Currently Thu 26-Mar-05 01:59:53 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BLD) BORAL LIMITED Daily Prices Page 7...
TOC Company Info for BLD Limits 
| Listing Code | BLD |
| Listing Name | BORAL LIMITED |
| GICS Sector | Materials |
| ISIN Name | BORAL LIMITED. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BLD2 |
Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for BLD .. Thursday 6th June 2024
BLD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BLD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-08 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-05 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-04 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-03 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-02 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jul-01 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-28 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-27 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-26 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-25 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-24 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-21 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-20 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-19 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-18 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-17 Mon | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-14 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-13 Thu | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-12 Wed | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-11 Tue | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-07 Fri | 5.83 | 5.83 | 5.83 | 5.83 | 0 | ### | |||
| 2024-Jun-06 Thu | 5.8 | 5.88 | 5.79 | 5.83 | 577,942 | ### | 75.4 | 75.4 | ### |
| 2024-Jun-05 Wed | ### | 5.82 | ### | 5.82 | 358,721 | 1,043,878 | ### | ### | 0.4 |
| 2024-Jun-04 Tue | 5.77 | 5.81 | ### | ### | 1,370,386 | 3,980,971 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 5.72 | 5.83 | 5.72 | 5.78 | 357,473 | ### | 78.8 | 78.8 | 0.4 |
| 2024-May-31 Fri | ### | 5.775 | ### | 5.77 | 1,681,679 | 4,855,848 | ### | ### | 0.4 |
| 2024-May-30 Thu | 5.72 | 5.77 | 5.71 | 5.74 | 726,387 | ### | 74.2 | 74.2 | 0.4 |
| 2024-May-29 Wed | 5.77 | ### | 5.77 | 5.83 | 79.8 | 79.8 | ### | ||
| 2024-May-28 Tue | 5.8 | 5.87 | 5.77 | 5.86 | 1,168,356 | ### | 80.5 | 80.5 | 0.4 |
| 2024-May-27 Mon | 5.76 | 5.89 | 5.76 | 5.85 | 787,454 | ### | ### | ### | 0.4 |
| 2024-May-24 Fri | 5.83 | 5.86 | 5.8 | 5.83 | ### | ### | ### | ||
| 2024-May-23 Thu | ### | 5.89 | ### | 5.88 | 89.2 | 89.2 | 0.4 | ||
| 2024-May-22 Wed | 5.77 | ### | 5.77 | ### | 1,213,547 | 3,501,083 | ### | ### | 0.0 |
| 2024-May-21 Tue | 5.79 | 5.82 | 5.76 | 5.78 | ### | ### | 0.4 | ||
| 2024-May-20 Mon | 5.83 | 5.83 | 5.75 | 5.79 | ### | ### | ### | ||
| 2024-May-17 Fri | 5.79 | 5.85 | 5.79 | 5.85 | 76.1 | 76.1 | 0.4 | ||
| 2024-May-16 Thu | ### | 5.85 | ### | 5.73 | 4,464,524 | ### | ### | ### | ### |
| 2024-May-15 Wed | ### | ### | ### | ### | 1,410,378 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-May-14 Tue | 5.7 | 5.72 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-May-13 Mon | 5.78 | 5.88 | 5.73 | 5.74 | 1,048,483 | 6,086,443 | 34.0 | 34.0 | 0.4 |
| 2024-May-10 Fri | 5.86 | ### | 5.82 | 5.86 | ### | ### | 0.4 | ||
| 2024-May-09 Thu | 5.82 | 5.89 | 5.78 | 5.87 | ### | ### | ### | ||
| 2024-May-08 Wed | 5.79 | 5.84 | 5.77 | 5.84 | 1,671,253 | 9,701,623 | ### | ### | 0.4 |
| 2024-May-07 Tue | ### | 5.8 | ### | 5.76 | 3,534,247 | ### | ### | ### | ### |
| 2024-May-06 Mon | 5.79 | 5.84 | 5.71 | 5.71 | ### | ### | 0.4 | ||
| 2024-May-03 Fri | ### | 5.8 | ### | 5.8 | 85.0 | 85.0 | 0.4 | ||
