| ###
| 11.2
| 3,650
| 20,440
| 84.3
| 84.3
| 0.8 |
2004-Dec-31 Fri
| ###
| 11.29
| ###
| 11.22
| 6,141
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 4
| 0
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Dec-22 Wed
| 11.24
| 11.26
| ###
| 11.25
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 5,123
| 0
| 33.8
| 33.8
| 0.0 |
2004-Dec-20 Mon
| 11.29
| ###
| ###
| ###
| 9,578
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 11.28
| 11.29
| ###
| ###
| 750
| ###
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 11.46
| 11.46
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Dec-15 Wed
| ###
| 11.46
| ###
| ###
| 5,789
| 33,170
| 81.5
| 81.5
| 0.0 |
2004-Dec-14 Tue
| 11.2
| 11.26
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Dec-13 Mon
| 11.55
| 11.55
| ###
| 11.2
|
|
| 12.4
| 12.4
| 0.8 |
2004-Dec-10 Fri
| ###
| ###
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| 11.7
| ###
| 11.7
|
|
| 76.9
| 76.9
| 0.8 |
2004-Dec-08 Wed
| ###
| 11.7
| 11.54
| ###
| 12,558
| 145,923
| 83.1
| 83.1
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 18,923
| 0
| 21.6
| 21.6
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 11.51
| 11.55
| 36,852
| 212,083
| ###
| ###
| 0.8 |
2004-Dec-02 Thu
| 11.8
| 11.8
| 11.74
| 11.75
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 11.5
| 11.76
| 11.5
| 11.5
| 25,429
| ###
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 68.7
| 68.7
| ### |
2004-Nov-29 Mon
| 11.77
| 11.79
| 11.75
| 11.75
| 44,580
| ###
| 35.8
| 35.8
| ### |
2004-Nov-26 Fri
| 11.8
| 11.8
| ###
| 11.78
| 18,888
| ###
| 35.1
| 35.1
| ### |
2004-Nov-25 Thu
| 11.5
| 11.71
| 11.49
| 11.71
| 33,254
| 385,746
| 79.7
| 79.7
| ### |
2004-Nov-24 Wed
| 11.51
| 11.53
| 11.4
| 11.5
|
|
| 31.8
| 31.8
| ### |
2004-Nov-23 Tue
| 11.55
| 11.55
| 11.5
| 11.5
| 23,771
| ###
| 28.7
| 28.7
| ### |
2004-Nov-22 Mon
| 11.5
| 11.56
| 11.5
| 11.5
| 9,452
| 108,981
| 77.6
| 77.6
| ### |
2004-Nov-19 Fri
| 11.55
| 11.56
| 11.51
| 11.56
| 168,083
| ###
| ###
| ###
| 0.8 |
2004-Nov-18 Thu
| 11.25
| 11.45
| 11.25
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2004-Nov-17 Wed
| ###
| 11.25
| ###
| 11.25
|
|
| 76.4
| 76.4
| ### |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 11,056
| 0
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 11.27
| 11.27
| 11.24
| 11.24
| 2,172
| 24,445
| ###
| ###
| 0.8 |
2004-Nov-11 Thu
| 11.21
| ###
| 11.2
| 11.27
| 9,648
| 54,028
| 71.4
| 71.4
| ### |
2004-Nov-10 Wed
| 11.49
| 11.49
| ###
| 11.27
| 12,057
| ###
| ###
| ###
| ### |
2004-Nov-09 Tue
| 11.21
| 11.5
| 11.21
| 11.49
|
|
| 87.7
| 87.7
| ### |
2004-Nov-08 Mon
| 11.7
| 11.7
| 11.44
| 11.49
|
|
| 17.2
| 17.2
| ### |
2004-Nov-05 Fri
| ###
| 11.75
| ###
| ###
| 67,823
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 11.79
| 11.8
| ###
| ###
| 45,174
| 266,526
| 20.8
| 20.8
| 0.0 |
2004-Nov-03 Wed
| 11.28
| ###
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 11.27
| 11.27
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| ###
| 11.21
| ###
| 54,559
| ###
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 10.85
| ###
| 10.84
| ###
| 15,256
| 82,687
| 92.3
| 92.3
| 0.0 |
2004-Oct-28 Thu
| 10.85
| ###
| 10.8
| 10.8
|
|
| 28.3
| 28.3
| ### |
2004-Oct-27 Wed
| 10.7
| 10.81
| 10.7
| 10.74
|
|
| 67.8
| 67.8
| 0.8 |
2004-Oct-26 Tue
| 10.5
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| 10.5
| 144,123
| 0
| 27.4
| 27.4
| 0.8 |
2004-Oct-22 Fri
| ###
| ###
| 10.7
| 10.76
|
|
| 14.0
| 14.0
| 0.8 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 11.55
| ###
| ###
| ###
| 18,824
| 0
| 15.6
| 15.6
| 0.0 |
2004-Oct-15 Fri
| 11.25
| 11.5
| 11.25
| 11.5
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 11.2
| ###
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 11.24
| 11.24
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 27,174
| 0
| 72.8
| 72.8
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 152,270
| 0
| 76.5
| 76.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 10.85
| 10.85
| 9,280
| 50,344
| ###
| ###
| 0.8 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 45,457
| 0
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 11.22
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Sep-29 Wed
| ###
| 11.45
| 11.2
| 11.2
|
|
| 22.6
| 22.6
| 0.8 |
2004-Sep-28 Tue
| ###
| 11.42
| ###
| ###
| 36,821
| 210,247
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| 11.43
| 11.43
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 11.42
| 11.44
| 11.42
| 11.42
| 5,052
| 57,744
| 74.0
| 74.0
| 0.8 |
2004-Sep-23 Thu
| 11.45
| 11.45
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Sep-22 Wed
| 11.52
| 11.52
| 11.48
| 11.48
| 106,484
| ###
| 27.7
| 27.7
| 0.8 |
2004-Sep-21 Tue
| 11.52
| 11.52
| 11.5
| 11.5
| 36,320
| 418,043
| 26.7
| 26.7
| ### |
2004-Sep-20 Mon
| 11.49
| 11.5
| 11.47
| 11.5
|
|
| 72.7
| 72.7
| ### |
2004-Sep-17 Fri
| 11.46
| 11.48
| 11.46
| 11.48
| 7,758
| 88,984
| ###
| ###
| 0.8 |
2004-Sep-16 Thu
| 11.49
| 11.49
| ###
| 11.45
|
|
| 21.9
| 21.9
| 0.8 |
2004-Sep-15 Wed
| ###
| 11.49
| ###
| 11.49
|
|
| 80.1
| 80.1
| ### |
2004-Sep-14 Tue
| 11.22
| ###
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 11.28
| 11.28
| 11.21
| 11.22
|
|
| 28.6
| 28.6
| ### |
2004-Sep-10 Fri
| ###
| 11.44
| ###
| 11.27
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 11.44
| 11.44
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-Sep-08 Wed
| 11.46
| 11.48
| 11.45
| 11.48
|
|
| ###
| ###
| 0.8 |
2004-Sep-07 Tue
| ###
| 11.5
| ###
| 11.46
| 50,877
| 292,542
| 84.1
| 84.1
| 0.8 |
2004-Sep-06 Mon
| 11.29
| 11.4
| 11.29
| ###
| 16,426
| 186,352
| 71.4
| 71.4
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 11.29
| ###
| 21,885
| 123,540
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| 11.4
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 11.29
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| 11.4
| ###
| ###
| 99,427
| ###
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 31,876
| 0
| 74.1
| 74.1
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| 10.88
| ###
| 82,249
| ###
| 28.1
| 28.1
| 0.0 |
2004-Aug-24 Tue
| ###
| 10.85
| ###
| 10.85
|
|
| 84.6
| 84.6
| 0.8 |
2004-Aug-23 Mon
| ###
| 10.7
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| 10.45
| 10.55
| 10.45
| 10.55
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| ###
| 10.4
| ###
| 10.4
| 5,655
| ###
| ###
| ###
| 0.7 |
2004-Aug-18 Wed
| 10.4
| 10.4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2004-Aug-17 Tue
| 10.4
| 10.4
| ###
| ###
| 16,248
| 84,489
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 8,140
| 0
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 10.4
| 10.4
| ###
| ###
| 10,448
| 54,329
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| 10.4
| ###
| ###
| 191,786
| 997,287
| 72.5
| 72.5
| 0.0 |
2004-Aug-10 Tue
| 10.21
| 10.21
| 10.2
| 10.2
| 64,441
| 657,620
| ###
| ###
| 0.7 |
2004-Aug-09 Mon
| ###
| 10.22
| ###
| 10.2
|
|
| 87.3
| 87.3
| 0.7 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 13,023
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 32,221
| 0
| 73.7
| 73.7
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2004-Aug-03 Tue
| 10.2
| 10.2
| 10.2
| 10.2
| 1,480
| ###
| ###
| ###
| 0.7 |
2004-Aug-02 Mon
| ###
| ###
| 10.25
| 10.25
|
|
| 25.7
| 25.7
| 0.7 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 7,820
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 24,253
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 9.76
| ###
| 9.76
| ###
| 20,549
| 100,279
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 9.82
| 9.82
| 9.75
| 9.75
|
|
| 30.8
| 30.8
| ### |
2004-Jul-23 Fri
| ###
| ###
| 9.82
| 9.82
|
|
| 26.2
| 26.2
| ### |
2004-Jul-22 Thu
| 9.79
| ###
| 9.79
| ###
| 49,442
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 9.75
| 9.76
| 9.7
| 9.75
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| 9.88
| 9.88
| 9.51
| 9.75
| 1,106,070
| 10,723,348
| ###
| ###
| ### |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 9.7
| ###
| 9.7
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2004-Jul-15 Thu
| ###
| 9.78
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2004-Jul-14 Wed
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 9.5
| 9.55
| 9.45
| 9.45
| 21,987
| 208,876
| 28.1
| 28.1
| 0.7 |
2004-Jul-12 Mon
| ###
| ###
| ###
| 9.5
| 39,777
| 0
| 85.2
| 85.2
| 0.7 |
2004-Jul-09 Fri
| 9.2
| ###
| 9.2
| ###
| 47,348
| ###
| 77.7
| 77.7
| 0.0 |
2004-Jul-08 Thu
| 9.2
| ###
| ###
| 9.2
|
|
| 67.6
| 67.6
| 0.7 |
2004-Jul-07 Wed
| ###
| ###
| 9
| ###
| 9,180
| ###
| 74.4
| 74.4
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 14,251
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 8.85
| ###
| 8.8
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 8.85
| ###
| 72,148
| 319,254
| 26.9
| 26.9
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 10,041
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| 8.86
| ###
| 10,150
| ###
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| 9
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 13,889
| 0
| 77.7
| 77.7
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 17,247
| 0
| 87.9
| 87.9
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| 9
| 19,372
| 0
| 76.8
| 76.8
| 0.6 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 8.83
| 8.84
| 8.82
| 8.82
|
|
| 29.1
| 29.1
| ### |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-Jun-15 Tue
| 8.85
| 8.85
| 8.82
| 8.82
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 8.82
| 8.85
| 8.82
| 8.85
|
|
| ###
| ###
| 0.6 |
2004-Jun-11 Fri
| 8.82
| 8.85
| 8.82
| 8.85
|
|
| ###
| ###
| 0.6 |
2004-Jun-10 Thu
| 8.86
| ###
| 8.8
| 8.8
| 548,444
| 2,413,153
| ###
| ###
| 0.6 |
2004-Jun-09 Wed
| 8.86
| 9
| 8.8
| ###
| 20,183
| 179,628
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 8.76
| 8.86
| 8.76
| 8.86
|
|
| 82.8
| 82.8
| 0.6 |
2004-Jun-07 Mon
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 74.2
| 74.2
| 0.6 |
2004-Jun-04 Fri
| ###
| 8.75
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 6,471
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 4,950
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 8.59
| ###
| 8.56
| ###
| 4,340
| 18,575
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 8.55
| 8.58
| 8.55
| 8.58
|
|
| 63.9
| 63.9
| 0.6 |
2004-May-27 Thu
| 8.55
| 8.58
| 8.55
| 8.55
| 7,425
| ###
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 8.56
| 8.57
| 8.55
| 8.55
| 9,878
| 84,555
| 27.6
| 27.6
| ### |
2004-May-25 Tue
| 8.58
| 8.58
| 8.58
| 8.58
|
|
| ###
| ###
| 0.6 |
2004-May-24 Mon
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2004-May-21 Fri
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2004-May-20 Thu
| 8.55
| ###
| 8.55
| 8.55
| 75,458
| 322,582
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 8.59
| ###
| 8.59
| ###
| 30,546
| ###
| 74.3
| 74.3
| 0.0 |
2004-May-18 Tue
| 8.5
| 8.59
| 8.5
| 8.52
|
|
| 74.0
| 74.0
| 0.6 |
2004-May-17 Mon
| 8.58
| 8.58
| 8.52
| 8.52
| 92,426
| 790,242
| ###
| ###
| 0.6 |
2004-May-14 Fri
| 8.55
| 8.59
| 8.55
| 8.59
|
|
| ###
| ###
| ### |
2004-May-13 Thu
| 8.58
| 8.58
| 8.55
| 8.55
| 5,648
| 48,375
| 32.5
| 32.5
| ### |
2004-May-12 Wed
| 8.58
| 8.58
| 8.58
| 8.58
| 56
| 480
| ###
| ###
| 0.6 |
2004-May-11 Tue
| 8.47
| 8.58
| 8.47
| 8.5
| 131,479
| 1,120,858
| 73.0
| 73.0
| 0.6 |
2004-May-10 Mon
| 8.51
| 8.51
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-May-07 Fri
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 8.58
| 8.58
| 8.56
| 8.58
| 12,020
| ###
| ###
| ###
| 0.6 |
2004-May-05 Wed
| 8.53
| 8.58
| 8.53
| 8.58
|
|
| 69.9
| 69.9
| 0.6 |
2004-May-04 Tue
| 8.52
| 8.55
| 8.52
| 8.55
| 25,878
| ###
| 76.5
| 76.5
| ### |
2004-May-03 Mon
| 8.55
| 8.55
| 8.52
| 8.52
|
|
| 39.0
| 39.0
| 0.6 |
2004-Apr-30 Fri
| 8.45
| 8.55
| 8.45
| 8.55
|
|
| 75.4
| 75.4
| ### |
2004-Apr-29 Thu
| 8.45
| 8.5
| 8.45
| 8.45
|
|
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| 8.48
| 8.5
| 8.48
| 8.5
|
|
| 73.4
| 73.4
| 0.6 |
2004-Apr-27 Tue
| 8.5
| 8.5
| 8.48
| 8.5
|
|
| 74.4
| 74.4
| 0.6 |
2004-Apr-26 Mon
| 8.55
| 8.55
| 8.5
| 8.5
|
|
| 24.0
| 24.0
| 0.6 |
2004-Apr-23 Fri
| 8.5
| 8.54
| 8.45
| 8.5
|
|
| 67.6
| 67.6
| 0.6 |
2004-Apr-22 Thu
| 8.5
| 8.53
| 8.5
| 8.5
|
|
| 77.5
| 77.5
| 0.6 |
2004-Apr-21 Wed
| 8.52
| 8.55
| 8.47
| 8.47
| 159,874
| 1,360,527
| ###
| ###
| ### |
2004-Apr-20 Tue
| 8.5
| 8.51
| 8.5
| 8.51
|
|
| 70.7
| 70.7
| 0.6 |
2004-Apr-19 Mon
| 8.55
| ###
| 8.5
| 8.5
| 253,776
| 1,078,548
| ###
| ###
| 0.6 |
2004-Apr-16 Fri
| ###
| ###
| 8.55
| 8.55
| 4,150
| 17,741
| 27.8
| 27.8
| ### |
2004-Apr-15 Thu
| 8.59
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 8.5
| 8.59
| 8.5
| 8.58
|
|
| ###
| ###
| 0.6 |
2004-Apr-08 Thu
| 8.54
| 8.54
| 8.5
| 8.5
|
|
| 26.6
| 26.6
| 0.6 |
2004-Apr-07 Wed
| ###
| ###
| 8.55
| 8.55
| 28,250
| ###
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| 8.55
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 8.55
| 8.55
| 49,779
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| ###
| ###
| 8.55
| 8.56
|
|
| 31.2
| 31.2
| ### |
2004-Apr-01 Thu
| 8.56
| ###
| 8.56
| ###
| 137,985
| 590,575
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 8.54
| ###
| 8.54
| 8.54
| 14,683
| ###
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 8.45
| 8.5
| 8.45
| 8.5
|
|
| 75.0
| 75.0
| 0.6 |
2004-Mar-29 Mon
| 8.7
| 8.7
| 8.45
| 8.45
|
|
| 10.4
| 10.4
| ### |
2004-Mar-26 Fri
| 8.53
| 8.56
| 8.45
| 8.5
|
|
| 27.2
| 27.2
| 0.6 |
2004-Mar-25 Thu
| 8.53
| 8.53
| 8.5
| 8.53
| 7,556
| ###
| ###
| ###
| ### |
2004-Mar-24 Wed
| 8.42
| 8.53
| 8.42
| 8.53
| 2,359
| ###
| 82.8
| 82.8
| ### |
2004-Mar-23 Tue
| 8.42
| 8.52
| 8.42
| 8.52
|
|
| 82.5
| 82.5
| 0.6 |
2004-Mar-22 Mon
| 8.56
| 8.56
| 8.52
| 8.52
| 14,653
| ###
| 37.5
| 37.5
| 0.6 |
2004-Mar-19 Fri
| 8.5
| ###
| 8.5
| 8.55
| 29,559
| 125,625
| 72.5
| 72.5
| ### |
2004-Mar-18 Thu
| ###
| 8.74
| 8.5
| 8.5
|
|
| 18.8
| 18.8
| 0.6 |