| 2024-May-02 Thu | ### | 5.7 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2024-May-01 Wed | ### | 5.7 | ### | ### | 5,799,740 | 16,529,259 | 72.0 | 72.0 | 0.0 |
| 2024-Apr-30 Tue | 5.7 | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2024-Apr-29 Mon | 5.72 | 5.75 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2024-Apr-26 Fri | ### | 5.75 | ### | 5.72 | 3,025,581 | 8,698,545 | 76.7 | 76.7 | 0.4 |
| 2024-Apr-24 Wed | 5.74 | 5.78 | ### | 5.74 | 70.8 | 70.8 | 0.4 | ||
| 2024-Apr-23 Tue | ### | 5.76 | ### | 5.72 | 1,427,823 | ### | 81.5 | 81.5 | 0.4 |
| 2024-Apr-22 Mon | 5.59 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 5.57 | ### | 1,589,826 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 5.76 | ### | 5.73 | ### | ### | ### | ||
| 2024-Apr-17 Wed | ### | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 4,731,477 | 0 | 46.7 | 46.7 | 0.0 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 2,446,282 | 0 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | ### | 6.2 | ### | ### | 2,683,452 | ### | 71.4 | 71.4 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Apr-09 Tue | 6 | ### | ### | ### | 955,843 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 1,037,383 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 922,521 | 0 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | 6 | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 2,079,140 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 2,806,275 | 0 | 77.5 | 77.5 | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 2,570,087 | 0 | 26.9 | 26.9 | 0.0 |
| 2024-Mar-25 Mon | ### | 6.25 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Mar-22 Fri | 6.26 | 6.29 | ### | ### | 2,412,175 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 6.22 | ### | ### | 6.25 | 66.1 | 66.1 | ### | ||
| 2024-Mar-20 Wed | 6.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 3,179,940 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 2,214,459 | 0 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | 6.255 | ### | 6.2 | ### | ### | 0.4 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 4,219,148 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Mar-11 Mon | 6.2 | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | 6.25 | 6.28 | ### | 6.22 | 2,399,043 | ### | ### | ### | 0.4 |
| 2024-Mar-07 Thu | 6 | 6.25 | 6 | 6.25 | 3,186,774 | ### | 89.2 | 89.2 | ### |
| 2024-Mar-06 Wed | ### | 6.22 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-Mar-05 Tue | 6 | ### | 6 | ### | 3,185,741 | 9,557,223 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | 5.89 | ### | 65.7 | 65.7 | 0.0 | ||
| 2024-Feb-28 Wed | ### | 6 | ### | ### | 1,569,786 | 4,709,358 | 33.7 | 33.7 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 5.79 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 5.85 | ### | 5.82 | ### | 4,849,749 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | 5.88 | 5.89 | 2,536,373 | ### | ### | ### | ### |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 5,105,571 | 0 | 31.1 | 31.1 | 0.0 |
| 2024-Feb-20 Tue | ### | 6.21 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | 5.8 | 5.85 | ### | ### | 0.4 | ||
| 2024-Feb-15 Thu | 5.82 | 5.86 | 5.78 | 5.86 | 1,695,522 | ### | 72.4 | 72.4 | 0.4 |
| 2024-Feb-14 Wed | 5.75 | 5.81 | ### | 5.81 | 73.6 | 73.6 | ### | ||
| 2024-Feb-13 Tue | 5.76 | 5.88 | 5.76 | 5.82 | ### | ### | 0.4 | ||
| 2024-Feb-12 Mon | 5.85 | 5.88 | 5.745 | 5.75 | 24.8 | 24.8 | ### | ||
| 2024-Feb-09 Fri | 5.8 | ### | ### | 5.86 | 7,908,850 | 0 | 76.8 | 76.8 | 0.4 |
| 2024-Feb-08 Thu | ### | 5.44 | ### | 5.41 | 3,578,758 | 9,734,221 | 76.8 | 76.8 | ### |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 1,725,772 | 0 | 88.0 | 88.0 | 0.0 |
| 2024-Feb-06 Tue | 5.25 | ### | ### | ### | 1,064,128 | 0 | 20.7 | 20.7 | 0.0 |
| 2024-Feb-05 Mon | 5.28 | 5.325 | 5.26 | ### | 2,679,672 | ### | 77.6 | 77.6 | 0.0 |
| 2024-Feb-02 Fri | ### | ### | 5.27 | ### | 996,122 | 2,624,781 | 61.9 | 61.9 | 0.0 |
| 2024-Feb-01 Thu | 5.28 | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | 5.345 | 5.25 | ### | 795,424 | 4,213,758 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | 5.28 | ### | 5.27 | ### | 756,027 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | ### | 5.245 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 5.28 | ### | 5.23 | 5.26 | 29.2 | 29.2 | 0.4 | ||
| 2024-Jan-24 Wed | ### | ### | 5.28 | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 41.7 | 41.7 | 0.0 | ||
| 2024-Jan-19 Fri | 5.45 | 5.47 | ### | ### | 610,543 | ### | 20.9 | 20.9 | 0.0 |
| 2024-Jan-18 Thu | ### | 5.41 | 5.27 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 5.26 | ### | 5.25 | ### | 83.4 | 83.4 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 5.23 | 5.23 | 23.2 | 23.2 | ### | ||
| 2024-Jan-15 Mon | 5.4 | 5.48 | ### | 5.41 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 5.45 | 5.45 | 5.4 | 5.42 | ### | ### | 0.4 | ||
| 2024-Jan-11 Thu | 5.5 | 5.51 | 5.45 | 5.46 | 422,884 | ### | 28.2 | 28.2 | ### |
| 2024-Jan-10 Wed | 5.5 | 5.51 | 5.46 | 5.47 | 32.3 | 32.3 | ### | ||
| 2024-Jan-09 Tue | 5.45 | 5.52 | 5.41 | 5.52 | ### | ### | 0.4 | ||
| 2024-Jan-08 Mon | ### | 5.42 | 5.28 | ### | 1,383,556 | 7,402,024 | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 529,241 | 0 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | 5.4 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 5.445 | ### | 5.4 | 519,787 | 1,415,120 | ### | ### | 0.4 |
| 2023-Dec-29 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 5.26 | ### | 5.26 | ### | 1,179,571 | 3,102,271 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 5.27 | 5.27 | ### | 5.24 | 29.4 | 29.4 | 0.4 | ||
| 2023-Dec-21 Thu | 5.28 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | 5.22 | 5.27 | 5.2 | 5.25 | 1,741,146 | ### | 68.7 | 68.7 | 0.4 |
| 2023-Dec-19 Tue | ### | 5.21 | 5 | 5.2 | 1,651,742 | 8,432,142 | ### | ### | ### |
| 2023-Dec-18 Mon | 5 | ### | 5 | ### | 1,048,541 | 2,621,352 | 78.1 | 78.1 | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 2,368,786 | 0 | 19.2 | 19.2 | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | 63.4 | 63.4 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | 5 | 1,069,121 | 0 | 76.7 | 76.7 | 0.4 |
| 2023-Dec-11 Mon | ### | ### | 4.89 | ### | 791,740 | ### | ### | ### | 0.0 |
| 2023-Dec-08 Fri | ### | ### | ### | ### | 627,174 | 0 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 914,286 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 4.88 | ### | 4.88 | ### | 1,013,251 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | 610,345 | 0 | 35.9 | 35.9 | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | 325,182 | 0 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 820,581 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | 1,006,374 | 0 | 37.2 | 37.2 | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Nov-20 Mon | ### | ### | 5 | ### | 43.0 | 43.0 | 0.0 | ||
| 2023-Nov-17 Fri | 5 | ### | ### | 5 | 784,147 | 0 | 68.8 | 68.8 | 0.4 |
| 2023-Nov-16 Thu | ### | ### | ### | ### | 1,211,948 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Nov-15 Wed | ### | ### | ### | ### | 1,440,427 | 0 | 31.8 | 31.8 | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 2,239,354 | 0 | 69.7 | 69.7 | 0.0 |
| 2023-Nov-13 Mon | ### | ### | ### | ### | 3,297,980 | 0 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 4.7 | 4.76 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Nov-09 Thu | 4.72 | 4.8 | 4.71 | 4.77 | 1,670,980 | ### | ### | ### | ### |
| 2023-Nov-08 Wed | ### | 4.71 | ### | 4.7 | 1,005,956 | 2,369,026 | 77.1 | 77.1 | 0.3 |