2004-Mar-17 Wed
| 8.55
| ###
| 8.55
| ###
| 367,656
| 1,571,729
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| 88.7
| 88.7
| 0.6 |
2004-Mar-15 Mon
| 8.4
| 8.4
| ###
| ###
| 44,348
| ###
| 29.6
| 29.6
| 0.0 |
2004-Mar-12 Fri
| 8.4
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2004-Mar-10 Wed
| 8.5
| 8.5
| 8.4
| 8.4
| 111,129
| 939,040
| ###
| ###
| ### |
2004-Mar-09 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| 84.0
| 84.0
| 0.6 |
2004-Mar-08 Mon
| ###
| 8.4
| ###
| ###
| 22,173
| 93,126
| 77.3
| 77.3
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 8,550
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 8.4
| 8.4
| ###
| ###
| 31,229
| ###
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 8.27
| 8.4
| 8.27
| 8.4
| 18,644
| ###
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2004-Feb-27 Fri
| 8.44
| 8.45
| 8.25
| 8.25
| 38,650
| 322,727
| 17.8
| 17.8
| ### |
2004-Feb-26 Thu
| 8.45
| 8.55
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2004-Feb-25 Wed
| ###
| ###
| 8.4
| 8.4
| 69,487
| 291,845
| ###
| ###
| ### |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 17,655
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 18,181
| 0
| 33.0
| 33.0
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 89,976
| 0
| 82.1
| 82.1
| 0.0 |
2004-Feb-09 Mon
| 7.85
| 7.87
| 7.85
| 7.85
| 4,080
| ###
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 7.85
| ###
| 7.85
| ###
| 60,670
| 238,129
| 77.8
| 77.8
| 0.0 |
2004-Feb-05 Thu
| 7.88
| 7.88
| 7.81
| 7.85
|
|
| 33.5
| 33.5
| ### |
2004-Feb-04 Wed
| 7.88
| ###
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Feb-03 Tue
| 7.82
| ###
| 7.82
| ###
| 10,073
| 39,385
| 81.9
| 81.9
| 0.0 |
2004-Feb-02 Mon
| 7.76
| 7.83
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Jan-30 Fri
| 7.75
| 7.78
| 7.75
| 7.78
|
|
| 73.7
| 73.7
| 0.6 |
2004-Jan-29 Thu
| 7.75
| 7.78
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2004-Jan-28 Wed
| 7.75
| 7.8
| 7.75
| 7.75
|
|
| 74.8
| 74.8
| ### |
2004-Jan-27 Tue
| 7.88
| 7.88
| 7.7
| 7.75
|
|
| 23.4
| 23.4
| ### |
2004-Jan-23 Fri
| 7.87
| 7.88
| 7.85
| 7.85
| 10,642
| ###
| ###
| ###
| ### |
2004-Jan-22 Thu
| 7.88
| 7.88
| 7.85
| 7.85
| 4,285
| ###
| ###
| ###
| ### |
2004-Jan-21 Wed
| 7.88
| 7.88
| 7.85
| 7.88
| 246,074
| 1,935,372
| 70.2
| 70.2
| 0.6 |
2004-Jan-20 Tue
| 7.85
| 7.88
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2004-Jan-19 Mon
| 7.87
| 7.88
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 7.85
| 7.88
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2004-Jan-15 Thu
| 7.85
| 7.88
| 7.81
| 7.81
| 11,070
| 86,844
| ###
| ###
| 0.6 |
2004-Jan-14 Wed
| 7.88
| 7.88
| 7.8
| 7.8
| 3,285
| 25,754
| 25.0
| 25.0
| 0.6 |
2004-Jan-13 Tue
| ###
| ###
| 7.89
| ###
| 11,843
| 46,720
| 77.1
| 77.1
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| 7.89
| ###
| 4,724
| ###
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| 7.76
| 7.76
| 7.76
| 7.76
|
|
| ###
| ###
| 0.6 |
2004-Jan-08 Thu
| 7.85
| ###
| 7.85
| ###
| 2,225
| ###
| 80.9
| 80.9
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| 7.85
| 7.85
| 2,120
| 8,321
| 33.8
| 33.8
| ### |
2004-Jan-06 Tue
| 8
| 8
| 7.75
| 7.75
| 15,075
| ###
| 9.7
| 9.7
| ### |
2004-Jan-05 Mon
| 8
| 8
| 8
| 8
|
|
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2003-Dec-31 Wed
| 8
| 8
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| 8
| 8
|
|
| 16.4
| 16.4
| ### |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 97,379
| 0
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| 8
| 8
| 23,324
| ###
| 19.7
| 19.7
| ### |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 24,755
| 0
| 84.5
| 84.5
| 0.0 |
2003-Dec-19 Fri
| 7.89
| 8
| 7.89
| 8
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 7.75
| ###
| 7.75
| 7.83
| 25,857
| ###
| 84.1
| 84.1
| ### |
2003-Dec-17 Wed
| 7.8
| 7.8
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2003-Dec-16 Tue
| 7.84
| 7.84
| 7.77
| 7.78
| 15,679
| 122,374
| ###
| ###
| 0.6 |
2003-Dec-15 Mon
| 7.85
| 7.85
| 7.83
| 7.83
|
|
| 31.5
| 31.5
| ### |
2003-Dec-12 Fri
| 7.8
| 7.85
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2003-Dec-11 Thu
| 7.71
| 7.8
| 7.71
| 7.8
| 9,426
| ###
| ###
| ###
| 0.6 |
2003-Dec-10 Wed
| 7.8
| 7.8
| 7.7
| 7.7
| 222,922
| 1,727,645
| 25.6
| 25.6
| 0.6 |
2003-Dec-09 Tue
| 7.86
| 7.86
| 7.81
| 7.82
| 7,083
| ###
| ###
| ###
| 0.6 |
2003-Dec-08 Mon
| ###
| ###
| 7.88
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 28,573
| 0
| 20.2
| 20.2
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| 8
| 8
| 411,154
| ###
| ###
| ###
| ### |
2003-Dec-03 Wed
| 8
| ###
| 8
| ###
| 8,370
| 33,480
| 68.2
| 68.2
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| 8
| 8
| 2,525
| ###
| ###
| ###
| ### |
2003-Dec-01 Mon
| 8
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 6,481
| 0
| 81.9
| 81.9
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 7.85
| ###
| 7.85
| 7.88
| 26,426
| 103,722
| ###
| ###
| 0.6 |
2003-Nov-25 Tue
| 7.8
| 7.88
| 7.79
| 7.88
|
|
| 76.9
| 76.9
| 0.6 |
2003-Nov-24 Mon
| 8
| ###
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 8
| ###
| 8
| ###
| 8,551
| ###
| 76.8
| 76.8
| 0.0 |
2003-Nov-20 Thu
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 8
| ###
| 8
| 8
| 242,524
| ###
| ###
| ###
| ### |
2003-Nov-18 Tue
| ###
| ###
| 8
| 8
| 596,884
| ###
| 37.1
| 37.1
| ### |
2003-Nov-17 Mon
| 8.21
| 8.25
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2003-Nov-14 Fri
| 8.25
| ###
| 8.2
| 8.21
| 165,429
| 678,258
| 31.4
| 31.4
| ### |
2003-Nov-13 Thu
| ###
| ###
| 8.25
| 8.25
| 44,928
| 185,328
| ###
| ###
| ### |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 8.21
| 8.26
| 8.21
| 8.26
|
|
| 77.9
| 77.9
| 0.6 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 8.42
| 8.44
| 8
| 8.4
| 178,024
| 1,463,357
| 34.6
| 34.6
| ### |
2003-Nov-06 Thu
| 8.75
| 8.75
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 8.8
| 8.8
| 8.7
| 8.75
| 46,552
| ###
| ###
| ###
| 0.6 |
2003-Nov-04 Tue
| 8.76
| 8.82
| 8.75
| 8.82
|
|
| ###
| ###
| ### |
2003-Nov-03 Mon
| 8.85
| 8.89
| 8.8
| 8.8
| 115,220
| 1,019,120
| 34.8
| 34.8
| 0.6 |
2003-Oct-31 Fri
| 8.79
| 8.85
| 8.75
| 8.85
|
|
| ###
| ###
| 0.6 |
2003-Oct-30 Thu
| ###
| ###
| 8.8
| 8.82
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| 9
| 9
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2003-Oct-28 Tue
| ###
| 9
| 8.8
| 9
| 33,888
| ###
| 77.0
| 77.0
| 0.6 |
2003-Oct-27 Mon
| 8.8
| 9
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2003-Oct-24 Fri
| 8.81
| 8.81
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Oct-23 Thu
| 8.75
| 8.8
| 8.75
| 8.8
|
|
| 75.4
| 75.4
| 0.6 |
2003-Oct-22 Wed
| 8.75
| 8.87
| 8.75
| 8.87
|
|
| 78.1
| 78.1
| ### |
2003-Oct-21 Tue
| ###
| ###
| 8.5
| 8.75
| 38,140
| ###
| ###
| ###
| 0.6 |
2003-Oct-20 Mon
| ###
| ###
| 8.83
| 8.83
|
|
| 22.2
| 22.2
| ### |
2003-Oct-17 Fri
| ###
| 9
| ###
| 9
| 28,050
| 126,225
| ###
| ###
| 0.6 |
2003-Oct-16 Thu
| ###
| ###
| 9
| 9
|
|
| 30.1
| 30.1
| 0.6 |
2003-Oct-15 Wed
| 9
| ###
| ###
| ###
| 116,741
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| 9
|
|
| 69.6
| 69.6
| 0.6 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 67,989
| 0
| 30.8
| 30.8
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 56,475
| 0
| 66.3
| 66.3
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 26,985
| 0
| 27.4
| 27.4
| 0.0 |
2003-Oct-07 Tue
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 8.7
| ###
| 8.7
| ###
| 2,575
| ###
| 88.3
| 88.3
| 0.0 |
2003-Oct-03 Fri
| 8.81
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 8.73
| 8.83
| 8.73
| 8.81
| 47,482
| ###
| ###
| ###
| ### |
2003-Oct-01 Wed
| 8.8
| 8.8
| 8.7
| 8.73
| 153,975
| 1,347,281
| 29.1
| 29.1
| ### |
2003-Sep-30 Tue
| 8.74
| 8.81
| 8.74
| 8.78
|
|
| 72.3
| 72.3
| 0.6 |
2003-Sep-29 Mon
| 8.74
| 8.74
| 8.73
| 8.73
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| 8.73
| 8.73
| 8.7
| 8.71
|
|
| 33.7
| 33.7
| 0.6 |
2003-Sep-25 Thu
| 8.74
| 8.74
| 8.73
| 8.74
| 6,642
| ###
| ###
| ###
| 0.6 |
2003-Sep-24 Wed
| 8.75
| 8.75
| 8.7
| 8.74
|
|
| ###
| ###
| 0.6 |
2003-Sep-23 Tue
| 8.8
| 8.8
| ###
| ###
| 21,045
| ###
| 24.8
| 24.8
| 0.0 |
2003-Sep-22 Mon
| 8.8
| 8.8
| 8.79
| 8.8
| 15,372
| ###
| ###
| ###
| 0.6 |
2003-Sep-19 Fri
| 8.8
| 8.8
| 8.76
| 8.8
| 319,556
| ###
| 64.3
| 64.3
| 0.6 |
2003-Sep-18 Thu
| 8.8
| 8.8
| 8.74
| 8.79
|
|
| ###
| ###
| 0.6 |
2003-Sep-17 Wed
| 8.8
| 8.8
| 8.78
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2003-Sep-11 Thu
| 8.8
| 8.8
| ###
| 8.7
| 136,450
| 600,380
| ###
| ###
| ### |
2003-Sep-10 Wed
| 8.7
| 8.85
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Sep-09 Tue
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2003-Sep-08 Mon
| ###
| 8.7
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 8.5
| 8.5
| 8.42
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Sep-04 Thu
| 8.5
| 8.5
| 8.45
| 8.49
|
|
| 28.9
| 28.9
| ### |
2003-Sep-03 Wed
| 8.5
| 8.5
| 8.41
| 8.41
| 65,158
| ###
| 25.0
| 25.0
| ### |
2003-Sep-02 Tue
| 8.5
| 8.5
| 8.48
| 8.49
|
|
| 34.3
| 34.3
| ### |
2003-Sep-01 Mon
| 8.49
| 8.5
| 8.48
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Aug-29 Fri
| 8.47
| 8.5
| 8.45
| 8.49
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 8.48
| 8.5
| 8.46
| 8.48
| 12,586
| 106,729
| ###
| ###
| 0.6 |
2003-Aug-27 Wed
| 8.55
| 8.55
| 8.45
| 8.46
| 128,623
| ###
| 26.4
| 26.4
| 0.6 |
2003-Aug-26 Tue
| 8.5
| ###
| 8.5
| 8.51
| 67,478
| 286,781
| 71.8
| 71.8
| 0.6 |
2003-Aug-25 Mon
| 8.5
| 8.55
| 8.49
| 8.51
|
|
| ###
| ###
| 0.6 |
2003-Aug-22 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 8.25
| ###
| 8.25
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2003-Aug-20 Wed
| ###
| 8.26
| ###
| 8.25
| 205,047
| 846,844
| ###
| ###
| ### |
2003-Aug-19 Tue
| 8.2
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| 8.2
| 23,657
| 0
| 76.1
| 76.1
| 0.6 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 8
| ###
| 8
| 8
| 31,926
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 370,922
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 13,040
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| 8
| ###
| ###
| 1,389,770
| 5,559,080
| 31.1
| 31.1
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 592,740
| 0
| 17.5
| 17.5
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| 8
| 8
| 426,250
| ###
| 17.0
| 17.0
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 25,155
| 0
| 13.9
| 13.9
| 0.0 |
2003-Aug-01 Fri
| 8.22
| ###
| ###
| 8.2
| 39,471
| 0
| 24.3
| 24.3
| 0.6 |
2003-Jul-31 Thu
| ###
| 8.23
| ###
| ###
| 46,240
| 190,277
| 86.8
| 86.8
| 0.0 |
2003-Jul-30 Wed
| 7.8
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 7.74
| 7.76
| 7.74
| 7.75
|
|
| 69.2
| 69.2
| ### |
2003-Jul-28 Mon
| 7.74
| 7.75
| 7.73
| 7.75
| 168,755
| ###
| 67.3
| 67.3
| ### |
2003-Jul-25 Fri
| 7.74
| 7.74
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2003-Jul-24 Thu
| 7.75
| 7.75
| 7.7
| 7.75
|
|
| 69.0
| 69.0
| ### |
2003-Jul-23 Wed
| 7.75
| 7.75
| 7.7
| 7.75
| 539,541
| 4,167,954
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 7.79
| 7.79
| 7.75
| 7.75
| 24,950
| ###
| ###
| ###
| ### |
2003-Jul-21 Mon
| 7.79
| 7.79
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2003-Jul-18 Fri
| 7.78
| 7.79
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2003-Jul-17 Thu
| 7.75
| 7.83
| 7.75
| 7.78
| 27,953
| 217,753
| ###
| ###
| 0.6 |
2003-Jul-16 Wed
| 7.7
| 7.75
| 7.7
| 7.7
| 87,983
| ###
| 63.7
| 63.7
| 0.6 |
2003-Jul-15 Tue
| 7.71
| 7.71
| ###
| ###
| 35,823
| ###
| 22.9
| 22.9
| 0.0 |
2003-Jul-14 Mon
| 7.82
| 7.82
| 7.7
| 7.7
|
|
| 16.1
| 16.1
| 0.6 |
2003-Jul-11 Fri
| 7.82
| 7.82
| 7.79
| 7.79
|
|
| 24.3
| 24.3
| ### |
2003-Jul-10 Thu
| 7.85
| 7.85
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2003-Jul-09 Wed
| 7.85
| 7.85
| 7.8
| 7.81
|
|
| 25.6
| 25.6
| 0.6 |
2003-Jul-08 Tue
| 7.84
| 7.84
| 7.81
| 7.84
| 19,186
| ###
| 74.3
| 74.3
| 0.6 |
2003-Jul-07 Mon
| 7.85
| 7.85
| 7.79
| 7.8
| 33,270
| 260,171
| ###
| ###
| 0.6 |
2003-Jul-04 Fri
| 7.82
| 7.85
| 7.82
| 7.85
|
|
| 77.3
| 77.3
| ### |
2003-Jul-03 Thu
| 7.85
| 7.85
| 7.8
| 7.8
| 14,045
| ###
| ###
| ###
| 0.6 |
2003-Jul-02 Wed
| 8
| 8
| 7.85
| 7.85
| 80,875
| ###
| 12.8
| 12.8
| ### |
2003-Jul-01 Tue
| ###
| 8
| ###
| 8
| 40,956
| 163,824
| 78.9
| 78.9
| ### |
2003-Jun-30 Mon
| 7.88
| 7.88
| 7.88
| 7.88
| 0
|
|
|
| 0.6 |
2003-Jun-27 Fri
| ###
| ###
| 7.76
| 7.88
|
|
| 27.9
| 27.9
| 0.6 |
2003-Jun-26 Thu
| ###
| ###
| 7.8
| 7.89
|
|
| 38.4
| 38.4
| ### |
2003-Jun-25 Wed
| 7.8
| 7.8
| 7.76
| 7.76
|
|
| 31.0
| 31.0
| 0.6 |
2003-Jun-24 Tue
| ###
| 7.85
| ###
| 7.7
| 30,677
| ###
| ###
| ###
| 0.6 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Jun-20 Fri
| 7.57
| ###
| 7.55
| 7.55
|
|
| 29.1
| 29.1
| ### |
2003-Jun-19 Thu
| 7.54
| 7.55
| 7.53
| 7.54
| 23,950
| 180,583
| ###
| ###
| 0.5 |
2003-Jun-18 Wed
| 7.5
| ###
| 7.5
| ###
| 313,720
| 1,176,450
| 81.8
| 81.8
| 0.0 |
2003-Jun-17 Tue
| 7.5
| 7.5
| 7.26
| 7.4
|
|
| 22.6
| 22.6
| 0.5 |
2003-Jun-16 Mon
| 7.25
| 7.27
| 7.25
| 7.26
|
|
| 65.0
| 65.0
| 0.5 |
2003-Jun-13 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 7.2
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 3,350
| 0
| 34.1
| 34.1
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jun-04 Wed
| 7
| ###
| 7
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| 7
| 7
| 12,250
| 42,875
| 33.8
| 33.8
| 0.5 |
2003-Jun-02 Mon
| 7
| ###
| 7
| 7
|
|
| 74.4
| 74.4
| 0.5 |
2003-May-30 Fri
| 7
| ###
| 7
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-May-29 Thu
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-May-28 Wed
| ###
| ###
| 7
| 7
|
|
| 30.6
| 30.6
| 0.5 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 61,775
| 0
| 71.3
| 71.3
| 0.0 |
2003-May-23 Fri
| 7
| ###
| 7
| ###
| 7,246
| ###
| 74.7
| 74.7
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 7
| 7
|
|
| 26.1
| 26.1
| 0.5 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-May-19 Mon
| ###
| ###
| 7
| 7
|
|
| 25.9
| 25.9
| 0.5 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 6,150
| 0
| 18.3
| 18.3
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 13,386
| 0
| 19.0
| 19.0
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 113,140
| 0
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 115,685
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-May-01 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.2
| 70.2
| 0.5 |
2003-Apr-30 Wed
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.5
| 70.5
| 0.5 |
2003-Apr-29 Tue
| 6.8
| 6.8
| 6.78
| 6.8
| 1,633,957
| ###
| 72.4
| 72.4
| 0.5 |
2003-Apr-28 Mon
| 6.77
| 6.77
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 6.7
| 6.77
| 6.7
| 6.77
| 14,557
| 98,041
| 79.1
| 79.1
| ### |
2003-Apr-23 Wed
| 6.77
| 6.77
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Apr-22 Tue
| 6.75
| 6.77
| 6.75
| 6.77
| 557,227
| 3,766,854
| 70.4
| 70.4
| ### |
2003-Apr-17 Thu
| 6.79
| 6.79
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2003-Apr-16 Wed
| 6.81
| 6.81
| 6.79
| 6.8
|
|
| 30.0
| 30.0
| 0.5 |
2003-Apr-15 Tue
| 6.8
| 6.84
| 6.79
| 6.8
| 252,720
| 1,722,286
| 74.4
| 74.4
| 0.5 |
2003-Apr-14 Mon
| 6.78
| 6.85
| 6.78
| 6.8
| 21,676
| 147,721
| ###
| ###
| 0.5 |
2003-Apr-11 Fri
| 6.59
| 6.7
| 6.59
| 6.7
| 11,670
| 77,547
| 85.4
| 85.4
| 0.5 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 6.5
| 6.5
| 249,478
| ###
| ###
| ###
| 0.5 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Apr-03 Thu
| 6.7
| 6.79
| 6.7
| 6.79
|
|
| 81.6
| 81.6
| 0.5 |
2003-Apr-02 Wed
| 6.7
| 6.75
| 6.7
| 6.7
|
|
| 78.6
| 78.6
| 0.5 |
2003-Apr-01 Tue
| 6.78
| 6.78
| 6.77
| 6.77
|
|
| 30.5
| 30.5
| ### |
2003-Mar-31 Mon
| 6.75
| 6.79
| ###
| 6.78
| 9,950
| 33,780
| ###
| ###
| 0.5 |
2003-Mar-28 Fri
| ###
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-26 Wed
| 6.81
| 6.81
| ###
| ###
| 3,345
| 11,389
| 7.9
| 7.9
| 0.0 |
2003-Mar-25 Tue
| 6.84
| 6.84
| 6.7
| 6.84
|
|
| ###
| ###
| 0.5 |
2003-Mar-24 Mon
| 6.7
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 6.7
| 6.7
| 6.55
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Mar-20 Thu
| 6.72
| 6.72
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 6.8
| 6.8
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Mar-18 Tue
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 62.8
| 62.8
| 0.5 |
2003-Mar-17 Mon
| 6.73
| 6.78
| 6.73
| 6.78
| 8,250
| 55,728
| ###
| ###
| 0.5 |
2003-Mar-14 Fri
| 6.73
| 6.73
| 6.73
| 6.73
|
|
| 69.1
| 69.1
| ### |
2003-Mar-13 Thu
| 6.7
| 6.73
| ###
| 6.73
|
|
| 81.0
| 81.0
| ### |
2003-Mar-12 Wed
| 6.73
| 6.73
| 6.7
| 6.7
| 111,684
| 749,958
| 36.3
| 36.3
| 0.5 |
2003-Mar-11 Tue
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 82.4
| 82.4
| 0.5 |
2003-Mar-10 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Mar-07 Fri
| 6.79
| 6.8
| 6.7
| 6.7
|
|
| 25.6
| 25.6
| 0.5 |
2003-Mar-06 Thu
| 6.76
| 6.79
| 6.76
| 6.76
| 21,550
| ###
| 78.6
| 78.6
| 0.5 |
2003-Mar-05 Wed
| ###
| 6.7
| ###
| 6.7
| 35,355
| ###
| ###
| ###
| 0.5 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| 6.7
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| 6.7
| ###
| ###
| 203,242
| ###
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Feb-20 Thu
| 6.7
| 6.7
| ###
| ###
| 149,321
| 500,225
| 33.6
| 33.6
| 0.0 |
2003-Feb-19 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 73.7
| 73.7
| 0.5 |
2003-Feb-18 Tue
| ###
| 6.76
| ###
| 6.7
| 136,650
| 461,877
| ###
| ###
| 0.5 |
2003-Feb-17 Mon
| 6.54
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 72,382
| 470,483
| 71.9
| 71.9
| 0.5 |
2003-Feb-13 Thu
| 6.48
| 6.5
| 6.45
| 6.5
| 17,824
| ###
| 82.6
| 82.6
| 0.5 |
2003-Feb-12 Wed
| 6.47
| 6.47
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2003-Feb-11 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Feb-10 Mon
| 6.4
| 6.5
| 6.4
| 6.5
|
|
| 86.9
| 86.9
| 0.5 |
2003-Feb-07 Fri
| 6.41
| 6.47
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2003-Feb-06 Thu
| 6.4
| 6.4
| 6.4
| 6.4
| 784,150
| ###
| 81.1
| 81.1
| 0.5 |
2003-Feb-05 Wed
| 6.4
| 6.45
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Feb-04 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 3,888
| 24,883
| ###
| ###
| 0.5 |
2003-Feb-03 Mon
| 6.5
| 6.54
| 6.45
| 6.45
|
|
| 33.1
| 33.1
| ### |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 3,653
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 6.51
| 6.51
| 6.5
| 6.5
| 7,380
| ###
| 41.6
| 41.6
| 0.5 |
2003-Jan-24 Fri
| 6.46
| 6.46
| 6.46
| 6.46
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 6.5
| 6.5
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 6.45
| 6.55
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 6.55
| 6.55
| 6.45
| 6.46
|
|
| 22.2
| 22.2
| ### |
2003-Jan-20 Mon
| 6.5
| ###
| 6.5
| 6.55
|
|
| 76.6
| 76.6
| 0.5 |
2003-Jan-17 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2003-Jan-16 Thu
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Jan-15 Wed
| 6.76
| 6.76
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jan-14 Tue
| 6.85
| ###
| 6.75
| 6.76
| 47,376
| ###
| ###
| ###
| 0.5 |
2003-Jan-13 Mon
| 6.75
| 6.75
| 6.75
| 6.75
| 205,070
| 1,384,222
| ###
| ###
| 0.5 |
2003-Jan-10 Fri
| ###
| 6.75
| ###
| 6.7
| 4,650
| ###
| 78.8
| 78.8
| 0.5 |
2003-Jan-09 Thu
| ###
| 6.74
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 6.58
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-03 Fri
| 6.5
| ###
| 6.5
| ###
| 2,350
| ###
| 79.9
| 79.9
| 0.0 |
2003-Jan-02 Thu
| ###
| 6.42
| ###
| 6.42
| 1,355
| 4,349
| 75.3
| 75.3
| 0.5 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2002-Dec-23 Mon
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2002-Dec-20 Fri
| 6.26
| 6.26
| 6.26
| 6.26
|
|
| 67.1
| 67.1
| 0.4 |
2002-Dec-19 Thu
| 6.26
| 6.26
| 6.26
| 6.26
|
|
| 67.3
| 67.3
| 0.4 |
2002-Dec-18 Wed
| 6.27
| 6.27
| 6.25
| 6.25
|
|
| 30.2
| 30.2
| ### |
2002-Dec-17 Tue
| 6.27
| 6.27
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2002-Dec-16 Mon
| 6.26
| 6.27
| 6.26
| 6.27
|
|
| 74.6
| 74.6
| 0.4 |
2002-Dec-13 Fri
| 6.22
| ###
| 6.22
| 6.26
| 25,729
| ###
| 72.6
| 72.6
| 0.4 |
2002-Dec-12 Thu
| 6.21
| 6.21
| 6.21
| 6.21
|
|
| 72.4
| 72.4
| ### |
2002-Dec-11 Wed
| 6.2
| 6.24
| 6.2
| 6.24
| 5,841
| ###
| 84.7
| 84.7
| 0.4 |
2002-Dec-10 Tue
| ###
| 6.2
| ###
| 6.2
| 9,289
| ###
| 76.3
| 76.3
| 0.4 |
2002-Dec-09 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| 6.2
| 6.2
| ###
| ###
| 384,229
| ###
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| 6.2
| 6.2
| ###
| 6.2
| 24,144
| 74,846
| ###
| ###
| 0.4 |
2002-Nov-29 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Nov-28 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 70.6
| 70.6
| 0.4 |
2002-Nov-27 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| 69.9
| 69.9
| 0.4 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 41,640
| 0
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 20,847
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 12,156
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 6,471
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 69.7
| 69.7
| 0.4 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 50,980
| 0
| 81.3
| 81.3
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Nov-06 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 6.23
| 6.23
| 6.2
| 6.2
| 4,553
| ###
| 23.6
| 23.6
| 0.4 |
2002-Nov-04 Mon
| ###
| 6.25
| ###
| 6.24
|
|
| 76.6
| 76.6
| 0.4 |
2002-Nov-01 Fri
| 6
| ###
| 6
| ###
| 10,529
| 31,587
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 6
| ###
| 6
| ###
| 5,046
| ###
| 78.7
| 78.7
| 0.0 |
2002-Oct-30 Wed
| 6
| 6
| ###
| ###
| 6,675
| 20,025
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Oct-28 Mon
| ###
| ###
| 6
| 6
| 975
| 2,925
| 23.0
| 23.0
| 0.4 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 28,079
| 0
| 76.6
| 76.6
| 0.0 |
2002-Oct-23 Wed
| 5.85
| 5.89
| 5.85
| 5.89
|
|
| 72.7
| 72.7
| ### |
2002-Oct-22 Tue
| 5.7
| 5.8
| 5.7
| 5.75
|
|
| 80.0
| 80.0
| ### |
2002-Oct-21 Mon
| 5.7
| 5.8
| ###
| 5.7
|
|
| 79.1
| 79.1
| 0.4 |
2002-Oct-18 Fri
| ###
| ###
| 5.8
| 5.8
|
|
| 17.0
| 17.0
| 0.4 |
2002-Oct-17 Thu
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| 6
| 513,140
| 0
| ###
| ###
| 0.4 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 27,375
| 0
| 78.1
| 78.1
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 10,650
| 0
| 27.8
| 27.8
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 136,927
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 6.2
| 6.2
| ###
| ###
| 21,280
| ###
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 6.2
| 6.2
| ###
| 6.2
| 688,455
| ###
| ###
| ###
| 0.4 |
2002-Oct-03 Thu
| 6.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Sep-30 Mon
| ###
| 6.2
| ###
| ###
| 53,878
| 167,021
| 28.9
| 28.9
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 47,580
| 0
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Sep-25 Wed
| 6.2
| 6.2
| 6
| 6
|
|
| 14.1
| 14.1
| 0.4 |
2002-Sep-24 Tue
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 82.4
| 82.4
| ### |
2002-Sep-23 Mon
| 6.4
| 6.4
| 6.25
| 6.25
|
|
| 16.9
| 16.9
| ### |
2002-Sep-20 Fri
| 6.41
| 6.5
| 6.4
| 6.5
|
|
| 85.6
| 85.6
| 0.5 |
2002-Sep-19 Thu
| 6.5
| 6.5
| 6.48
| 6.5
| 8,581
| ###
| 79.1
| 79.1
| 0.5 |
2002-Sep-18 Wed
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 74.9
| 74.9
| 0.5 |
2002-Sep-17 Tue
| 6.45
| 6.5
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Sep-16 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2002-Sep-13 Fri
| 6.45
| 6.5
| 6.45
| 6.5
| 64,170
| ###
| 75.5
| 75.5
| 0.5 |
2002-Sep-12 Thu
| 6.5
| 6.54
| 6.5
| 6.5
| 92,757
| 604,775
| 76.3
| 76.3
| 0.5 |
2002-Sep-11 Wed
| 6.51
| 6.56
| 6.5
| 6.54
| 28,771
| 187,874
| 69.3
| 69.3
| 0.5 |
2002-Sep-10 Tue
| 6.53
| 6.54
| 6.5
| 6.5
| 17,644
| ###
| 35.2
| 35.2
| 0.5 |
2002-Sep-09 Mon
| 6.53
| 6.58
| 6.53
| 6.58
|
|
| ###
| ###
| 0.5 |
2002-Sep-06 Fri
| 6.56
| 6.56
| 6.53
| 6.54
|
|
| ###
| ###
| 0.5 |
2002-Sep-05 Thu
| 6.57
| 6.57
| 6.52
| 6.55
|
|
| 30.5
| 30.5
| 0.5 |
2002-Sep-04 Wed
| ###
| ###
| 6.57
| 6.57
|
|
| ###
| ###
| ### |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| 6.77
| 6.77
| 6.55
| 6.7
| 27,682
| ###
| ###
| ###
| 0.5 |
2002-Aug-28 Wed
| 6.8
| 6.8
| 6.71
| 6.75
|
|
| 26.0
| 26.0
| 0.5 |
2002-Aug-27 Tue
| 6.7
| 6.8
| 6.7
| 6.7
| 56,877
| ###
| 72.5
| 72.5
| 0.5 |
2002-Aug-26 Mon
| 6.52
| ###
| 6.5
| ###
| 29,540
| ###
| 86.0
| 86.0
| 0.0 |
2002-Aug-23 Fri
| 6.47
| 6.5
| 6.45
| 6.5
|
|
| 74.1
| 74.1
| 0.5 |
2002-Aug-22 Thu
| ###
| 6.46
| ###
| 6.45
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 6.4
| 6.4
| ###
| ###
| 20,856
| ###
| 30.5
| 30.5
| 0.0 |
2002-Aug-20 Tue
| 6.48
| 6.48
| 6.4
| 6.4
|
|
| 22.1
| 22.1
| 0.5 |
2002-Aug-19 Mon
| 6.48
| 6.48
| ###
| ###
| 6,840
| ###
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 6
| ###
| 6
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Aug-12 Mon
| ###
| 6
| ###
| 6
|
|
| 86.1
| 86.1
| 0.4 |
2002-Aug-09 Fri
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| 5.78
| 5.8
| 5.75
| 5.79
| 56,040
| ###
| 68.1
| 68.1
| ### |
2002-Aug-07 Wed
| 5.72
| 5.77
| 5.72
| 5.77
| 64,642
| ###
| 77.6
| 77.6
| 0.4 |
2002-Aug-06 Tue
| 5.8
| 5.8
| 5.71
| 5.72
|
|
| 29.3
| 29.3
| 0.4 |
2002-Aug-05 Mon
| 5.82
| 5.85
| 5.82
| 5.85
|
|
| 84.8
| 84.8
| 0.4 |
2002-Aug-02 Fri
| ###
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2002-Aug-01 Thu
| 6
| 6
| ###
| ###
| 10,257
| 30,771
| 25.1
| 25.1
| 0.0 |
2002-Jul-31 Wed
| 5.81
| 6
| 5.81
| 6
|
|
| 91.3
| 91.3
| 0.4 |
2002-Jul-30 Tue
| 5.85
| 5.85
| 5.81
| 5.81
|
|
| 28.7
| 28.7
| ### |
2002-Jul-29 Mon
| 5.75
| 5.75
| 5.72
| 5.75
|
|
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| 5.8
| 5.8
| 5.75
| 5.75
| 250,550
| 1,446,926
| 35.7
| 35.7
| ### |
2002-Jul-25 Thu
| 5.88
| 5.88
| 5.8
| 5.8
|
|
| 21.5
| 21.5
| 0.4 |
2002-Jul-24 Wed
| 5.8
| 5.85
| 5.8
| 5.8
|
|
| 84.4
| 84.4
| 0.4 |
2002-Jul-23 Tue
| 5.8
| ###
| 5.75
| 5.8
|
|
| 68.1
| 68.1
| 0.4 |
2002-Jul-22 Mon
| ###
| 6
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| 6
| 6
|
|
| 36.0
| 36.0
| 0.4 |
2002-Jul-18 Thu
| 6
| 6
| 6
| 6
| 40,550
| ###
| ###
| ###
| 0.4 |
2002-Jul-17 Wed
| 6
| ###
| 6
| 6
|
|
| 86.9
| 86.9
| 0.4 |
2002-Jul-16 Tue
| ###
| 6.2
| ###
| ###
| 15,076
| ###
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| 6
| ###
| 10,350
| 31,050
| 26.0
| 26.0
| 0.0 |
2002-Jul-12 Fri
| 6.21
| 6.21
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Jul-11 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| 6.25
| 6.25
| 12,181
| ###
| ###
| ###
| ### |
2002-Jul-09 Tue
| 6.24
| 6.29
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2002-Jul-08 Mon
| ###
| 6.2
| ###
| 6.2
| 7,770
| 24,087
| ###
| ###
| 0.4 |
2002-Jul-05 Fri
| 6.25
| 6.25
| ###
| 6.24
| 37,420
| ###
| ###
| ###
| 0.4 |
2002-Jul-04 Thu
| 6.25
| 6.25
| 6.25
| 6.25
| 2,674
| ###
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2002-Jul-02 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-Jun-28 Fri
| 6.5
| 6.5
| 6.28
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2002-Jun-27 Thu
| 6.55
| 6.55
| 6.5
| 6.5
|
|
| 28.0
| 28.0
| 0.5 |
2002-Jun-26 Wed
| 6.55
| 6.55
| 6.55
| 6.55
|
|
| 82.4
| 82.4
| 0.5 |
2002-Jun-25 Tue
| 6.52
| 6.55
| 6.52
| 6.55
| 472,280
| 3,086,349
| ###
| ###
| 0.5 |
2002-Jun-24 Mon
| ###
| ###
| 6.5
| 6.5
| 14,350
| ###
| 22.7
| 22.7
| 0.5 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| 6.55
| ###
| 19,350
| 63,371
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 6.5
| ###
| 125,184
| 406,848
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| 6.55
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 12,628
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 13,058
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| 6.55
| 6.55
| 6.55
| 6.55
| 21,476
| ###
| 79.2
| 79.2
| 0.5 |
2002-Jun-03 Mon
| 6.7
| 6.7
| 6.5
| 6.5
|
|
| 13.2