| 2023-Nov-07 Tue | 4.55 | ### | 4.55 | ### | 589,327 | ### | 75.6 | 75.6 | 0.0 |
| 2023-Nov-06 Mon | 4.58 | ### | 4.55 | 4.58 | ### | ### | 0.3 | ||
| 2023-Nov-03 Fri | ### | ### | 4.575 | ### | 1,158,822 | ### | 65.8 | 65.8 | 0.0 |
| 2023-Nov-02 Thu | 4.51 | 4.57 | 4.49 | 4.57 | 1,131,925 | 5,127,620 | ### | ### | ### |
| 2023-Nov-01 Wed | 4.51 | 4.53 | 4.48 | 4.5 | 36.5 | 36.5 | ### | ||
| 2023-Oct-31 Tue | 4.49 | 4.53 | 4.46 | 4.5 | ### | ### | ### | ||
| 2023-Oct-30 Mon | 4.52 | 4.53 | 4.46 | 4.49 | 32.7 | 32.7 | ### | ||
| 2023-Oct-27 Fri | 4.56 | 4.56 | 4.46 | 4.52 | ### | ### | 0.3 | ||
| 2023-Oct-26 Thu | 4.58 | ### | 4.53 | 4.57 | ### | ### | ### | ||
| 2023-Oct-25 Wed | ### | ### | 4.55 | ### | 1,176,125 | 2,675,684 | 33.0 | 33.0 | 0.0 |
| 2023-Oct-24 Tue | ### | ### | 4.59 | ### | 1,430,676 | ### | 29.0 | 29.0 | 0.0 |
| 2023-Oct-23 Mon | ### | 4.675 | 4.57 | 4.59 | 636,250 | ### | ### | ### | 0.3 |
| 2023-Oct-20 Fri | ### | ### | 4.59 | ### | 1,648,852 | ### | 71.6 | 71.6 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | 4.58 | ### | 1,081,878 | ### | 75.4 | 75.4 | 0.0 |
| 2023-Oct-18 Wed | 4.7 | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | 4.71 | ### | ### | 1,854,920 | ### | 79.8 | 79.8 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 4.57 | ### | 1,177,356 | 2,690,258 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | 4.56 | 4.59 | 1,349,284 | ### | 36.7 | 36.7 | 0.3 |
| 2023-Oct-12 Thu | ### | ### | 4.55 | ### | 1,190,081 | ### | 26.3 | 26.3 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | 4.56 | 4.59 | 4.54 | 4.58 | 66.8 | 66.8 | 0.3 | ||
| 2023-Oct-09 Mon | 4.5 | 4.58 | 4.49 | 4.55 | ### | ### | 0.3 | ||
| 2023-Oct-06 Fri | 4.43 | 4.525 | 4.42 | 4.51 | ### | ### | 0.3 | ||
| 2023-Oct-05 Thu | ### | 4.455 | ### | 4.43 | 916,481 | ### | 80.9 | 80.9 | ### |
| 2023-Oct-04 Wed | ### | ### | ### | ### | 1,369,141 | 0 | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | ### | 1,188,553 | 0 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 4.44 | 4.44 | 4.385 | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Sep-28 Thu | 4.42 | 4.42 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2023-Sep-27 Wed | ### | 4.44 | ### | 4.42 | 1,039,552 | ### | 82.4 | 82.4 | 0.3 |
| 2023-Sep-26 Tue | ### | 4.43 | ### | ### | 1,383,872 | 3,065,276 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | 702,257 | 0 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 4.29 | ### | 1,275,621 | ### | ### | ### | 0.0 |
| 2023-Sep-21 Thu | 4.4 | 4.44 | 4.375 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 4.47 | 4.49 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2023-Sep-19 Tue | 4.51 | 4.54 | 4.45 | 4.47 | 862,822 | 3,878,384 | ### | ### | ### |
| 2023-Sep-18 Mon | 4.57 | 4.59 | 4.5 | 4.51 | 1,833,044 | 8,331,184 | 30.8 | 30.8 | 0.3 |
| 2023-Sep-15 Fri | ### | ### | 4.58 | ### | 2,990,477 | ### | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | 4.585 | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Sep-13 Wed | 4.56 | ### | 4.55 | 4.59 | 1,111,656 | ### | ### | ### | 0.3 |
| 2023-Sep-12 Tue | ### | ### | 4.58 | ### | 31.7 | 31.7 | 0.0 | ||
| 2023-Sep-11 Mon | 4.74 | 4.74 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2023-Sep-08 Fri | 4.71 | 4.76 | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Sep-07 Thu | ### | 4.74 | ### | ### | 3,394,143 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | 4.7 | 4.72 | ### | ### | 2,649,885 | 6,253,728 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | 4.74 | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 4.79 | 4.81 | ### | 4.72 | 3,157,742 | ### | ### | ### | 0.3 |
| 2023-Sep-01 Fri | 4.74 | 4.84 | 4.71 | 4.82 | ### | ### | 0.3 | ||
| 2023-Aug-31 Thu | ### | 4.74 | ### | 4.72 | 5,261,947 | ### | ### | ### | 0.3 |