| 13.2
| 0.5 |
2002-May-31 Fri
| 6.7
| 6.7
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2002-May-30 Thu
| 6.72
| 6.72
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2002-May-29 Wed
| 6.7
| 6.7
| ###
| ###
| 33,925
| 113,648
| 26.5
| 26.5
| 0.0 |
2002-May-28 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 9,950
| ###
| 73.0
| 73.0
| 0.5 |
2002-May-27 Mon
| 6.71
| 6.76
| 6.7
| 6.75
| 81,226
| 546,650
| 75.1
| 75.1
| 0.5 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 39,278
| 0
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| 6.71
| 6.71
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-May-22 Wed
| 6.75
| 6.8
| 6.7
| 6.71
|
|
| 25.5
| 25.5
| ### |
2002-May-21 Tue
| ###
| 7
| 6.85
| 6.85
|
|
| 31.3
| 31.3
| ### |
2002-May-20 Mon
| ###
| 7
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-May-17 Fri
| ###
| 7
| ###
| ###
| 10,750
| 37,625
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 19,149
| 0
| 93.4
| 93.4
| 0.0 |
2002-May-15 Wed
| 6.8
| 6.8
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 6.8
| 6.85
| 6.8
| 6.8
|
|
| 73.0
| 73.0
| 0.5 |
2002-May-13 Mon
| ###
| ###
| 6.82
| 6.82
| 96,728
| 329,842
| 20.5
| 20.5
| 0.5 |
2002-May-10 Fri
| 7
| ###
| 7
| ###
| 44,882
| 157,087
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 74,150
| 0
| 84.2
| 84.2
| 0.0 |
2002-May-08 Wed
| 6.85
| ###
| 6.8
| ###
| 7,043
| 23,946
| 75.3
| 75.3
| 0.0 |
2002-May-07 Tue
| 6.85
| ###
| 6.84
| 6.89
|
|
| 78.8
| 78.8
| 0.5 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 38,053
| 0
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 7
| ###
| 7
| 7
|
|
| 74.7
| 74.7
| 0.5 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 122,887
| 0
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 128,770
| 0
| 78.4
| 78.4
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Apr-22 Mon
| 7
| ###
| 7
| ###
| 36,181
| ###
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 65,751
| 0
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| 7.2
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2002-Apr-17 Wed
| ###
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2002-Apr-16 Tue
| 7.4
| 7.41
| 7.25
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Apr-15 Mon
| 7.22
| 7.45
| 7.22
| 7.4
|
|
| 88.5
| 88.5
| 0.5 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 15,175
| 0
| 87.0
| 87.0
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| 7
| 931,853
| 0
| 79.5
| 79.5
| 0.5 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| 7
| 45,380
| 0
| ###
| ###
| 0.5 |
2002-Apr-08 Mon
| ###
| ###
| 7
| ###
| 58,384
| 204,344
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| 7
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 31,448
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 6.7
| ###
| 6.7
| ###
| 3,244
| ###
| 92.7
| 92.7
| 0.0 |
2002-Mar-28 Thu
| 6.8
| 6.82
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2002-Mar-27 Wed
| ###
| ###
| 6.83
| 6.83
|
|
| 18.7
| 18.7
| 0.5 |
2002-Mar-26 Tue
| ###
| 7
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| 7
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 55,677
| 0
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Mar-19 Tue
| 7
| ###
| 7
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 6,845
| 0
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2002-Mar-13 Wed
| 6.89
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 6.86
| ###
| 9,558
| 32,783
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| 6.85
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2002-Mar-06 Wed
| 6.82
| 6.82
| 6.82
| 6.82
|
|
| 69.8
| 69.8
| 0.5 |
2002-Mar-05 Tue
| ###
| 6.82
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2002-Mar-04 Mon
| ###
| 6.7
| ###
| ###
| 10,070
| ###
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 6.7
| 6.7
| ###
| ###
| 54,172
| 181,476
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| 6.85
| 122,574
| 0
| 29.5
| 29.5
| ### |
2002-Feb-27 Wed
| 7
| 7
| ###
| ###
| 20,328
| 71,148
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| 7
| 6.81
| 7
|
|
| 78.5
| 78.5
| 0.5 |
2002-Feb-25 Mon
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 86,174
| 0
| 88.8
| 88.8
| 0.0 |
2002-Feb-21 Thu
| 6.8
| ###
| 6.8
| 6.85
|
|
| 77.5
| 77.5
| ### |
2002-Feb-20 Wed
| 6.7
| 6.85
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2002-Feb-19 Tue
| 6.47
| 6.75
| 6.47
| 6.72
|
|
| 92.3
| 92.3
| 0.5 |
2002-Feb-18 Mon
| ###
| 6.45
| ###
| ###
| 365,624
| ###
| 85.7
| 85.7
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 22,486
| 0
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 20,280
| 0
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Feb-08 Fri
| 6.4
| 6.45
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| 6.4
| 6.26
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| 6.26
| ###
| 21,975
| 68,781
| 70.2
| 70.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Feb-01 Fri
| 6.26
| ###
| 6.25
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2002-Jan-31 Thu
| ###
| 6.4
| 6.25
| 6.25
|
|
| 17.4
| 17.4
| ### |
2002-Jan-30 Wed
| 6.342
| ###
| 6.342
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 44,970
| 0
| 28.2
| 28.2
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 6.48
| 6.48
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2002-Jan-24 Thu
| 6.45
| 6.49
| 6.4
| 6.49
| 10,946
| 70,546
| ###
| ###
| ### |
2002-Jan-23 Wed
| 6.2
| 6.4
| 6.2
| 6.4
|
|
| ###
| ###
| 0.5 |
2002-Jan-22 Tue
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2002-Jan-21 Mon
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| 6.29
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jan-16 Wed
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| 6.25
| 6.25
| 6.25
| 6.25
| 5,350
| ###
| ###
| ###
| ### |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 33,428
| 0
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| 6.2
| ###
| ###
| ###
| 2,942
| 0
| 26.9
| 26.9
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2002-Jan-09 Wed
| 6.28
| ###
| 6.26
| 6.26
| 7,144
| ###
| ###
| ###
| 0.4 |
2002-Jan-08 Tue
| ###
| ###
| 6.28
| 6.28
|
|
| 27.4
| 27.4
| 0.4 |
2002-Jan-07 Mon
| ###
| ###
| 6.28
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 19,625
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| 6.25
| ###
| 6.25
| ###
| 11,620
| ###
| 69.8
| 69.8
| 0.0 |
2001-Dec-31 Mon
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 74.7
| 74.7
| ### |
2001-Dec-28 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 7,847
| 48,651
| 66.6
| 66.6
| 0.4 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,255
| 0
| 66.3
| 66.3
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 3,187
| 0
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 37,175
| 0
| 78.3
| 78.3
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 17,650
| 0
| 70.2
| 70.2
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 7,386
| 0
| 82.5
| 82.5
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 15,150
| 0
| 32.4
| 32.4
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 6,550
| 0
| 70.5
| 70.5
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 13,343
| 0
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-Dec-04 Tue
| 6.056
| 6.056
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 6
| ###
| 6
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| 6
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| 6
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 6
| 6
|
|
| 22.5
| 22.5
| 0.4 |
2001-Nov-21 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2001-Nov-19 Mon
| ###
| ###
| 6.2
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2001-Nov-15 Thu
| ###
| 6.2
| ###
| 6.2
| 7,370
| 22,847
| 76.3
| 76.3
| 0.4 |
2001-Nov-14 Wed
| ###
| ###
| 6
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2001-Nov-13 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2001-Nov-12 Mon
| 6
| 6
| 6
| 6
|
|
| 71.0
| 71.0
| 0.4 |
2001-Nov-09 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| 5.8
| 5.8
| 20,250
| 58,725
| 21.2
| 21.2
| 0.4 |
2001-Nov-06 Tue
| 6
| 6
| 5.85
| ###
| 24,950
| 147,828
| 15.7
| 15.7
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| 6
| 6
| 24,250
| 72,750
| 37.2
| 37.2
| 0.4 |
2001-Nov-02 Fri
| ###
| 6
| ###
| 6
|
|
| 76.1
| 76.1
| 0.4 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2001-Oct-31 Wed
| 6
| 6
| ###
| ###
| 9,387
| ###
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| 6
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2001-Oct-29 Mon
| ###
| 6
| ###
| 6
| 16,548
| 49,644
| 72.9
| 72.9
| 0.4 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 6,940
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 6
| 6
| ###
| ###
| 11,750
| 35,250
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| 6
| 6
| 18,720
| ###
| ###
| ###
| 0.4 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2001-Oct-22 Mon
| 6
| 6
| 5.85
| ###
| 12,127
| 71,852
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| ###
| 6.2
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 16,329
| 0
| 24.7
| 24.7
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 50,678
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 6
| 6
| 6
| 6
| 30,970
| 185,820
| ###
| ###
| 0.4 |
2001-Oct-05 Fri
| 5.85
| ###
| 5.85
| ###
| 44,070
| ###
| 69.1
| 69.1
| 0.0 |
2001-Oct-04 Thu
| 5.8
| 5.8
| 5.79
| 5.8
| 50,324
| 291,627
| ###
| ###
| 0.4 |
2001-Oct-03 Wed
| 5.654
| 5.75
| 5.654
| 5.7
|
|
| ###
| ###
| 0.4 |
2001-Oct-02 Tue
| 5.45
| ###
| 5.45
| 5.55
|
|
| 75.4
| 75.4
| ### |
2001-Oct-01 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2001-Sep-28 Fri
| 5.45
| 5.47
| 5.4
| 5.45
|
|
| 61.2
| 61.2
| ### |
2001-Sep-27 Thu
| 5.456
| 5.456
| 5.4
| 5.45
| 11,759
| 63,827
| ###
| ###
| ### |
2001-Sep-26 Wed
| ###
| 5.47
| ###
| 5.47
|
|
| 78.0
| 78.0
| ### |
2001-Sep-25 Tue
| 5.255
| 5.5
| 5.255
| ###
| 36,150
| ###
| 79.2
| 79.2
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 41,420
| 0
| 20.6
| 20.6
| 0.0 |
2001-Sep-21 Fri
| 5.78
| 5.78
| 5.5
| 5.5
|
|
| 14.0
| 14.0
| 0.4 |
2001-Sep-20 Thu
| 5.849
| 6
| 5.8
| 5.8
| 37,474
| ###
| 38.6
| 38.6
| 0.4 |
2001-Sep-19 Wed
| 5.8
| 5.81
| 5.72
| 5.8
| 20,185
| ###
| 63.8
| 63.8
| 0.4 |
2001-Sep-18 Tue
| 5.725
| 5.75
| 5.7
| 5.7
| 20,422
| ###
| 20.6
| 20.6
| 0.4 |
2001-Sep-17 Mon
| ###
| ###
| 5
| 5.5
| 45,959
| ###
| 18.9
| 18.9
| 0.4 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 6.8
| 6.85
| 6.7
| 6.7
|
|
| 20.8
| 20.8
| 0.5 |
2001-Sep-12 Wed
| ###
| ###
| ###
| 6.8
|
|
| 30.3
| 30.3
| 0.5 |
2001-Sep-11 Tue
| ###
| ###
| 7
| 7
| 13,270
| 46,445
| 29.9
| 29.9
| 0.5 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 8,246
| 0
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 3,424
| 0
| 26.6
| 26.6
| 0.0 |
2001-Sep-06 Thu
| 7.4
| 7.4
| ###
| ###
| 4,050
| 14,985
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| 7.45
| ###
| 7.25
| 12,129
| 45,180
| 81.4
| 81.4
| 0.5 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 2,450
| 0
| 22.7
| 22.7
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| 7.2
| 13,375
| 0
| 24.9
| 24.9
| 0.5 |
2001-Aug-30 Thu
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| 7.75
| ###
| 7.7
| 8,550
| ###
| 88.2
| 88.2
| 0.6 |
2001-Aug-28 Tue
| ###
| 7.5
| ###
| 7.4
| 10,520
| 39,450
| 92.2
| 92.2
| 0.5 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| 7
| 20,856
| 0
| 20.5
| 20.5
| 0.5 |
2001-Aug-23 Thu
| 6.85
| ###
| 6.85
| 7
| 58,950
| ###
| 87.9
| 87.9
| 0.5 |
2001-Aug-22 Wed
| 6.75
| 6.81
| 6.73
| 6.81
|
|
| ###
| ###
| ### |
2001-Aug-21 Tue
| 6.7
| 6.81
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2001-Aug-20 Mon
| 6.85
| 6.85
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2001-Aug-17 Fri
| 6.81
| 6.85
| 6.76
| 6.85
|
|
| 74.2
| 74.2
| ### |
2001-Aug-16 Thu
| 6.81
| 6.859
| 6.81
| 6.859
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 6.85
| 6.85
| 6.81
| 6.81
|
|
| 34.7
| 34.7
| ### |
2001-Aug-14 Tue
| ###
| ###
| 6.85
| 6.85
|
|
| 35.4
| 35.4
| ### |
2001-Aug-13 Mon
| 6.86
| 6.86
| 6.85
| 6.86
|
|
| 72.9
| 72.9
| 0.5 |
2001-Aug-10 Fri
| 6.86
| 6.86
| 6.86
| 6.86
| 30,249
| ###
| ###
| ###
| 0.5 |
2001-Aug-09 Thu
| 6.85
| 6.86
| 6.85
| 6.86
|
|
| ###
| ###
| 0.5 |
2001-Aug-08 Wed
| 6.77
| 6.85
| 6.77
| 6.85
| 40,546
| ###
| 79.4
| 79.4
| ### |
2001-Aug-07 Tue
| 6.85
| 6.85
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2001-Aug-03 Fri
| 6.8
| 6.85
| 6.74
| 6.74
| 22,143
| ###
| 26.1
| 26.1
| ### |
2001-Aug-02 Thu
| 6.8
| 6.8
| 6.75
| 6.8
| 17,286
| ###
| ###
| ###
| 0.5 |
2001-Aug-01 Wed
| 6.74
| 6.8
| 6.74
| 6.8
|
|
| 74.6
| 74.6
| 0.5 |
2001-Jul-31 Tue
| 6.75
| 6.75
| 6.74
| 6.74
|
|
| ###
| ###
| ### |
2001-Jul-30 Mon
| 6.7
| 6.72
| 6.7
| 6.72
| 9,127
| 61,242
| 75.5
| 75.5
| 0.5 |
2001-Jul-27 Fri
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 66.6
| 66.6
| 0.5 |
2001-Jul-26 Thu
| 6.8
| 6.8
| 6.7
| 6.7
| 16,550
| ###
| ###
| ###
| 0.5 |
2001-Jul-25 Wed
| 6.85
| 6.85
| 6.8
| 6.85
| 4,450
| 30,371
| ###
| ###
| ### |
2001-Jul-24 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2001-Jul-23 Mon
| 6.8
| 6.85
| 6.79
| 6.85
| 21,849
| ###
| 82.2
| 82.2
| ### |
2001-Jul-20 Fri
| 6.7
| 6.8
| 6.7
| 6.79
|
|
| ###
| ###
| 0.5 |
2001-Jul-19 Thu
| 6.8
| 6.8
| 6.56
| 6.71
|
|
| 26.5
| 26.5
| ### |
2001-Jul-18 Wed
| 6.857
| 6.88
| 6.82
| 6.82
|
|
| 35.4
| 35.4
| 0.5 |
2001-Jul-17 Tue
| ###
| ###
| 6.85
| 6.88
|
|
| 35.9
| 35.9
| ### |
2001-Jul-16 Mon
| ###
| ###
| 6.88
| ###
| 130,470
| ###
| 32.7
| 32.7
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 91,121
| 0
| 32.5
| 32.5
| 0.0 |
2001-Jul-12 Thu
| 7
| 7
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2001-Jul-11 Wed
| ###
| 7.2
| ###
| 6.85
| 25,880
| ###
| ###
| ###
| ### |
2001-Jul-10 Tue
| 6.29
| ###
| 6.29
| 6.75
|
|
| ###
| ###
| 0.5 |
2001-Jul-09 Mon
| ###
| ###
| 6.21
| 6.23
|
|
| 27.6
| 27.6
| 0.4 |
2001-Jul-06 Fri
| ###
| ###
| 6.26
| 6.26
|
|
| 27.7
| 27.7
| 0.4 |
2001-Jul-05 Thu
| 6.22
| 6.25
| 6.22
| 6.25
|
|
| 71.8
| 71.8
| ### |
2001-Jul-04 Wed
| 6.155
| 6.22
| 6.155
| 6.22
| 9,622
| ###
| ###
| ###
| 0.4 |
2001-Jul-03 Tue
| ###
| ###
| 6
| 6
|
|
| 26.4
| 26.4
| 0.4 |
2001-Jul-02 Mon
| ###
| 6.25
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2001-Jun-29 Fri
| ###
| 5.85
| 5.7
| 5.85
| 71,186
| ###
| ###
| ###
| 0.4 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2001-Jun-26 Tue
| 5.7
| 5.75
| 5.7
| 5.75
| 2,020
| ###
| 76.4
| 76.4
| ### |
2001-Jun-25 Mon
| ###
| 5.7
| ###
| 5.7
|
|
| 82.5
| 82.5
| 0.4 |
2001-Jun-22 Fri
| ###
| 5.7
| ###
| ###
| 12,754
| 36,348
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| 5.75
| 5.79
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2001-Jun-20 Wed
| 5.79
| 5.79
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2001-Jun-19 Tue
| 5.8
| 5.8
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
2001-Jun-18 Mon
| 5.71
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-14 Thu
| ###
| 5.7
| ###
| ###
| 8,983
| ###
| 77.8
| 77.8
| 0.0 |
2001-Jun-13 Wed
| 5.52
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| 5.5
| 5.51
| 5.5
| 5.5
|
|
| 75.5
| 75.5
| 0.4 |
2001-Jun-11 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2001-Jun-08 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 71.7
| 71.7
| 0.4 |
2001-Jun-07 Thu
| 5.5
| 5.53
| 5.5
| 5.5
|
|
| 71.2
| 71.2
| 0.4 |
2001-Jun-06 Wed
| 5.53
| 5.53
| 5.5
| 5.5
| 3,880
| ###
| ###
| ###
| 0.4 |
2001-Jun-05 Tue
| 5.56
| 5.56
| 5.5
| 5.5
| 5,485
| ###
| 31.4
| 31.4
| 0.4 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 54,451
| 0
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2001-May-30 Wed
| 5.7
| 5.75
| 5.7
| 5.75
| 14,558
| 83,344
| ###
| ###
| ### |
2001-May-29 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 550
| ###
| 74.5
| 74.5
| ### |
2001-May-28 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2001-May-25 Fri
| 5.73
| 5.73
| 5.7
| 5.72
|
|
| 33.6
| 33.6
| 0.4 |
2001-May-24 Thu
| 5.75
| 5.75
| 5.73
| 5.73
| 9,542
| 54,771
| ###
| ###
| ### |
2001-May-23 Wed
| 5.841
| 5.841
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2001-May-22 Tue
| 5.843
| 5.843
| 5.8
| 5.8
|
|
| 35.8
| 35.8
| 0.4 |
2001-May-21 Mon
| 5.8
| ###
| 5.8
| 5.85
| 3,150
| ###
| ###
| ###
| 0.4 |
2001-May-18 Fri
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2001-May-17 Thu
| 5.82
| 5.82
| 5.8
| 5.8
|
|
| 34.1
| 34.1
| 0.4 |
2001-May-16 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2001-May-15 Tue
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| 77.1
| 77.1
| 0.4 |
2001-May-14 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2001-May-11 Fri
| ###
| ###
| 5.75
| 5.75
|
|
| 21.1
| 21.1
| ### |
2001-May-10 Thu
| 5.55
| 5.83
| 5.55
| 5.83
|
|
| ###
| ###
| ### |
2001-May-09 Wed
| 5.377
| 5.5
| 5.377
| 5.45
| 15,850
| ###
| 81.6
| 81.6
| ### |
2001-May-08 Tue
| 5.4
| 5.4
| ###
| ###
| 7,375
| ###
| 32.8
| 32.8
| 0.0 |
2001-May-07 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 58,283
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| 5.27
| 5.27
| 8,340
| 21,975
| 23.5
| 23.5
| ### |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2001-Apr-30 Mon
| 5.46
| 5.46
| 5.4
| 5.4
|
|
| 25.5
| 25.5
| 0.4 |
2001-Apr-27 Fri
| 5.57
| 5.57
| 5.57
| 5.57
| 1,225
| 6,823
| 71.5
| 71.5
| 0.4 |
2001-Apr-26 Thu
| 5.59
| 5.59
| 5.59
| 5.59
|
|
| 70.3
| 70.3
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| ###
| 5.4
| ###
| 5.4
| 3,270
| 8,829
| ###
| ###
| 0.4 |
2001-Apr-19 Thu
| 5.275
| ###
| 5.26
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Apr-18 Wed
| 5.25
| 5.27
| 5.25
| 5.27
|
|
| 68.1
| 68.1
| ### |
2001-Apr-17 Tue
| ###
| ###
| 5.25
| 5.25
| 9,540
| 25,042
| ###
| ###
| 0.4 |
2001-Apr-16 Mon
| 5.29
| 5.29
| 5.29
| 5.29
| 0
|
|
|
| 0.4 |
2001-Apr-13 Fri
| 5.29
| 5.29
| 5.29
| 5.29
| 0
|
|
|
| 0.4 |
2001-Apr-12 Thu
| 5.29
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 5.4
| 5.4
| ###
| ###
| 3,287
| 8,874
| 22.0
| 22.0
| 0.0 |
2001-Apr-09 Mon
| ###
| 5.4
| ###
| 5.4
| 1,925
| ###
| 84.8
| 84.8
| 0.4 |
2001-Apr-06 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 72.8
| 72.8
| 0.4 |
2001-Apr-05 Thu
| ###
| ###
| 5.4
| 5.4
|
|
| 9.4
| 9.4
| 0.4 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-03 Tue
| 5.5
| 5.5
| ###
| ###
| 888
| 2,442
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2001-Mar-30 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2001-Mar-29 Thu
| ###
| ###
| 5.5
| 5.5
|
|
| 20.8
| 20.8
| 0.4 |
2001-Mar-28 Wed
| ###
| ###
| 5.5
| ###
| 9,280
| 25,520
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 70.0
| 70.0
| 0.4 |
2001-Mar-26 Mon
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2001-Mar-23 Fri
| 5.5
| 5.5
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2001-Mar-22 Thu
| ###
| ###
| 5.5
| ###
| 7,341
| 20,187
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| 5.55
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Mar-20 Tue
| 5.7
| 5.8
| ###
| ###
| 9,257
| 26,845
| 26.5
| 26.5
| 0.0 |
2001-Mar-19 Mon
| ###
| 5.7
| ###
| 5.7
| 5,025
| 14,321
| 81.2
| 81.2
| 0.4 |
2001-Mar-16 Fri
| 5.7
| 5.7
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2001-Mar-14 Wed
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2001-Mar-13 Tue
| ###
| 5.7
| ###
| 5.7
| 9,487
| ###
| 87.7
| 87.7
| 0.4 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2001-Mar-09 Fri
| ###
| 5.88
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2001-Mar-08 Thu
| ###
| 6
| ###
| 6
|
|
| 97.1
| 97.1
| 0.4 |
2001-Mar-07 Wed
| 5.5
| 5.55
| 5.5
| 5.5
|
|
| 68.9
| 68.9
| 0.4 |
2001-Mar-06 Tue
| 5.45
| 5.55
| 5.45
| 5.5
| 20,225
| ###
| 79.4
| 79.4
| 0.4 |
2001-Mar-05 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 74.7
| 74.7
| ### |
2001-Mar-02 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 9,556
| 52,080
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 88,426
| 0
| 69.0
| 69.0
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| 5.28
| 5.28
| 8,155
| 21,529
| ###
| ###
| 0.4 |
2001-Feb-23 Fri
| ###
| ###
| 5.25
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-Feb-22 Thu
| 5.22
| 5.25
| 5.22
| 5.25
| 23,829
| 124,744
| 74.1
| 74.1
| 0.4 |
2001-Feb-21 Wed
| 5.2
| 5.21
| ###
| 5.2
|
|
| 73.3
| 73.3
| ### |
2001-Feb-20 Tue
| 5.2
| 5.22
| ###
| 5.2
| 15,285
| ###
| 69.8
| 69.8
| ### |
2001-Feb-19 Mon
| ###
| 5.22
| ###
| 5.22
| 10,125
| 26,426
| 92.0
| 92.0
| 0.4 |
2001-Feb-16 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2001-Feb-15 Thu
| 5.2
| 5.22
| 5.2
| 5.22
|
|
| 77.9
| 77.9
| 0.4 |
2001-Feb-14 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2001-Feb-13 Tue
| ###
| 5.22
| ###
| 5.2
|
|
| 92.2
| 92.2
| ### |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 4.86
| ###
| 4.85
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| 4.86
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2001-Feb-07 Wed
| ###
| 5
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Feb-06 Tue
| 4.89
| 5
| 4.89
| ###
| 36,280
| ###
| 82.1
| 82.1
| 0.0 |
2001-Feb-05 Mon
| 4.85
| 4.87
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| 4.828
| ###
| 4.828
| 4.85
| 101,945
| ###
| 77.4
| 77.4
| ### |
2001-Feb-01 Thu
| 4.79
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Jan-31 Wed
| 4.74
| 4.8
| 4.74
| 4.79
| 20,640
| 98,452
| 78.5
| 78.5
| 0.3 |
2001-Jan-30 Tue
| 4.742
| 4.75
| 4.72
| 4.73
|
|
| 36.0
| 36.0
| 0.3 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 35,385
| 0
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 46,949
| 0
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 13,651
| 0
| 27.3
| 27.3
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 24,450
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 4.45
| 4.55
| 4.45
| 4.55
| 305,620
| ###
| ###
| ###
| 0.3 |
2001-Jan-18 Thu
| 4.45
| 4.45
| 4.4
| 4.45
| 54,750
| ###
| ###
| ###
| 0.3 |
2001-Jan-17 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 4.72
| 4.72
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2001-Jan-12 Fri
| 4.7
| 4.73
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2001-Jan-11 Thu
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Jan-10 Wed
| 4.83
| 4.83
| 4.79
| 4.79
| 42,986
| ###
| 28.6
| 28.6
| 0.3 |
2001-Jan-09 Tue
| 4.87
| 4.87
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2001-Jan-08 Mon
| 4.8
| 4.87
| 4.8
| 4.87
|
|
| ###
| ###
| 0.3 |
2001-Jan-05 Fri
| 4.85
| 4.87
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Dec-18 Mon
| 47
| ###
| 46.8
| 47
| 18,489
| 432,642
| 74.6
| 74.6
| 3.4 |
2000-Dec-15 Fri
| 47
| 47
| 46.8
| 46.8
|
|
| 39.9
| 39.9
| 3.3 |
2000-Dec-14 Thu
| ###
| 47
| 46.2
| 47
|
|
| 76.3
| 76.3
| 3.4 |
2000-Dec-13 Wed
| ###
| ###
| 46.5
| 46.5
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| 46.5
| 46.5
| 46
| 46.5
|
|
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| 47.5
| 47.5
| 46.5
| 46.5
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 47.75
| 47.75
| 47.5
| 47.5
| 654
| 31,146
| ###
| ###
| 3.4 |
2000-Dec-07 Thu
| 48
| 48
| 48
| 48
|
|
| 68.4
| 68.4
| 3.4 |
2000-Dec-06 Wed
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
2000-Dec-05 Tue
| 46
| 46
| 45.5
| 46
| 12,950
| ###
| ###
| ###
| 3.3 |
2000-Dec-04 Mon
| 45.85
| 46
| 45.85
| 46
| 950
| 43,628
| ###
| ###
| 3.3 |
2000-Dec-01 Fri
| 45
| 45.85
| 45
| 45.85
| 320
| ###
| ###
| ###
| 3.3 |
2000-Nov-30 Thu
| ###
| ###
| 44.8
| 44.8
| 6,548
| 146,675
| ###
| ###
| 3.2 |
2000-Nov-29 Wed
| 45.5
| 45.5
| 45.5
| 45.5
|
|
| ###
| ###
| 3.3 |
2000-Nov-28 Tue
| 45
| 45.4
| 45
| 45.4
| 1,642
| ###
| ###
| ###
| 3.2 |
2000-Nov-27 Mon
| 44.5
| 45.2
| 44.5
| 45
| 6,774
| ###
| ###
| ###
| 3.2 |
2000-Nov-24 Fri
| 45.5
| 45.5
| ###
| ###
| 7,825
| ###
| 15.3
| 15.3
| 0.0 |
2000-Nov-23 Thu
| 46
| 46.2
| 45.5
| 45.5
|
|
| 30.8
| 30.8
| 3.3 |
2000-Nov-22 Wed
| 44.5
| 46
| 44
| 46
| 5,970
| 268,650
| 88.7
| 88.7
| 3.3 |
2000-Nov-21 Tue
| 43
| 43.75
| 43
| 43.5
| 15,786
| ###
| 81.3
| 81.3
| 3.1 |
2000-Nov-20 Mon
| 42.5
| 43
| 42.5
| 43
|
|
| ###
| ###
| ### |
2000-Nov-17 Fri
| 42.4
| 42.5
| 42
| 42.5
| 75,846
| ###
| ###
| ###
| 3.0 |
2000-Nov-16 Thu
| 42.4
| 42.4
| 42
| 42.4
|
|
| ###
| ###
| 3.0 |
2000-Nov-15 Wed
| 42.4
| 42.4
| 42.2
| 42.4
|
|
| 69.2
| 69.2
| 3.0 |
2000-Nov-13 Mon
| ###
| 42.4
| 42
| 42
|
|
| 31.4
| 31.4
| 3.0 |
2000-Nov-10 Fri
| 42.4
| 42.4
| ###
| 42.4
|
|
| ###
| ###
| 3.0 |
2000-Nov-09 Thu
| 42.49
| 42.5
| ###
| 42.4
| 17,620
| 374,425
| 26.8
| 26.8
| 3.0 |
2000-Nov-08 Wed
| 42.5
| 42.5
| ###
| 42.5
| 17,945
| ###
| ###
| ###
| 3.0 |
2000-Nov-07 Tue
| 42.5
| 42.5
| 42.2
| 42.2
|
|
| 22.7
| 22.7
| 3.0 |
2000-Nov-06 Mon
| 42.5
| 42.5
| 42.2
| 42.2
| 15,675
| ###
| 29.0
| 29.0
| 3.0 |
2000-Nov-03 Fri
| 41.55
| 42.5
| 41.55
| 42.5
|
|
| 82.6
| 82.6
| 3.0 |
2000-Oct-31 Tue
| ###
| ###
| 41.5
| 41.5
| 5,027
| ###
| ###
| ###
| 3.0 |
2000-Oct-30 Mon
| 42
| 42
| 41.5
| 41.5
| 154
| 6,429
| ###
| ###
| 3.0 |
2000-Oct-27 Fri
| 41.8
| 41.8
| 41.8
| 41.8
|
|
| 68.9
| 68.9
| 3.0 |
2000-Oct-26 Thu
| 42
| 42
| 41.8
| 41.8
|
|
| 30.7
| 30.7
| 3.0 |
2000-Oct-25 Wed
| 42
| 42
| 41.8
| 42
| 2,550
| 106,845
| ###
| ###
| 3.0 |
2000-Oct-24 Tue
| 42
| 42
| 42
| 42
|
|
| 74.3
| 74.3
| 3.0 |
2000-Oct-23 Mon
| 42
| 42
| 42
| 42
| 250
| ###
| 73.7
| 73.7
| 3.0 |
2000-Oct-19 Thu
| 42.7
| 42.7
| 42
| 42
|
|
| 24.1
| 24.1
| 3.0 |
2000-Oct-18 Wed
| 42.5
| 42.7
| 42.5
| 42.7
|
|
| ###
| ###
| ### |
2000-Oct-17 Tue
| 43
| 43
| 43
| 43
| 250
| 10,750
| ###
| ###
| ### |
2000-Oct-13 Fri
| 43
| 43
| 42.5
| 42.5
|
|
| 27.1
| 27.1
| 3.0 |
2000-Oct-11 Wed
| 43
| 43
| 43
| 43
|
|
| 71.8
| 71.8
| ### |
2000-Oct-10 Tue
| 43
| 43
| 43
| 43
|
|
| 74.2
| 74.2
| ### |
2000-Oct-09 Mon
| 43
| 43.2
| 43
| 43.2
|
|
| 72.6
| 72.6
| 3.1 |
2000-Oct-05 Thu
| 43.2
| 43.2
| 43.2
| 43.2
| 50
| ###
| 69.3
| 69.3
| 3.1 |
2000-Oct-04 Wed
| 43.2
| 43.2
| 43.2
| 43.2
|
|
| ###
| ###
| 3.1 |
2000-Sep-29 Fri
| 43.2
| 43.2
| 43.2
| 43.2
|
|
| 64.1
| 64.1
| 3.1 |
2000-Sep-28 Thu
| 41.5
| 41.5
| 41.5
| 41.5
|
|
| 65.0
| 65.0
| 3.0 |
2000-Sep-26 Tue
| 41.5
| 41.5
| 41.5
| 41.5
|
|
| ###
| ###
| 3.0 |
2000-Sep-25 Mon
| 41.5
| 41.5
| 41.5
| 41.5
|
|
| 67.2
| 67.2
| 3.0 |
2000-Sep-22 Fri
| 43
| 43
| 43
| 43
| 582
| 25,026
| 83.9
| 83.9
| ### |
2000-Sep-15 Fri
| 43
| 43
| 43
| 43
|
|
| 70.3
| 70.3
| ### |
2000-Sep-14 Thu
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| 43
| 43.25
| 43
| 43.25
| 3,389
| 146,150
| 78.7
| 78.7
| ### |
2000-Sep-01 Fri
| 42.25
| 42.25
| 42.25
| 42.25
| 80
| 3,380
| 72.6
| 72.6
| 3.0 |
2000-Aug-31 Thu
| 42.45
| 42.45
| 42.4
| 42.45
| 4,253
| ###
| 76.9
| 76.9
| 3.0 |
2000-Aug-30 Wed
| 42.25
| 42.25
| 42.25
| 42.25
|
|
| ###
| ###
| 3.0 |
2000-Aug-22 Tue
| 42
| 42
| 41.5
| 41.5
| 582
| ###
| 25.9
| 25.9
| 3.0 |
2000-Aug-17 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Aug-09 Wed
| 41.5
| ###
| 41.5
| 41.5
|
|
| ###
| ###
| 3.0 |
2000-Aug-08 Tue
| 41.5
| 41.5
| 41.5
| 41.5
| 1,726
| 71,629
| 72.3
| 72.3
| 3.0 |
2000-Aug-02 Wed
| 41
| 41.5
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-31 Mon
| 42
| 42
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-26 Wed
| 41
| 41
| 41
| 41
| 470
| 19,270
| 71.1
| 71.1
| 2.9 |
2000-Jul-24 Mon
| 41
| 41
| 41
| 41
|
|
| 71.0
| 71.0
| 2.9 |
2000-Jul-21 Fri
| 42
| 42
| 41
| 41
| 1,245
| ###
| 16.0
| 16.0
| 2.9 |
2000-Jul-20 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-19 Wed
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-18 Tue
| 41
| 41
| 41
| 41
|
|
| 70.5
| 70.5
| 2.9 |
2000-Jul-17 Mon
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-14 Fri
| 41
| 41
| 41
| 41
| 13,044
| ###
| ###
| ###
| 2.9 |
2000-Jul-12 Wed
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 41
| 41
| 41
| 41
|
|
| 67.6
| 67.6
| 2.9 |
2000-Jul-07 Fri
| 41
| 41
| 41
| 41
|
|
| 65.5
| 65.5
| 2.9 |
2000-Jul-05 Wed
| 41.25
| 41.25
| 41.25
| 41.25
|
|
| ###
| ###
| ### |
2000-Jul-03 Mon
| 41
| 41
| 41
| 41
| 650
| 26,650
| ###
| ###
| 2.9 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2000-Jun-29 Thu