| 2023-Aug-30 Wed | ### | ### | 4.59 | ### | 17,043,353 | ### | 5.7 | 5.7 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 5 | ### | 1,127,342 | 2,818,355 | 26.5 | 26.5 | 0.0 |
| 2023-Aug-28 Mon | ### | ### | 5.045 | ### | 712,549 | ### | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 1,142,220 | 0 | 26.4 | 26.4 | 0.0 |
| 2023-Aug-24 Thu | ### | ### | 5.045 | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | 5 | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Aug-21 Mon | 5 | ### | ### | ### | 1,344,254 | 0 | 76.9 | 76.9 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 1,940,258 | 0 | 69.4 | 69.4 | 0.0 |
| 2023-Aug-14 Mon | 5 | ### | ### | ### | 3,548,648 | 0 | 85.0 | 85.0 | 0.0 |
| 2023-Aug-11 Fri | 4.8 | ### | 4.75 | ### | 4,174,673 | 9,914,848 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 4.58 | 4.75 | 4.57 | 4.74 | 86.5 | 86.5 | 0.3 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 914,127 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | 4.24 | 4.345 | 4.21 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | 4.24 | 4.28 | 21.1 | 21.1 | 0.3 | ||
| 2023-Aug-02 Wed | 4.27 | 4.4 | 4.26 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Aug-01 Tue | ### | 4.41 | ### | 4.4 | 74.7 | 74.7 | 0.3 | ||
| 2023-Jul-31 Mon | ### | 4.425 | 4.325 | ### | 638,357 | ### | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 4.29 | ### | 4.27 | ### | 866,975 | ### | 80.4 | 80.4 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | 4.24 | 4.26 | ### | 4.2 | 1,014,524 | ### | 26.4 | 26.4 | ### |
| 2023-Jul-25 Tue | 4.24 | 4.26 | 4.185 | 4.22 | 660,745 | ### | 35.6 | 35.6 | ### |
| 2023-Jul-24 Mon | 4.25 | 4.28 | 4.2 | 4.26 | ### | ### | 0.3 | ||
| 2023-Jul-21 Fri | 4.24 | 4.25 | ### | 4.2 | 28.0 | 28.0 | ### | ||
| 2023-Jul-20 Thu | ### | ### | 4.22 | 4.24 | ### | ### | 0.3 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | ### | 4.41 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | 888,556 | 0 | 73.3 | 73.3 | 0.0 |
| 2023-Jul-14 Fri | 4.27 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | ### | 4.26 | 1,700,650 | 0 | ### | ### | 0.3 |
| 2023-Jul-12 Wed | ### | ### | ### | ### | 1,510,022 | 0 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 1,305,342 | 0 | 71.4 | 71.4 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | 715,752 | 0 | 82.8 | 82.8 | 0.0 |
| 2023-Jul-07 Fri | 4 | ### | ### | ### | 1,292,475 | 0 | 75.1 | 75.1 | 0.0 |
| 2023-Jul-06 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | ### | 4 | 25.7 | 25.7 | 0.3 | ||
| 2023-Jun-30 Fri | ### | ### | ### | ### | 62.2 | 62.2 | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 1,760,487 | 0 | 24.0 | 24.0 | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | 4 | 1,453,927 | 0 | 59.8 | 59.8 | 0.3 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 1,987,640 | 0 | 33.5 | 33.5 | 0.0 |
| 2023-Jun-21 Wed | ### | ### | 4.055 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | ### | ### | 2,313,872 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 4 | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | 8.5 | 8.5 | 0.0 | ||
| 2023-Jun-07 Wed | 4.24 | 4.29 | ### | ### | 1,589,026 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 4.24 | 4.255 | ### | ### | 2,303,220 | ### | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | 4.24 | ### | 4.24 | 84.5 | 84.5 | 0.3 | ||
| 2023-Jun-02 Fri | ### | 4.155 | ### | ### | 2,200,853 | 4,572,272 | 79.5 | 79.5 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | 4 | ### | ### | 1,312,523 | 2,625,046 | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | 4 | ### | ### | 705,520 | 1,411,040 | ### | ### | 0.0 |
| 2023-May-29 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | 4 | 895,542 | 0 | ### | ### | 0.3 |