| 41
| 41.25
| 41
| 41
| 1,225
| 50,378
| 52.9
| 52.9
| 2.9 |
2000-Jun-28 Wed
| ###
| ###
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Jun-23 Fri
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jun-21 Wed
| 41
| 41
| 41
| 41
| 10,120
| 414,920
| 71.1
| 71.1
| 2.9 |
2000-Jun-14 Wed
| 40.55
| 40.55
| 40.55
| 40.55
|
|
| 69.9
| 69.9
| ### |
2000-Jun-12 Mon
| 40.5
| 40.5
| 40.5
| 40.5
| 0
|
|
|
| 2.9 |
2000-Jun-08 Thu
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| 64.8
| 64.8
| 2.9 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| 42
| 42
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Jun-02 Fri
| 42.5
| 42.5
| 42
| 42
| 7,847
| ###
| 26.5
| 26.5
| 3.0 |
2000-May-31 Wed
| 42.5
| 42.5
| 42
| 42
|
|
| ###
| ###
| 3.0 |
2000-May-30 Tue
| 42.5
| 42.5
| 42.5
| 42.5
| 642
| 27,285
| ###
| ###
| 3.0 |
2000-May-29 Mon
| 42.5
| 42.52
| 42.5
| 42.5
| 1,447
| ###
| 71.1
| 71.1
| 3.0 |
2000-May-25 Thu
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| 42.5
| 42.5
| 42.5
| 42.5
| 5
| ###
| 72.9
| 72.9
| 3.0 |
2000-May-17 Wed
| 44
| 44
| 44
| 44
| 88
| 3,872
| ###
| ###
| 3.1 |
2000-May-10 Wed
| 43
| 43
| 43
| 43
| 50
| 2,150
| ###
| ###
| ### |
2000-May-08 Mon
| 42.75
| 43
| 42.75
| 43
| 7,448
| ###
| 75.4
| 75.4
| ### |
2000-May-04 Thu
| 42.5
| 42.5
| 42.5
| 42.5
|
|
| ###
| ###
| 3.0 |
2000-May-03 Wed
| 43
| 43
| 43
| 43
| 250
| 10,750
| ###
| ###
| ### |
2000-Apr-28 Fri
| 43
| 43
| 43
| 43
|
|
| 62.4
| 62.4
| ### |
2000-Apr-25 Tue
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
2000-Apr-24 Mon
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
2000-Apr-21 Fri
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
2000-Apr-19 Wed
| 42.5
| 42.5
| 42
| 42
|
|
| 44.8
| 44.8
| 3.0 |
2000-Apr-18 Tue
| 42
| 42
| 42
| 42
| 23,272
| 977,424
| 69.5
| 69.5
| 3.0 |
2000-Apr-17 Mon
| 40.2
| 42
| 40
| 42
| 33,728
| 1,382,848
| ###
| ###
| 3.0 |
2000-Apr-14 Fri
| 43.5
| 43.5
| 43.5
| 43.5
|
|
| 57.7
| 57.7
| 3.1 |
2000-Apr-13 Thu
| 48
| 48
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2000-Apr-12 Wed
| 46
| 46
| 45
| 45
| 1,520
| ###
| ###
| ###
| 3.2 |
2000-Apr-11 Tue
| 49
| 49
| 48
| 48
|
|
| 35.4
| 35.4
| 3.4 |
2000-Apr-07 Fri
| 49
| 49
| 49
| 49
|
|
| 66.3
| 66.3
| 3.5 |
2000-Apr-06 Thu
| 41
| 41
| 41
| 41
| 30,282
| ###
| 58.3
| 58.3
| 2.9 |
2000-Apr-05 Wed
| 40.4
| 40.4
| 40.4
| 40.4
|
|
| 77.6
| 77.6
| 2.9 |
2000-Apr-04 Tue
| 41
| 41
| 40.4
| 41
| 21,550
| 877,085
| ###
| ###
| 2.9 |
2000-Apr-03 Mon
| 41
| 41
| 41
| 41
| 354
| ###
| ###
| ###
| 2.9 |
2000-Mar-30 Thu
| 40.5
| 41
| 40.5
| 41
|
|
| 79.2
| 79.2
| 2.9 |
2000-Mar-29 Wed
| 40.75
| 41
| 40.75
| 41
| 147
| ###
| ###
| ###
| 2.9 |
2000-Mar-28 Tue
| 40.2
| 41
| 40.2
| 41
|
|
| ###
| ###
| 2.9 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 40.2
| 40.2
| 40.2
| 40.2
| 2,847
| 114,449
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| 40.49
| 40.49
| 40.2
| 40.2
| 928
| 37,440
| 35.0
| 35.0
| ### |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-16 Thu
| 41
| 41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Mar-13 Mon
| 41
| 41
| 41
| 41
|
|
| 67.4
| 67.4
| 2.9 |
2000-Mar-10 Fri
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Mar-09 Thu
| 41.2
| 41.2
| 41
| 41
|
|
| 36.2
| 36.2
| 2.9 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 41
| 41
| 41
| 41
| 26
| ###
| ###
| ###
| 2.9 |
2000-Mar-06 Mon
| 40.5
| 40.5
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Mar-02 Thu
| 41
| 41
| 40.5
| 40.5
| 9,042
| ###
| ###
| ###
| 2.9 |
2000-Mar-01 Wed
| 41
| 41
| 41
| 41
| 18,441
| 756,081
| ###
| ###
| 2.9 |
2000-Feb-29 Tue
| 40.5
| 41
| 40.5
| 41
|
|
| 75.2
| 75.2
| 2.9 |
2000-Feb-28 Mon
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Feb-24 Thu
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-23 Wed
| 40
| 40
| 40
| 40
| 250
| ###
| ###
| ###
| 2.9 |
2000-Feb-22 Tue
| 40
| 40
| 40
| 40
|
|
| 72.4
| 72.4
| 2.9 |
2000-Feb-18 Fri
| ###
| 40
| ###
| 40
|
|
| 70.0
| 70.0
| 2.9 |
2000-Feb-17 Thu
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-16 Wed
| 40.5
| 41
| 40
| 40
|
|
| 34.0
| 34.0
| 2.9 |
2000-Feb-15 Tue
| 40
| 40.5
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Feb-14 Mon
| 39.5
| 40
| 39.5
| 40
| 334,171
| ###
| ###
| ###
| 2.9 |
2000-Feb-09 Wed
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-08 Tue
| 40
| 40
| 40
| 40
| 50,472
| 2,018,880
| ###
| ###
| 2.9 |
2000-Feb-07 Mon
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-04 Fri
| ###
| ###
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-01 Tue
| 40
| 40.4
| 40
| 40.4
| 7,651
| 307,570
| 75.4
| 75.4
| 2.9 |
2000-Jan-28 Fri
| 40.2
| 40.2
| 40
| 40
| 2,055
| ###
| ###
| ###
| 2.9 |
2000-Jan-27 Thu
| 40
| 40.4
| 40
| 40.4
|
|
| 71.6
| 71.6
| 2.9 |
2000-Jan-25 Tue
| 40
| 40
| 40
| 40
|
|
| 66.6
| 66.6
| 2.9 |
2000-Jan-24 Mon
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Jan-21 Fri
| ###
| ###
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Jan-20 Thu
| 40
| 40.5
| 40
| 40.5
| 52,549
| ###
| 72.7
| 72.7
| 2.9 |
2000-Jan-19 Wed
| 39.5
| 39.5
| 39.5
| 39.5
| 5,579
| 220,370
| 71.9
| 71.9
| ### |
2000-Jan-18 Tue
| 39.5
| 39.5
| 39.5
| 39.5
| 653
| ###
| 68.5
| 68.5
| ### |
2000-Jan-17 Mon
| 39.5
| 39.5
| 39.5
| 39.5
| 487
| ###
| 72.0
| 72.0
| ### |
2000-Jan-13 Thu
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| 71.1
| 71.1
| ### |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-Jan-10 Mon
| 40
| 40
| 40
| 40
| 1,250
| ###
| 68.4
| 68.4
| 2.9 |
2000-Jan-07 Fri
| 39.5
| 39.5
| 39.5
| 39.5
| 1,787
| 70,586
| ###
| ###
| ### |
2000-Jan-06 Thu
| 39.5
| 39.5
| 39.5
| 39.5
| 181
| 7,149
| 71.9
| 71.9
| ### |
2000-Jan-05 Wed
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| 77.7
| 77.7
| ### |
2000-Jan-04 Tue
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| 70.4
| 70.4
| ### |
1999-Dec-28 Tue
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Dec-27 Mon
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Dec-24 Fri
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Dec-23 Thu
| 39.5
| 40
| 39.5
| 40
|
|
| ###
| ###
| 2.9 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 72.9
| 72.9
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
| 320
| 0
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 38.5
| 38.5
| 38.49
| 38.5
|
|
| 68.6
| 68.6
| 2.8 |
1999-Dec-14 Tue
| 38.5
| 38.5
| 38.5
| 38.5
|
|
| 74.2
| 74.2
| 2.8 |
1999-Dec-13 Mon
| 38.5
| 38.5
| 38.5
| 38.5
|
|
| ###
| ###
| 2.8 |
1999-Dec-10 Fri
| ###
| ###
| 38.5
| 38.5
|
|
| 25.4
| 25.4
| 2.8 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| 40
| 40
| 40
| 40
| 550
| ###
| ###
| ###
| 2.9 |
1999-Dec-06 Mon
| 40
| 40
| 40
| 40
| 2,050
| ###
| 78.6
| 78.6
| 2.9 |
1999-Dec-03 Fri
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
| 85,775
| 0
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 214,024
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| 40
| ###
| 40
| 207,250
| ###
| ###
| ###
| 2.9 |
1999-Nov-24 Wed
| 37.5
| ###
| 37.5
| ###
| 7,045
| ###
| 80.7
| 80.7
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 245
| 0
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
| 11,185
| 0
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Nov-10 Wed
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Nov-09 Tue
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| 69.2
| 69.2
| 2.7 |
1999-Nov-08 Mon
| ###
| ###
| 37.5
| 37.5
| 30,929
| ###
| 25.7
| 25.7
| 2.7 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
| 114,787
| 0
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| 72.2
| 72.2
| 2.7 |
1999-Nov-03 Wed
| ###
| ###
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Nov-01 Mon
| 39.5
| 39.5
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-20 Wed
| 39.5
| 39.5
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 40
| 40
| 40
| 40
| 84
| ###
| 80.8
| 80.8
| 2.9 |
1999-Oct-15 Fri
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Oct-13 Wed
| 40.5
| 40.5
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Oct-08 Fri
| 40
| 41
| 40
| 41
| 6,047
| ###
| 86.0
| 86.0
| 2.9 |
1999-Oct-06 Wed
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| 41
| 41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1999-Sep-21 Tue
| 42
| 42
| 41
| 41
|
|
| 16.9
| 16.9
| 2.9 |
1999-Sep-17 Fri
| 42
| 42
| 41
| 41
| 3,950
| 163,925
| 14.7
| 14.7
| 2.9 |
1999-Sep-16 Thu
| 42
| 42
| 42
| 42
| 246
| ###
| 76.5
| 76.5
| 3.0 |
1999-Sep-15 Wed
| 42
| 42
| 42
| 42
|
|
| ###
| ###
| 3.0 |
1999-Sep-14 Tue
| 42
| 42
| 42
| 42
|
|
| 69.6
| 69.6
| 3.0 |
1999-Sep-13 Mon
| 42
| 42
| 42
| 42
|
|
| 74.1
| 74.1
| 3.0 |
1999-Sep-10 Fri
| 42
| 42
| 42
| 42
|
|
| 70.5
| 70.5
| 3.0 |
1999-Sep-09 Thu
| 42
| 42
| 42
| 42
| 11,773
| ###
| 67.2
| 67.2
| 3.0 |
1999-Sep-08 Wed
| 42
| 42
| 42
| 42
|
|
| ###
| ###
| 3.0 |
1999-Sep-07 Tue
| 42
| 42
| 42
| 42
| 24
| ###
| ###
| ###
| 3.0 |
1999-Sep-06 Mon
| 41.5
| 42
| 41.5
| 42
|
|
| 83.4
| 83.4
| 3.0 |
1999-Sep-01 Wed
| 41.75
| 41.75
| 41.75
| 41.75
| 250
| ###
| ###
| ###
| 3.0 |
1999-Aug-31 Tue
| 41
| 41
| 41
| 41
| 6,951
| ###
| 74.2
| 74.2
| 2.9 |
1999-Aug-27 Fri
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Aug-26 Thu
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Aug-25 Wed
| 40
| 40
| 40
| 40
| 346
| 13,840
| ###
| ###
| 2.9 |
1999-Aug-23 Mon
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Aug-20 Fri
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Aug-18 Wed
| 39.8
| 39.8
| 39.8
| 39.8
|
|
| 67.2
| 67.2
| 2.8 |
1999-Aug-17 Tue
| ###
| ###
| 39.8
| 39.8
| 125
| 2,487
| 41.2
| 41.2
| 2.8 |
1999-Aug-16 Mon
| 39.8
| 39.8
| 39.8
| 39.8
| 455
| ###
| ###
| ###
| 2.8 |
1999-Aug-13 Fri
| 40
| 40
| 40
| 40
| 250
| ###
| 70.1
| 70.1
| 2.9 |
1999-Aug-06 Fri
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1999-Aug-03 Tue
| 40
| 40
| 40
| 40
| 175
| ###
| 67.7
| 67.7
| 2.9 |
1999-Jul-30 Fri
| ###
| 40
| ###
| 40
| 3,846
| 76,920
| ###
| ###
| 2.9 |
1999-Jul-29 Thu
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
| 950
| 0
| 71.3
| 71.3
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-22 Thu
| 38.5
| 38.5
| 38.5
| 38.5
| 250
| 9,625
| 68.8
| 68.8
| 2.8 |
1999-Jul-21 Wed
| 38.5
| 38.5
| 38.5
| 38.5
|
|
| 72.3
| 72.3
| 2.8 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
1999-Jul-16 Fri
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| 76.4
| 76.4
| 2.7 |
1999-Jul-13 Tue
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Jul-12 Mon
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| 65.7
| 65.7
| 2.7 |
1999-Jul-09 Fri
| 36.5
| ###
| 36.5
| ###
| 3,080
| ###
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| 35.5
| 35.5
| 35.5
| 35.5
|
|
| 71.7
| 71.7
| 2.5 |
1999-Jul-07 Wed
| 35.5
| 35.5
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 36.75
| 36.75
| 36.75
| 36.75
|
|
| ###
| ###
| 2.6 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| 36.75
| 36.75
| 36.75
| 36.75
|
|
| ###
| ###
| 2.6 |
1999-Jun-18 Fri
| 36.5
| 36.5
| ###
| ###
| 17,080
| ###
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| 36.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| 36.5
| ###
| 36.5
| 43,941
| 801,923
| 76.7
| 76.7
| 2.6 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1999-Jun-02 Wed
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1999-May-26 Wed
| 37.2
| 37.2
| 37.2
| 37.2
| 1,881
| 69,973
| ###
| ###
| 2.7 |
1999-May-24 Mon
| ###
| ###
| 37.5
| ###
|
|
| 35.4
| 35.4
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| 38.25
| ###
| 38.25
|
|
| 72.9
| 72.9
| 2.7 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| 38.5
| 38.5
| 38.5
| 38.5
|
|
| ###
| ###
| 2.8 |
1999-May-10 Mon
| 38.5
| 38.5
| 38.5
| 38.5
|
|
| 74.9
| 74.9
| 2.8 |
1999-May-04 Tue
| 38.5
| ###
| 38.5
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1999-Apr-30 Fri
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
1999-Apr-29 Thu
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| 71.7
| 71.7
| ### |
1999-Apr-28 Wed
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| 81.3
| 81.3
| ### |
1999-Apr-27 Tue
| 40
| 40
| 39.5
| 39.5
|
|
| 23.6
| 23.6
| ### |
1999-Apr-23 Fri
| ###
| 39.5
| ###
| 39.5
| 6,958
| 137,420
| ###
| ###
| ### |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| 38.5
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
1999-Apr-20 Tue
| 37.5
| 37.5
| 37.5
| 37.5
| 170
| 6,375
| ###
| ###
| 2.7 |
1999-Apr-19 Mon
| 37.2
| 37.2
| 37.2
| 37.2
|
|
| ###
| ###
| 2.7 |
1999-Apr-16 Fri
| 37.5
| 37.5
| 37.5
| 37.5
| 450
| 16,875
| ###
| ###
| 2.7 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| 35.7
| 35.7
| 35.7
| 35.7
|
|
| 76.5
| 76.5
| 2.6 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
| 3,445
| 0
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
| 50,648
| 0
| 73.2
| 73.2
| 0.0 |
1999-Mar-25 Thu
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 69.0
| 69.0
| 2.6 |
1999-Mar-24 Wed
| ###
| ###
| 36.5
| 36.5
| 348
| 6,351
| 33.3
| 33.3
| 2.6 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 70.8
| 70.8
| 2.6 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-Mar-17 Wed
| 35.5
| 35.5
| 35.5
| 35.5
|
|
| ###
| ###
| 2.5 |
1999-Mar-16 Tue
| 35.5
| 35.5
| 35.5
| 35.5
|
|
| 74.0
| 74.0
| 2.5 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
1999-Mar-05 Fri
| ###
| ###
| ###
| ###
| 2,350
| 0
| 72.8
| 72.8
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 77.2
| 77.2
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| 34.5
| 34.5
| 34.5
| 34.5
|
|
| 76.8
| 76.8
| 2.5 |
1999-Mar-01 Mon
| 34.5
| 34.5
| 34.5
| 34.5
| 550
| 18,975
| 70.5
| 70.5
| 2.5 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| 34.25
| 35.5
| 34.25
| 35.5
|
|
| ###
| ###
| 2.5 |
1999-Feb-23 Tue
| 32.5
| 32.5
| 32.5
| 32.5
| 249
| ###
| ###
| ###
| ### |
1999-Feb-18 Thu
| 32.5
| 32.5
| 32.2
| 32.5
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
| 1,270
| 0
| 70.5
| 70.5
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| 32.55
| ###
| 32.55
| ###
| 1,650
| 26,853
| 96.9
| 96.9
| 0.0 |
1999-Feb-05 Fri
| 32.5
| 32.5
| 32.5
| 32.5
|
|
| 73.8
| 73.8
| ### |
1999-Feb-04 Thu
| 32.5
| 32.5
| 32.5
| 32.5
|
|
| ###
| ###
| ### |
1999-Feb-03 Wed
| ###
| ###
| 32.5
| 32.5
|
|
| 20.8
| 20.8
| ### |
1999-Feb-02 Tue
| 32.5
| 32.5
| 32.5
| 32.5
|
|
| 75.8
| 75.8
| ### |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
1999-Jan-29 Fri
| ###
| 32.055
| ###
| 32.055
|
|
| ###
| ###
| ### |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 54
| 0
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| 32.5
| 32.5
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
| 1,450
| 0
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
| 1,655
| 0
| 69.1
| 69.1
| 0.0 |
1999-Jan-11 Mon
| 32.2
| 32.5
| ###
| 32.5
|
|
| 81.3
| 81.3
| ### |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 32.2
| 32.2
| 32.2
| 32.2
|
|
| 68.7
| 68.7
| ### |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1999-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
| 850
| 0
| 73.3
| 73.3
| 0.0 |
1998-Dec-23 Wed
| 31.58
| ###
| 31.58
| ###
| 1,440
| ###
| 75.0
| 75.0
| 0.0 |
1998-Dec-22 Tue
| 31.5
| ###
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| 31.8
| 31.8
| 31.8
| 31.8
|
|
| ###
| ###
| ### |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| 31.5
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
| 7,670
| 0
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1998-Nov-27 Fri
| ###
| 32.2
| ###
| 32.2
|
|
| 92.1
| 92.1
| ### |
1998-Nov-26 Thu
| 31.45
| 31.45
| 31.45
| 31.45
|
|
| ###
| ###
| ### |
1998-Nov-25 Wed
| 31.25
| 31.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| 31.5
| 31.5
| 31.5
| 31.5
|
|
| 75.9
| 75.9
| 2.3 |
1998-Nov-23 Mon
| 31.55
| 31.55
| 31.5
| 31.5
| 5,520
| ###
| 26.1
| 26.1
| 2.3 |
1998-Nov-20 Fri
| 32.2
| 32.2
| 32.2
| 32.2
|
|
| 70.7
| 70.7
| ### |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 3,772
| 0
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
1998-Nov-10 Tue
| 27
| 28
| 27
| 28
|
|
| ###
| ###
| 2.0 |
1998-Nov-09 Mon
| 24.7
| 24.75
| ###
| 24.75
|
|
| ###
| ###
| 1.8 |
1998-Nov-06 Fri
| 24.7
| 24.75
| ###
| 24.75
|
|
| ###
| ###
| 1.8 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 24.8
| 24.8
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1998-Nov-03 Tue
| 24.8
| 24.8
| 24.8
| 24.8
|
|
| ###
| ###
| ### |
1998-Nov-02 Mon
| 24.8
| 24.8
| 24.8
| 24.8
| 2,125
| ###
| 71.2
| 71.2
| ### |
1998-Oct-30 Fri
| 24.8
| 24.8
| 24.8
| 24.8
|
|
| 66.5
| 66.5
| ### |
1998-Oct-29 Thu
| ###
| ###
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 24.8
| 24.8
| 24.8
| 24.8
| 70
| ###
| 64.3
| 64.3
| ### |
1998-Oct-27 Tue
| 24.8
| 24.8
| 24.8
| 24.8
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| 25
| 25
| 25
| 25
|
|
| 69.9
| 69.9
| 1.8 |
1998-Oct-23 Fri
| 24.81
| 24.81
| 24.81
| 24.81
| 1,280
| 31,756
| 80.1
| 80.1
| 1.8 |
1998-Oct-22 Thu
| 25
| 25
| 25
| 25
|
|
| ###
| ###
| 1.8 |
1998-Oct-20 Tue
| 26.29
| 26.29
| 26.2
| 26.2
| 14,250
| ###
| 32.1
| 32.1
| ### |
1998-Oct-19 Mon
| 26.29
| 26.29
| 26.2
| 26.29
|
|
| 78.5
| 78.5
| 1.9 |
1998-Oct-16 Fri
| ###
| ###
| 26.29
| 26.29
| 2,225
| 29,247
| 31.1
| 31.1
| 1.9 |
1998-Oct-15 Thu
| 26.4
| 26.4
| 26.4
| 26.4
|
|
| ###
| ###
| 1.9 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-13 Tue
| 26.4
| 26.4
| 26.4
| 26.4
|
|
| 83.8
| 83.8
| 1.9 |
1998-Oct-12 Mon
| 26.5
| 26.5
| 26
| 26.4
| 32,182
| 844,777
| ###
| ###
| 1.9 |
1998-Oct-09 Fri
| 26
| 26
| 26
| 26
| 2,650
| ###
| 69.6
| 69.6
| 1.9 |
1998-Oct-08 Thu
| 26.5
| 26.5
| 26.5
| 26.5
| 26,671
| 706,781
| ###
| ###
| 1.9 |
1998-Oct-07 Wed
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| ###
| ###
| 1.9 |
1998-Oct-06 Tue
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| ###
| ###
| 1.9 |
1998-Oct-02 Fri
| 25.8
| 25.8
| 25.8
| 25.8
|
|
| 68.1
| 68.1
| 1.8 |
1998-Oct-01 Thu
| 25.8
| 26
| 25.8
| 25.8
|
|
| 70.9
| 70.9
| 1.8 |
1998-Sep-30 Wed
| 26
| 26
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Sep-29 Tue
| 26
| 26
| 26
| 26
| 27,475
| 714,350
| 70.6
| 70.6
| 1.9 |
1998-Sep-28 Mon
| ###
| ###
| 26
| 26
| 66,650
| 866,450
| ###
| ###
| 1.9 |
1998-Sep-25 Fri
| 27
| 27
| 27
| 27
|
|
| 76.8
| 76.8
| 1.9 |
1998-Sep-24 Thu
| 28
| 28
| 27
| 27
| 725
| ###
| ###
| ###
| 1.9 |
1998-Sep-23 Wed
| 28
| 28
| 28
| 28
|
|
| 63.9
| 63.9
| 2.0 |
1998-Sep-21 Mon
| 28.2
| 28.2
| 28
| 28
| 2,723
| ###
| 29.6
| 29.6
| 2.0 |
1998-Sep-18 Fri
| 28.2
| 28.2
| 28.2
| 28.2
| 25
| ###
| 72.3
| 72.3
| 2.0 |
1998-Sep-17 Thu
| ###
| 28.5
| ###
| ###
| 19,070
| 271,747
| 77.8
| 77.8
| 0.0 |
1998-Sep-15 Tue
| 28
| 28
| 28
| 28
| 1,022
| ###
| 71.0
| 71.0
| 2.0 |
1998-Sep-14 Mon
| 28
| 28
| 28
| 28
|
|
| 70.4
| 70.4
| 2.0 |
1998-Sep-11 Fri
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 83.7
| 83.7
| 1.9 |
1998-Sep-10 Thu
| 26
| 26
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Sep-09 Wed
| 26
| 26
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Sep-08 Tue
| 26
| 26
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Sep-07 Mon
| 25.5
| 25.8
| 25.5
| 25.8
|
|
| 64.5
| 64.5
| 1.8 |
1998-Sep-04 Fri
| 25.8
| 25.8
| 25.8
| 25.8
|
|
| 70.6
| 70.6
| 1.8 |
1998-Sep-03 Thu
| ###
| ###
| 25.5
| 25.5
| 22,472
| ###
| 3.6
| 3.6
| ### |
1998-Sep-02 Wed
| 28
| 28
| 27
| 27
|
|
| ###
| ###
| 1.9 |
1998-Sep-01 Tue
| 27.5
| 28
| 27.5
| 28
|
|
| 65.0
| 65.0
| 2.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
| 570
| 0
| 11.2
| 11.2
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
| 41
| 0
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
| 889
| 0
| 84.3
| 84.3
| 0.0 |
1998-Aug-07 Fri
| 32.8
| 32.8
| 32.5
| 32.5
|
|
| 25.2
| 25.2
| ### |
1998-Aug-05 Wed
| ###
| ###
| 32.8
| 32.8
| 1,150
| ###
| ###
| ###
| 2.3 |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
| 259
| 0
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| 33.5
| 33.5
| 33.5
| 33.5
|
|
| ###
| ###
| 2.4 |
1998-Jul-31 Fri
| 33.5
| 33.8
| 33.5
| 33.8
|
|
| ###
| ###
| 2.4 |
1998-Jul-30 Thu
| 33.8
| 33.8
| 33.8
| 33.8
|
|
| ###
| ###
| 2.4 |
1998-Jul-29 Wed
| 33.8
| 33.8
| 33.8
| 33.8
|
|
| ###
| ###
| 2.4 |
1998-Jul-28 Tue
| 34.2
| 34.2
| 34.2
| 34.2
| 228
| ###
| 73.5
| 73.5
| 2.4 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 172
| 0
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| 34.2
| 34.2
| 34.2
| 34.2
|
|
| 79.7
| 79.7
| 2.4 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| ###
| ###
| ###
| ###
| 780
| 0
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
| 220
| 0
| 69.0
| 69.0
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,572
| 0
| 83.6
| 83.6
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
| 524
| 0
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| 29.5
| ###
| 29.5
| ###
|
|
| 98.1
| 98.1
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| 33.8
| 33.8
| 33.5
| 33.5
|
|
| ###
| ###
| 2.4 |
1998-Jun-30 Tue
| 33.2
| ###
| 33.2
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Jun-26 Fri
| 34.25
| 34.25
| 34.25
| 34.25
|
|
| ###
| ###
| ### |
1998-Jun-23 Tue
| ###
| 34.25
| ###
| 34.25
|
|
| ###
| ###
| ### |
1998-Jun-16 Tue
| ###
| 34.25
| ###
| 34.25
|
|
| ###
| ###
| ### |
1998-Jun-15 Mon
| ###
| 34.5
| ###
| 34.5
| 12,950
| 223,387
| ###
| ###
| 2.5 |
1998-Jun-10 Wed
| 30.5
| ###
| 30.5
| ###
| 650
| ###
| 99.5
| 99.5
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
| 56
| 0
| ###
| ###
| 0.0 |
1998-May-29 Fri
| 35.49
| 35.49
| 35.49
| 35.49
|
|
| 69.2
| 69.2
| ### |
1998-May-28 Thu
| 35.49
| 35.49
| 35.49
| 35.49
| 175
| ###
| 68.7
| 68.7
| ### |
1998-May-26 Tue
| 35.75
| 35.75
| 35.75
| 35.75
|
|
| ###
| ###
| ### |
1998-May-21 Thu
| 35.5
| 35.5
| 35.5
| 35.5
| 0
|
|
|
| 2.5 |
1998-May-20 Wed
| 35.5
| 35.5
| 35.5
| 35.5
| 0
|
|
|
| 2.5 |
1998-May-19 Tue
| 35.5
| 35.5
| 35.5
| 35.5
|
|
| 73.2
| 73.2
| 2.5 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-15 Fri
| ###
| 35.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 38.7
| 38.7
| 38.5
| 38.5
|
|
| ###
| ###
| 2.8 |
1998-May-13 Wed
| 40
| 40
| 40
| 40
|
|
| 78.5
| 78.5
| 2.9 |
1998-May-12 Tue
| 40.4
| 40.4
| 38.5
| ###
| 1,750
| ###
| 22.1
| 22.1
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
1998-May-04 Mon
| 39.5
| 39.5
| 39.5
| 39.5
|
|
| 77.4
| 77.4
| ### |
1998-May-01 Fri
| ###
| ###
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| 40.5
| 40.5
| 40
| 40
|
|
| 23.3
| 23.3
| 2.9 |
1998-Apr-28 Tue
| 40.5
| 40.5
| 40.5
| 40.5
| 474
| ###
| ###
| ###
| 2.9 |
1998-Apr-27 Mon
| 41
| 41
| 41
| 41
| 26
| ###
| 75.5
| 75.5
| 2.9 |
1998-Apr-24 Fri
| 41
| 41
| 41
| 41
| 974
| ###
| ###
| ###
| 2.9 |
1998-Apr-20 Mon
| 41.5
| 41.5
| 41.5
| 41.5
| 50
| 2,075
| ###
| ###
| 3.0 |
1998-Apr-16 Thu
| 41
| 41
| 41
| 41
| 150
| 6,150
| ###
| ###
| 2.9 |
1998-Apr-14 Tue
| 41
| 41
| 41
| 41
| 50
| 2,050
| 69.0
| 69.0
| 2.9 |
1998-Apr-09 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1998-Apr-06 Mon
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1998-Mar-30 Mon
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1998-Mar-27 Fri
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1998-Mar-26 Thu
| 40.5
| 40.5
| 40.5
| 40.5
| 558
| ###
| 74.2
| 74.2
| 2.9 |
1998-Mar-25 Wed
| 40.5
| 40.5
| 40.5
| 40.5
| 380
| ###
| 76.2
| 76.2
| 2.9 |
1998-Mar-23 Mon
| 41
| 41
| 41
| 41
| 120
| 4,920
| ###
| ###
| 2.9 |
1998-Mar-20 Fri
| 41.2
| 41.2
| 41
| 41
| 3,341
| ###
| 23.7
| 23.7
| 2.9 |
1998-Mar-19 Thu
| 41.5
| 41.5
| 41.5
| 41.5
| 350
| 14,525
| 73.1
| 73.1
| 3.0 |
1998-Mar-13 Fri
| 42
| 42
| 41.5
| 41.5
| 571
| ###
| ###
| ###
| 3.0 |
1998-Mar-11 Wed
| 42.5
| 42.5
| 42.5
| 42.5
| 250
| 10,625
| ###
| ###
| 3.0 |
1998-Mar-10 Tue
| 42.5
| 42.5
| 42.5
| 42.5
|
|
| 73.3
| 73.3
| 3.0 |
1998-Mar-06 Fri
| 42.5
| 42.5
| 42.5
| 42.5
| 788
| ###
| ###
| ###
| 3.0 |
1998-Mar-04 Wed
| 42.5
| 42.5
| 42.5
| 42.5
| 150
| 6,375
| 71.7
| 71.7
| 3.0 |
1998-Mar-02 Mon
| 42.21
| 42.21
| 42.21
| 42.21
|
|
| 80.9
| 80.9
| ### |
1998-Feb-27 Fri
| 42
| 42
| 42
| 42
|
|
| ###
| ###
| 3.0 |
1998-Feb-24 Tue
| 41.49
| 41.5
| 41.49
| 41.5
| 479
| 19,876
| ###
| ###
| 3.0 |
1998-Feb-17 Tue
| 40.55
| 40.55
| 40.5
| 40.5
|
|
| 21.3
| 21.3
| 2.9 |
1998-Feb-11 Wed
| 40.5
| 40.5
| 40.5
| 40.5
| 872
| ###
| ###
| ###
| 2.9 |
1998-Feb-10 Tue
| 40.5
| 40.5
| 40.5
| 40.5
| 45
| 1,822
| 78.9
| 78.9
| 2.9 |
1998-Feb-09 Mon
| 40.5
| 40.5
| 40.5
| 40.5
| 155
| 6,277
| ###
| ###
| 2.9 |
1998-Feb-05 Thu
| 40.5
| 40.5
| 40.5
| 40.5
| 345
| 13,972
| ###
| ###
| 2.9 |
1998-Feb-03 Tue
| 40.5
| 41
| 40.5
| 40.5
| 14,783
| ###
| ###
| ###
| 2.9 |
1998-Feb-02 Mon
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1998-Jan-29 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1998-Jan-27 Tue
| 41
| 41
| 41
| 41
|
|
| 76.5
| 76.5
| 2.9 |
1998-Jan-23 Fri
| 40.5
| 41
| 40.5
| 41
|
|
| 75.5
| 75.5
| 2.9 |
1998-Jan-22 Thu
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
1998-Jan-21 Wed
| 40.5
| 41.5
| 40.5
| 41.5
|
|
| ###
| ###
| 3.0 |
1998-Jan-20 Tue
| 41.5
| 41.5
| 41.5
| 41.5
| 4
| ###
| 73.5
| 73.5
| 3.0 |
1998-Jan-19 Mon
| ###
| 41.5
| ###
| 41.5
|
|
| ###
| ###
| 3.0 |
1998-Jan-14 Wed
| 42.5
| 42.5
| 42.5
| 42.5
|
|
| ###
| ###
| 3.0 |
1998-Jan-12 Mon
| 42
| ###
| 42
| ###
|
|
| 92.7
| 92.7
| 0.0 |
1998-Jan-08 Thu
| 43.4
| 43.4
| 43.4
| 43.4
|
|
| ###
| ###
| ### |
1998-Jan-06 Tue
| 43.5
| 43.5
| 43.5
| 43.5
|
|
| ###
| ###
| 3.1 |
1998-Jan-02 Fri
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
1997-Dec-29 Mon
| 44
| 44
| 44
| 44
|
|
| 69.8
| 69.8
| 3.1 |
1997-Dec-18 Thu
| 44
| 44.25
| 44
| 44.25
|
|
| 75.5
| 75.5
| ### |
1997-Dec-12 Fri
| ###
| 44.4
| 40
| 44.4
|
|
| ###
| ###
| ### |
1997-Dec-04 Thu
| 44
| 44.5
| 44
| 44.5
|
|
| 80.3
| 80.3
| 3.2 |
1997-Nov-27 Thu
| 44.5
| 45
| 44.5
| 45
|
|
| ###
| ###
| 3.2 |
1997-Nov-21 Fri
| 45
| 45.5
| 45
| 45.5
|
|
| 75.0
| 75.0
| 3.3 |
1997-Nov-19 Wed
| 45.5
| 45.5
| 45.5
| 45.5
| 150
| 6,825
| ###
| ###
| 3.3 |
1997-Nov-17 Mon
| 45.5
| 45.5
| 45.5
| 45.5
| 2
| ###
| 77.3
| 77.3
| 3.3 |
1997-Nov-14 Fri
| 43
| 45
| 43
| 45
| 4,550
| ###
| ###
| ###
| 3.2 |
1997-Nov-12 Wed
| 45
| 45
| 45
| 45
|
|
| ###
| ###
| 3.2 |
1997-Nov-11 Tue
| 45
| 45
| 45
| 45
| 281
| 12,645
| ###
| ###
| 3.2 |
1997-Nov-10 Mon
| 45
| 45
| 45
| 45
|
|
| ###
| ###
| 3.2 |
1997-Nov-07 Fri
| 44
| 44
| 44
| 44
| 250
| ###
| 78.9
| 78.9
| 3.1 |
1997-Nov-05 Wed
| 45
| 45
| 45
| 45
|
|
| 71.7
| 71.7
| 3.2 |
1997-Nov-03 Mon
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Oct-31 Fri
| 44
| 46
| 44
| 46
| 1,550
| 69,750
| 81.8
| 81.8
| 3.3 |
1997-Oct-29 Wed
| 46
| 46
| 46
| 46
| 150
| ###
| ###
| ###
| 3.3 |
1997-Oct-28 Tue
| 44
| 44
| 44
| 44
| 550
| ###
| ###
| ###
| 3.1 |
1997-Oct-24 Fri
| 47
| 47
| 47
| 47
| 582
| 27,354
| 68.4
| 68.4
| 3.4 |
1997-Oct-20 Mon
| 48
| 48
| 47
| 47
| 650
| 30,875
| 13.1
| 13.1
| 3.4 |
1997-Oct-17 Fri
| 48
| 48
| 48
| 48
| 1,046
| ###
| ###
| ###
| 3.4 |
1997-Oct-14 Tue
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Oct-13 Mon
| 48.5
| 48.5
| 48
| 48
|
|
| 29.2
| 29.2
| 3.4 |
1997-Oct-10 Fri
| 48.51
| 48.51
| 48.5
| 48.5
|
|
| ###
| ###
| 3.5 |
1997-Oct-06 Mon
| 48
| 48
| 48
| 48
| 250
| ###
| 69.4
| 69.4
| 3.4 |
1997-Oct-01 Wed
| ###
| ###
| 48
| 48
|
|
| 24.7
| 24.7
| 3.4 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1997-Sep-29 Mon
| 48.5
| 48.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-23 Tue
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| 75.9
| 75.9
| 3.5 |
1997-Sep-22 Mon
| 48
| 48.5
| 48
| 48.5
|
|
| 71.6
| 71.6
| 3.5 |
1997-Sep-16 Tue
| 48.5
| 48.5
| 48.5
| 48.5
| 184
| 8,924
| 74.6
| 74.6
| 3.5 |
1997-Sep-15 Mon
| 48.5
| 48.5
| 48.5
| 48.5
| 359
| ###
| 72.8
| 72.8
| 3.5 |
1997-Sep-12 Fri
| 47.5
| 48.5
| 47.5
| 48.5
| 1,151
| 55,248
| ###
| ###
| 3.5 |
1997-Sep-11 Thu
| 47.5
| 48
| 47.5
| 48
| 1,724
| 82,321
| 76.7
| 76.7
| 3.4 |
1997-Sep-10 Wed
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| 70.4
| 70.4
| 3.4 |
1997-Sep-09 Tue
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| ###