| 2023-May-25 Thu | 3.88 | ### | 3.87 | ### | 89.3 | 89.3 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-May-23 Tue | ### | 4 | ### | ### | 620,826 | 1,241,652 | 30.4 | 30.4 | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 742,849 | 0 | 38.1 | 38.1 | 0.0 |
| 2023-May-19 Fri | ### | ### | ### | ### | 449,859 | 0 | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 641,557 | 0 | ### | ### | 0.0 |
| 2023-May-16 Tue | 4 | ### | 4 | 4 | 518,481 | ### | ### | ### | 0.3 |
| 2023-May-15 Mon | ### | ### | ### | ### | 491,272 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 842,820 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-May-11 Thu | 4 | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-May-10 Wed | ### | 4.045 | ### | ### | 843,089 | 1,705,147 | 74.6 | 74.6 | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | 4 | 80.0 | 80.0 | 0.3 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | 1,337,588 | 0 | ### | ### | 0.0 |
| 2023-May-05 Fri | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | ### | 868,625 | 0 | ### | ### | 0.0 |
| 2023-May-01 Mon | ### | 4.185 | ### | ### | 663,773 | 1,388,945 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | 3,145,956 | 0 | 33.9 | 33.9 | 0.0 |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | 2,017,142 | 0 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2023-Apr-21 Fri | ### | ### | ### | ### | 3,791,281 | 0 | 94.3 | 94.3 | 0.0 |
| 2023-Apr-20 Thu | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Apr-19 Wed | 3.86 | ### | 3.83 | 3.85 | 1,546,858 | ### | ### | ### | 0.3 |
| 2023-Apr-18 Tue | 3.88 | ### | 3.88 | ### | 2,161,752 | ### | 80.4 | 80.4 | 0.0 |
| 2023-Apr-17 Mon | ### | ### | 3.88 | 3.89 | 1,184,989 | 2,298,878 | ### | ### | 0.3 |
| 2023-Apr-14 Fri | 3.84 | ### | 3.8 | 3.89 | 73.0 | 73.0 | 0.3 | ||
| 2023-Apr-13 Thu | 3.78 | 3.84 | 3.74 | 3.84 | 1,052,489 | ### | ### | ### | 0.3 |
| 2023-Apr-12 Wed | 3.78 | 3.81 | 3.73 | 3.77 | 38.2 | 38.2 | ### | ||
| 2023-Apr-11 Tue | ### | 3.77 | 3.625 | 3.76 | ### | ### | 0.3 | ||
| 2023-Apr-06 Thu | ### | 3.72 | ### | ### | 1,472,644 | ### | 39.0 | 39.0 | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | 3.54 | ### | 3.53 | ### | 663,028 | 1,170,244 | 84.7 | 84.7 | 0.0 |
| 2023-Apr-03 Mon | 3.55 | ### | 3.54 | 3.57 | 908,156 | ### | 74.3 | 74.3 | 0.3 |
| 2023-Mar-31 Fri | ### | ### | 3.5 | 3.52 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 3.57 | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2023-Mar-29 Wed | 3.52 | 3.55 | 3.5 | 3.53 | 725,521 | ### | ### | ### | 0.3 |
| 2023-Mar-28 Tue | 3.57 | 3.57 | 3.52 | 3.53 | 21.6 | 21.6 | 0.3 | ||
| 2023-Mar-27 Mon | 3.54 | ### | 3.52 | 3.57 | ### | ### | 0.3 | ||
| 2023-Mar-24 Fri | 3.5 | 3.57 | 3.48 | 3.54 | ### | ### | 0.3 | ||
| 2023-Mar-23 Thu | 3.49 | 3.57 | 3.46 | 3.54 | 1,035,274 | 3,638,988 | ### | ### | 0.3 |
| 2023-Mar-22 Wed | 3.54 | 3.54 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Mar-21 Tue | 3.47 | 3.52 | 3.45 | 3.5 | 74.5 | 74.5 | 0.3 | ||
| 2023-Mar-20 Mon | 3.48 | 3.53 | 3.45 | 3.46 | 942,154 | ### | ### | ### | 0.2 |
| 2023-Mar-17 Fri | 3.51 | 3.57 | 3.51 | 3.56 | 1,355,348 | ### | ### | ### | 0.3 |
| 2023-Mar-16 Thu | 3.54 | 3.58 | 3.47 | 3.51 | 1,783,621 | ### | 40.3 | 40.3 | ### |
| 2023-Mar-15 Wed | 3.57 | ### | 3.56 | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Mar-14 Tue | ### | ### | ### | 3.59 | 1,810,771 | 0 | ### | ### | ### |
| 2023-Mar-13 Mon | 3.72 | 3.74 | ### | ### | 1,277,328 | ### | 30.3 | 30.3 | 0.0 |
| 2023-Mar-10 Fri | 3.73 | ### | 3.71 | 3.75 | 1,446,375 | 2,683,025 | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.79 | 3.83 | 3.74 | 3.81 | 1,334,282 | 5,050,257 | ### | ### | 0.3 |
| 2023-Mar-08 Wed | 3.74 | 3.78 | ### | 3.74 | 1,141,921 | ### | 71.9 | 71.9 | 0.3 |
| 2023-Mar-07 Tue | ### | 3.76 | 3.58 | 3.76 | 1,776,628 | 6,520,224 | ### | ### | 0.3 |
| 2023-Mar-06 Mon | 3.55 | ### | 3.53 | ### | 2,163,521 | ### | ### | ### | 0.0 |
| 2023-Mar-03 Fri | 3.55 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2023-Mar-02 Thu | ### | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2023-Mar-01 Wed | ### | 3.685 | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | 3.585 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Feb-27 Mon | ### | 3.645 | 3.59 | 3.59 | 1,577,084 | ### | ### | ### | ### |
| 2023-Feb-24 Fri | ### | 3.7 | ### | ### | 863,778 | 1,597,989 | 65.1 | 65.1 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | ### | ### | 906,656 | 0 | 80.0 | 80.0 | 0.0 |
| 2023-Feb-22 Wed | ### | 3.71 | 3.645 | ### | 1,536,125 | ### | 31.5 | 31.5 | 0.0 |
| 2023-Feb-21 Tue | 3.7 | 3.76 | 3.7 | 3.72 | 837,746 | ### | 72.3 | 72.3 | 0.3 |
| 2023-Feb-20 Mon | 3.84 | 3.84 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Feb-17 Fri | 3.8 | 3.86 | 3.75 | 3.84 | 1,812,220 | ### | ### | ### | 0.3 |
| 2023-Feb-16 Thu | 3.76 | 3.85 | 3.74 | 3.85 | 1,761,451 | ### | 82.8 | 82.8 | 0.3 |
| 2023-Feb-15 Wed | 3.7 | 3.74 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | ### | 3.72 | 3.57 | ### | 91.0 | 91.0 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | 3.55 | 3.57 | 3,211,154 | ### | ### | ### | 0.3 |
| 2023-Feb-10 Fri | 3.77 | 3.78 | 3.57 | ### | 6,289,381 | 23,113,475 | ### | ### | 0.0 |
| 2023-Feb-09 Thu | 3.83 | ### | 3.745 | 3.81 | ### | ### | 0.3 | ||
| 2023-Feb-08 Wed | 3.75 | ### | ### | ### | 95.7 | 95.7 | 0.0 | ||
| 2023-Feb-07 Tue | 3.52 | 3.57 | 3.51 | 3.52 | 800,757 | 2,834,679 | 75.3 | 75.3 | ### |
| 2023-Feb-06 Mon | 3.58 | 3.58 | 3.52 | 3.54 | 1,099,224 | 3,902,245 | ### | ### | 0.3 |
| 2023-Feb-03 Fri | 3.56 | 3.56 | 3.52 | 3.55 | 35.8 | 35.8 | ### | ||
| 2023-Feb-02 Thu | 3.56 | 3.57 | 3.51 | 3.54 | 1,636,153 | 5,791,981 | 35.3 | 35.3 | 0.3 |
| 2023-Feb-01 Wed | 3.44 | 3.55 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Jan-31 Tue | 3.47 | 3.525 | 3.41 | 3.44 | 2,045,851 | 7,093,988 | ### | ### | 0.2 |
| 2023-Jan-30 Mon | 3.48 | 3.525 | 3.45 | 3.46 | 1,125,945 | ### | ### | ### | 0.2 |
| 2023-Jan-27 Fri | 3.58 | ### | 3.46 | 3.48 | 2,076,642 | ### | ### | ### | 0.2 |
| 2023-Jan-25 Wed | 3.46 | 3.57 | 3.45 | 3.56 | 2,454,922 | 8,616,776 | ### | ### | 0.3 |
| 2023-Jan-24 Tue | 3.5 | 3.58 | 3.45 | 3.45 | 1,975,775 | 6,944,849 | 23.9 | 23.9 | ### |
| 2023-Jan-23 Mon | ### | ### | ### | 3.42 | 1,269,223 | 0 | ### | ### | 0.2 |
| 2023-Jan-20 Fri | ### | ### | 3.29 | ### | 2,781,223 | ### | 77.1 | 77.1 | 0.0 |
| 2023-Jan-19 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | 3.42 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | ### | 3.46 | ### | 3.41 | ### | ### | ### | ||
| 2023-Jan-16 Mon | ### | ### | 3.28 | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Jan-13 Fri | 3.21 | 3.28 | 3.2 | 3.27 | 2,507,185 | 8,123,279 | ### | ### | ### |
| 2023-Jan-12 Thu | ### | 3.185 | ### | ### | 1,482,589 | 2,361,022 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | ### | ### | ### | ### | 1,404,152 | 0 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | ### | ### | ### | 2,147,656 | 0 | 88.0 | 88.0 | 0.0 |
| 2023-Jan-09 Mon | 3 | ### | ### | ### | 609,942 | 0 | 70.9 | 70.9 | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | 453,477 | 0 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 2.875 | ### | ### | ### | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | 2.845 | 2.87 | 471,789 | ### | ### | ### | ### |
| 2022-Dec-30 Fri | 2.86 | ### | 2.86 | 2.89 | 374,874 | ### | 72.5 | 72.5 | ### |
| 2022-Dec-29 Thu | 2.84 | 2.885 | 2.84 | 2.85 | 513,658 | 1,470,346 | ### | ### | ### |
| 2022-Dec-28 Wed | 2.87 | 2.875 | 2.845 | 2.87 | 76.5 | 76.5 | ### | ||