| ###
| 3.4 |
1997-Sep-08 Mon
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| ###
| ###
| 3.4 |
1997-Aug-29 Fri
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Aug-27 Wed
| 47
| 47
| 47
| 47
| 220
| 10,340
| 74.3
| 74.3
| 3.4 |
1997-Aug-25 Mon
| ###
| 47
| ###
| 47
| 5,378
| 126,383
| ###
| ###
| 3.4 |
1997-Aug-21 Thu
| 46.5
| 46.5
| 46.5
| 46.5
|
|
| ###
| ###
| ### |
1997-Aug-20 Wed
| 46.5
| 46.5
| 46.5
| 46.5
| 150
| 6,975
| 74.0
| 74.0
| ### |
1997-Aug-13 Wed
| 46.5
| 46.5
| 46.5
| 46.5
|
|
| ###
| ###
| ### |
1997-Aug-12 Tue
| 47
| 47
| 47
| 47
| 1,872
| 87,984
| 77.2
| 77.2
| 3.4 |
1997-Aug-11 Mon
| ###
| ###
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Aug-08 Fri
| 47.8
| 47.8
| 47.8
| 47.8
| 521
| ###
| 65.2
| 65.2
| 3.4 |
1997-Aug-07 Thu
| 47.7
| 47.8
| 47.7
| 47.8
| 1,972
| ###
| ###
| ###
| 3.4 |
1997-Aug-04 Mon
| 47.2
| 47.2
| 47.2
| 47.2
|
|
| 76.0
| 76.0
| ### |
1997-Jul-31 Thu
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Jul-30 Wed
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Jul-29 Tue
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Jul-28 Mon
| 47
| 47
| 47
| 47
|
|
| 65.1
| 65.1
| 3.4 |
1997-Jul-25 Fri
| 47
| 47
| 46
| 46
|
|
| 11.5
| 11.5
| 3.3 |
1997-Jul-24 Thu
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Jul-21 Mon
| 47
| 47
| 47
| 47
|
|
| 79.2
| 79.2
| 3.4 |
1997-Jul-18 Fri
| 46.8
| 47
| 46.8
| 47
| 5,925
| 277,882
| ###
| ###
| 3.4 |
1997-Jul-15 Tue
| 47.5
| 47.5
| 47
| 47
|
|
| 33.4
| 33.4
| 3.4 |
1997-Jul-11 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jul-09 Wed
| 48
| 48
| 48
| 48
|
|
| 58.6
| 58.6
| 3.4 |
1997-Jul-07 Mon
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jul-04 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jul-03 Thu
| 48
| 48
| 48
| 48
|
|
| 72.4
| 72.4
| 3.4 |
1997-Jul-02 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-30 Mon
| 48
| 48
| 48
| 48
|
|
| 61.4
| 61.4
| 3.4 |
1997-Jun-27 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-26 Thu
| 47.7
| 48
| 47.7
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-25 Wed
| 47.7
| 48
| 47.7
| 48
| 4,150
| 198,577
| 75.4
| 75.4
| 3.4 |
1997-Jun-23 Mon
| 48
| 48
| 48
| 48
|
|
| 75.7
| 75.7
| 3.4 |
1997-Jun-20 Fri
| 48
| 48
| 48
| 48
|
|
| 67.0
| 67.0
| 3.4 |
1997-Jun-19 Thu
| 48
| 48
| 48
| 48
|
|
| 71.8
| 71.8
| 3.4 |
1997-Jun-18 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-17 Tue
| 48
| 48
| 48
| 48
|
|
| 70.7
| 70.7
| 3.4 |
1997-Jun-16 Mon
| 48
| 48
| 48
| 48
|
|
| 69.4
| 69.4
| 3.4 |
1997-Jun-13 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-12 Thu
| 48
| 48
| 48
| 48
|
|
| 69.8
| 69.8
| 3.4 |
1997-Jun-11 Wed
| 48
| 48
| 48
| 48
|
|
| 78.0
| 78.0
| 3.4 |
1997-Jun-10 Tue
| 48
| 48
| 48
| 48
| 1,023
| ###
| ###
| ###
| 3.4 |
1997-Jun-06 Fri
| 48
| 48
| 48
| 48
|
|
| 72.0
| 72.0
| 3.4 |
1997-Jun-05 Thu
| 48
| 48
| 48
| 48
|
|
| 77.2
| 77.2
| 3.4 |
1997-Jun-03 Tue
| 48
| 48
| 48
| 48
|
|
| 69.2
| 69.2
| 3.4 |
1997-Jun-02 Mon
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-30 Fri
| 48
| 48
| 48
| 48
|
|
| 62.0
| 62.0
| 3.4 |
1997-May-29 Thu
| 48
| 48
| 48
| 48
|
|
| 65.3
| 65.3
| 3.4 |
1997-May-28 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-27 Tue
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-26 Mon
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| 68.9
| 68.9
| 3.5 |
1997-May-21 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-20 Tue
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-19 Mon
| 48
| 48
| 48
| 48
|
|
| 76.0
| 76.0
| 3.4 |
1997-May-16 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-14 Wed
| 48
| 48
| 48
| 48
| 1,253
| 60,144
| 70.1
| 70.1
| 3.4 |
1997-May-07 Wed
| 48
| 48
| 48
| 48
| 550
| ###
| 72.4
| 72.4
| 3.4 |
1997-May-05 Mon
| 47.75
| 47.75
| 47.75
| 47.75
|
|
| 77.3
| 77.3
| ### |
1997-Apr-30 Wed
| 47.5
| 47.75
| 47.5
| 47.75
| 15,041
| 716,327
| 78.4
| 78.4
| ### |
1997-Apr-29 Tue
| 47.75
| 47.75
| 47.75
| 47.75
|
|
| ###
| ###
| ### |
1997-Apr-28 Mon
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| ###
| ###
| 3.4 |
1997-Apr-22 Tue
| 47
| 47
| 47
| 47
| 220
| 10,340
| 70.1
| 70.1
| 3.4 |
1997-Apr-18 Fri
| 47
| 47
| 47
| 47
|
|
| 61.1
| 61.1
| 3.4 |
1997-Apr-16 Wed
| 47
| 47
| 47
| 47
|
|
| 73.8
| 73.8
| 3.4 |
1997-Apr-08 Tue
| 48
| 48
| 47
| 47
|
|
| 11.5
| 11.5
| 3.4 |
1997-Apr-07 Mon
| 46
| 46
| 46
| 46
| 0
|
|
|
| 3.3 |
1997-Apr-03 Thu
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Apr-02 Wed
| 46.5
| 46.5
| 46.5
| 46.5
|
|
| 74.0
| 74.0
| ### |
1997-Apr-01 Tue
| 48
| 48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| 48
| 48
| 48
| 48
|
|
| 59.7
| 59.7
| 3.4 |
1997-Mar-26 Wed
| 47
| 47.5
| 47
| 47.5
|
|
| 76.4
| 76.4
| 3.4 |
1997-Mar-25 Tue
| 46
| 46
| 46
| 46
|
|
| 73.0
| 73.0
| 3.3 |
1997-Mar-24 Mon
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Mar-21 Fri
| 46
| 46
| 46
| 46
| 0
|
|
|
| 3.3 |
1997-Mar-20 Thu
| 45
| 46
| 45
| 46
|
|
| 86.7
| 86.7
| 3.3 |
1997-Mar-19 Wed
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Mar-18 Tue
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Mar-14 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Mar-11 Tue
| 48.75
| 48.75
| 48
| 48
|
|
| 18.6
| 18.6
| 3.4 |
1997-Mar-07 Fri
| 48.75
| 48.75
| 48.75
| 48.75
|
|
| ###
| ###
| 3.5 |
1997-Mar-06 Thu
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| 66.7
| 66.7
| 3.5 |
1997-Mar-05 Wed
| 48
| 48
| 48
| 48
| 889
| 42,672
| 67.5
| 67.5
| 3.4 |
1997-Mar-04 Tue
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Mar-03 Mon
| 47.5
| 48
| 47.5
| 48
|
|
| 85.1
| 85.1
| 3.4 |
1997-Feb-28 Fri
| 48
| 48
| 48
| 48
| 780
| 37,440
| 71.6
| 71.6
| 3.4 |
1997-Feb-26 Wed
| 48
| 48
| 48
| 48
|
|
| 70.5
| 70.5
| 3.4 |
1997-Feb-25 Tue
| 48
| 48.75
| 48
| 48.75
| 1,020
| 49,342
| 83.1
| 83.1
| 3.5 |
1997-Feb-24 Mon
| 48
| 48
| 48
| 48
|
|
| 72.0
| 72.0
| 3.4 |
1997-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| 49
| 49
| 49
| 49
| 1
| 49
| 66.0
| 66.0
| 3.5 |
1997-Feb-10 Mon
| 47
| ###
| 47
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Feb-07 Fri
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Feb-06 Thu
| 47
| 47
| 47
| 47
|
|
| 63.8
| 63.8
| 3.4 |
1997-Feb-04 Tue
| 48
| 48
| 47
| 47
|
|
| 14.7
| 14.7
| 3.4 |
1997-Feb-03 Mon
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| 72.2
| 72.2
| 3.5 |
1997-Jan-29 Wed
| 48
| 48
| 48
| 48
|
|
| 66.1
| 66.1
| 3.4 |
1997-Jan-28 Tue
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jan-24 Fri
| 49
| 49
| 48.5
| 48.5
|
|
| ###
| ###
| 3.5 |
1997-Jan-22 Wed
| 49
| 49
| 49
| 49
|
|
| ###
| ###
| 3.5 |
1997-Jan-21 Tue
| 49
| 49
| 49
| 49
|
|
| 76.8
| 76.8
| 3.5 |
1997-Jan-20 Mon
| 49.5
| 49.5
| 49.5
| 49.5
|
|
| ###
| ###
| 3.5 |
1997-Jan-17 Fri
| 49.5
| 49.5
| 49.5
| 49.5
| 3,120
| 154,440
| ###
| ###
| 3.5 |
1997-Jan-16 Thu
| 49.75
| 49.75
| 49.75
| 49.75
|
|
| ###
| ###
| ### |
1997-Jan-15 Wed
| 49.5
| 49.5
| 49.5
| 49.5
|
|
| ###
| ###
| 3.5 |
1997-Jan-14 Tue
| 49.5
| 49.5
| 49.5
| 49.5
|
|
| 75.3
| 75.3
| 3.5 |
1997-Jan-08 Wed
| 49.75
| 49.75
| 49.5
| 49.5
|
|
| ###
| ###
| 3.5 |
1997-Jan-02 Thu
| 49.5
| 50
| 49
| 49
|
|
| 18.8
| 18.8
| 3.5 |
1996-Dec-31 Tue
| 49
| 49
| 49
| 49
| 150
| 7,350
| 63.6
| 63.6
| 3.5 |
1996-Dec-30 Mon
| 49
| 49
| 49
| 49
|
|
| 67.8
| 67.8
| 3.5 |
1996-Dec-24 Tue
| 49
| 49
| 49
| 49
|
|
| 67.6
| 67.6
| 3.5 |
1996-Dec-23 Mon
| 48
| 48
| 48
| 48
|
|
| 68.5
| 68.5
| 3.4 |
1996-Dec-20 Fri
| 48
| 48
| 48
| 48
| 528
| 25,344
| ###
| ###
| 3.4 |
1996-Dec-18 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1996-Dec-17 Tue
| 47
| 48
| 47
| 48
|
|
| ###
| ###
| 3.4 |
1996-Dec-16 Mon
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1996-Dec-13 Fri
| 47
| 47
| 46
| 46
| 925
| ###
| ###
| ###
| 3.3 |
1996-Dec-11 Wed
| 47
| 47
| 47
| 47
|
|
| 77.0
| 77.0
| 3.4 |
1996-Dec-06 Fri
| 48
| 48
| 48
| 48
| 1,120
| ###
| 92.6
| 92.6
| 3.4 |
1996-Dec-04 Wed
| 50
| 50
| 50
| 50
| 350
| ###
| 68.9
| 68.9
| ### |
1996-Dec-03 Tue
| 50
| 50
| 50
| 50
| 650
| ###
| 72.8
| 72.8
| ### |
1996-Dec-02 Mon
| 50
| 50
| 50
| 50
| 2
| ###
| 70.7
| 70.7
| ### |
1996-Nov-29 Fri
| 52
| 52
| 52
| 52
|
|
| 63.0
| 63.0
| 3.7 |
1996-Nov-28 Thu
| 50
| 51
| ###
| 50.5
|
|
| 75.1
| 75.1
| 3.6 |
1996-Nov-27 Wed
| 52
| 52
| 52
| 52
|
|
| ###
| ###
| 3.7 |
1996-Nov-26 Tue
| 52
| 52
| 52
| 52
| 4
| ###
| 82.3
| 82.3
| 3.7 |
1996-Nov-25 Mon
| 52
| 52
| 52
| 52
|
|
| 72.0
| 72.0
| 3.7 |
1996-Nov-22 Fri
| 52
| 52
| 52
| 52
| 150
| ###
| ###
| ###
| 3.7 |
1996-Nov-21 Thu
| 51
| 51
| 51
| 51
| 678
| 34,578
| ###
| ###
| 3.6 |
1996-Nov-20 Wed
| 51
| 51
| 51
| 51
|
|
| 64.4
| 64.4
| 3.6 |
1996-Nov-19 Tue
| 51
| 51
| 51
| 51
|
|
| 73.6
| 73.6
| 3.6 |
1996-Nov-18 Mon
| 50
| 51
| 50
| 51
| 685
| ###
| 87.6
| 87.6
| 3.6 |
1996-Nov-15 Fri
| 50
| 50
| 50
| 50
| 7,680
| ###
| ###
| ###
| ### |
1996-Nov-14 Thu
| 50
| 50
| 50
| 50
|
|
| ###
| ###
| ### |
1996-Nov-13 Wed
| 50
| 50
| ###
| 50
| 1,570
| 39,250
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 49
| 50
| 49
| 50
| 425
| ###
| 87.8
| 87.8
| ### |
1996-Nov-11 Mon
| 49
| 49
| 49
| 49
| 689
| ###
| 76.8
| 76.8
| 3.5 |
1996-Nov-07 Thu
| 48.5
| 48.5
| 48.5
| 48.5
| 0
|
|
|
| 3.5 |
1996-Nov-06 Wed
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| 69.7
| 69.7
| 3.5 |
1996-Nov-05 Tue
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| 71.4
| 71.4
| 3.5 |
1996-Nov-04 Mon
| 48
| 48
| 48
| 48
|
|
| 63.9
| 63.9
| 3.4 |
1996-Nov-01 Fri
| 49
| 49
| 49
| 49
|
|
| 71.5
| 71.5
| 3.5 |
1996-Oct-31 Thu
| 49
| 49
| 49
| 49
|
|
| 67.3
| 67.3
| 3.5 |
1996-Oct-30 Wed
| 49
| 49
| 49
| 49
| 1
| 49
| 66.8
| 66.8
| 3.5 |
1996-Oct-29 Tue
| 48.5
| 48.5
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1996-Oct-28 Mon
| 48.5
| 48.5
| 48.5
| 48.5
|
|
| ###
| ###
| 3.5 |
1996-Oct-25 Fri
| ###
| ###
| 48.5
| 48.5
| 4,889
| 118,558
| ###
| ###
| 3.5 |
1996-Oct-24 Thu
| 49.2
| 49.2
| 49
| 49.2
|
|
| ###
| ###
| 3.5 |
1996-Oct-23 Wed
| ###
| 50
| ###
| 50
|
|
| ###
| ###
| ### |
1996-Oct-22 Tue
| ###
| 50
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| 49
| 49
| 49
| 49
|
|
| ###
| ###
| 3.5 |
1996-Oct-18 Fri
| 49
| 49
| 49
| 49
|
|
| 68.7
| 68.7
| 3.5 |
1996-Oct-17 Thu
| 50
| 50
| 50
| 50
| 0
|
|
|
| ### |
1996-Oct-16 Wed
| 50
| 50
| 50
| 50
|
|
| 73.4
| 73.4
| ### |
1996-Oct-15 Tue
| 49
| 49
| 49
| 49
|
|
| ###
| ###
| 3.5 |
1996-Oct-14 Mon
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1996-Oct-11 Fri
| ###
| 48
| ###
| 48
|
|
| ###
| ###
| 3.4 |
1996-Oct-10 Thu
| ###
| ###
| 47
| 47
|
|
| 21.7
| 21.7
| 3.4 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-08 Tue
| 46.7
| ###
| 46.7
| 47
|
|
| ###
| ###
| 3.4 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| 46.5
| 46.5
| 46.5
| 46.5
| 0
|
|
|
| ### |
1996-Oct-02 Wed
| 46.5
| 46.5
| 46.5
| 46.5
|
|
| 65.8
| 65.8
| ### |
1996-Oct-01 Tue
| 46
| 46
| 46
| 46
|
|
| 70.9
| 70.9
| 3.3 |
1996-Sep-30 Mon
| 46
| 46
| 46
| 46
|
|
| 64.9
| 64.9
| 3.3 |
1996-Sep-27 Fri
| 45
| 46
| 45
| 46
|
|
| 84.7
| 84.7
| 3.3 |
1996-Sep-26 Thu
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-25 Wed
| 45
| 46
| 45
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-24 Tue
| 45
| 45
| 45
| 45
|
|
| 70.5
| 70.5
| 3.2 |
1996-Sep-23 Mon
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-20 Fri
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-17 Tue
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-16 Mon
| 46
| 46
| 46
| 46
|
|
| 75.2
| 75.2
| 3.3 |
1996-Sep-13 Fri
| 46
| 46
| 46
| 46
| 0
|
|
|
| 3.3 |
1996-Sep-12 Thu
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-11 Wed
| 45
| 45
| 45
| 45
| 0
|
|
|
| 3.2 |
1996-Sep-10 Tue
| 45
| 45
| 45
| 45
|
|
| ###
| ###
| 3.2 |
1996-Sep-09 Mon
| 46
| 46
| 45
| 45
|
|
| 12.5
| 12.5
| 3.2 |
1996-Sep-06 Fri
| 46
| 46
| 46
| 46
| 0
|
|
|
| 3.3 |
1996-Sep-05 Thu
| 46
| 46
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1996-Sep-04 Wed
| 45.5
| 45.5
| 45.5
| 45.5
|
|
| ###
| ###
| 3.3 |
1996-Sep-03 Tue
| 46
| 46
| 46
| 46
|
|
| 78.0
| 78.0
| 3.3 |
1996-Sep-02 Mon
| 45
| 45
| 45
| 45
|
|
| ###
| ###
| 3.2 |
1996-Aug-30 Fri
| ###
| 45
| ###
| 45
|
|
| 64.5
| 64.5
| 3.2 |
1996-Aug-29 Thu
| 43.5
| 45
| 43.5
| ###
|
|
| 92.4
| 92.4
| 0.0 |
1996-Aug-28 Wed
| 43.5
| 43.5
| 43.5
| 43.5
|
|
| ###
| ###
| 3.1 |
1996-Aug-27 Tue
| 43.5
| 43.5
| 43.5
| 43.5
|
|
| 76.0
| 76.0
| 3.1 |
1996-Aug-26 Mon
| ###
| ###
| 43.5
| 43.5
|
|
| ###
| ###
| 3.1 |
1996-Aug-23 Fri
| 44
| 44
| 43.5
| 43.5
|
|
| ###
| ###
| 3.1 |
1996-Aug-22 Thu
| 43.5
| 44
| 43.5
| 44
|
|
| ###
| ###
| 3.1 |
1996-Aug-21 Wed
| 43
| 43.5
| 43
| 43.5
|
|
| ###
| ###
| 3.1 |
1996-Aug-20 Tue
| 42
| 43
| 42
| 43
|
|
| ###
| ###
| ### |
1996-Aug-19 Mon
| 42
| 42
| 42
| 42
|
|
| ###
| ###
| 3.0 |
1996-Aug-16 Fri
| 41
| 42
| 41
| 42
|
|
| ###
| ###
| 3.0 |
1996-Aug-15 Thu
| 40
| 40
| 40
| 40
|
|
| 72.4
| 72.4
| 2.9 |
1996-Aug-14 Wed
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
1996-Aug-13 Tue
| 41
| 41
| 40.5
| 41
|
|
| 68.5
| 68.5
| 2.9 |
1996-Aug-12 Mon
| 40.5
| 40.5
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1996-Aug-09 Fri
| 41
| 41
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
1996-Aug-08 Thu
| 40.75
| 40.75
| 40.75
| 40.75
| 0
|
|
|
| ### |
1996-Aug-07 Wed
| 40.75
| 40.75
| 40.75
| 40.75
|
|
| ###
| ###
| ### |
1996-Aug-06 Tue
| 40.5
| 40.75
| 40.5
| 40.75
|
|
| ###
| ###
| ### |
1996-Aug-05 Mon
| 40
| 40.5
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| 37.5
| ###
|
|
| 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
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-19 Fri
| 36.5
| ###
| 36.5
| ###
|
|
| 93.1
| 93.1
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1996-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-04 Thu
| 36.2
| 36.2
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
1996-Jul-03 Wed
| 36.2
| 36.2
| 36.2
| 36.2
|
|
| ###
| ###
| 2.6 |
1996-Jul-02 Tue
| 36.2
| 36.2
| 36.2
| 36.2
| 0
|
|
|
| 2.6 |
1996-Jul-01 Mon
| 36.2
| 36.2
| 36.2
| 36.2
|
|
| 70.7
| 70.7
| 2.6 |
|