| 2022-Dec-23 Fri | 2.86 | 2.87 | 2.82 | 2.86 | ### | ### | 0.2 | ||
| 2022-Dec-22 Thu | ### | ### | 2.87 | 2.87 | 458,787 | 658,359 | ### | ### | ### |
| 2022-Dec-21 Wed | ### | ### | 2.89 | ### | 456,976 | ### | ### | ### | 0.0 |
| 2022-Dec-20 Tue | ### | ### | 2.87 | 2.88 | 863,278 | ### | ### | ### | 0.2 |
| 2022-Dec-19 Mon | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2022-Dec-16 Fri | ### | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2022-Dec-15 Thu | ### | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2022-Dec-14 Wed | ### | ### | ### | ### | 1,164,957 | 0 | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2022-Dec-12 Mon | ### | ### | ### | 3 | 589,850 | 0 | 40.8 | 40.8 | 0.2 |
| 2022-Dec-09 Fri | ### | ### | ### | 3 | 923,575 | 0 | ### | ### | 0.2 |
| 2022-Dec-08 Thu | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | ### | 3.085 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2022-Dec-05 Mon | ### | ### | ### | ### | 2,248,151 | 0 | ### | ### | 0.0 |
| 2022-Dec-02 Fri | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2022-Dec-01 Thu | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2022-Nov-30 Wed | ### | ### | ### | ### | 1,109,073 | 0 | 66.2 | 66.2 | 0.0 |
| 2022-Nov-29 Tue | ### | ### | 3 | ### | 536,073 | ### | 76.7 | 76.7 | 0.0 |
| 2022-Nov-28 Mon | ### | ### | ### | ### | 427,151 | 0 | ### | ### | 0.0 |
| 2022-Nov-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-23 Wed | ### | ### | 3 | ### | 1,171,059 | 1,756,588 | ### | ### | 0.0 |
| 2022-Nov-22 Tue | ### | ### | ### | ### | 718,774 | 0 | 25.4 | 25.4 | 0.0 |
| 2022-Nov-21 Mon | 3 | ### | ### | ### | 1,041,652 | 0 | ### | ### | 0.0 |
| 2022-Nov-18 Fri | ### | ### | ### | ### | 935,440 | 0 | 75.5 | 75.5 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-16 Wed | ### | ### | 2.89 | ### | 1,251,377 | ### | 77.0 | 77.0 | 0.0 |
| 2022-Nov-15 Tue | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 2.88 | 2.89 | 2.85 | 2.88 | 2,475,156 | ### | 70.5 | 70.5 | 0.2 |
| 2022-Nov-11 Fri | 2.81 | 2.88 | 2.8 | 2.88 | 82.8 | 82.8 | 0.2 | ||
| 2022-Nov-10 Thu | 2.79 | 2.8 | 2.75 | 2.79 | 784,471 | ### | 70.9 | 70.9 | ### |
| 2022-Nov-09 Wed | 2.78 | 2.82 | 2.77 | 2.79 | ### | ### | ### | ||
| 2022-Nov-08 Tue | 2.83 | ### | 2.75 | 2.78 | ### | ### | 0.2 | ||
| 2022-Nov-07 Mon | 2.85 | 2.89 | 2.82 | 2.85 | 69.7 | 69.7 | ### | ||
| 2022-Nov-04 Fri | 2.87 | ### | 2.84 | 2.85 | ### | ### | ### | ||
| 2022-Nov-03 Thu | 2.78 | ### | 2.76 | 2.85 | 1,858,750 | 2,565,075 | ### | ### | ### |
| 2022-Nov-02 Wed | 2.89 | ### | 2.82 | 2.82 | 1,866,550 | ### | ### | ### | ### |
| 2022-Nov-01 Tue | 2.84 | ### | 2.81 | 2.88 | 2,079,447 | 2,921,623 | 69.7 | 69.7 | 0.2 |
| 2022-Oct-31 Mon | 2.83 | ### | 2.81 | 2.88 | 2,477,825 | 3,481,344 | 83.0 | 83.0 | 0.2 |
| 2022-Oct-28 Fri | 2.77 | 2.84 | 2.72 | 2.82 | 1,139,329 | ### | ### | ### | ### |
| 2022-Oct-27 Thu | 2.7 | 2.79 | ### | 2.77 | 2,083,225 | ### | ### | ### | 0.2 |
| 2022-Oct-26 Wed | ### | ### | 2.59 | ### | 76.7 | 76.7 | 0.0 | ||
| 2022-Oct-25 Tue | 2.56 | 2.59 | 2.54 | 2.59 | 1,019,489 | 2,614,989 | 80.3 | 80.3 | 0.2 |
| 2022-Oct-24 Mon | 2.55 | 2.58 | 2.51 | 2.55 | 2,225,649 | 5,664,276 | ### | ### | 0.2 |
| 2022-Oct-21 Fri | 2.53 | ### | 2.48 | 2.49 | 23.3 | 23.3 | 0.2 | ||
| 2022-Oct-20 Thu | 2.59 | 2.59 | 2.52 | 2.53 | 25.1 | 25.1 | ### | ||
| 2022-Oct-19 Wed | 2.57 | ### | 2.56 | ### | 82.2 | 82.2 | 0.0 | ||
| 2022-Oct-18 Tue | ### | ### | 2.55 | 2.55 | 18.3 | 18.3 | 0.2 | ||
| 2022-Oct-17 Mon | ### | ### | 2.51 | 2.56 | 3,885,023 | ### | 16.2 | 16.2 | 0.2 |
| 2022-Oct-14 Fri | 2.71 | 2.74 | ### | 2.72 | 1,199,128 | ### | 73.6 | 73.6 | 0.2 |
| 2022-Oct-13 Thu | 2.74 | 2.74 | ### | ### | 1,432,152 | 1,962,048 | 17.4 | 17.4 | 0.0 |
| 2022-Oct-12 Wed | 2.78 | 2.79 | 2.75 | 2.75 | 1,184,583 | ### | ### | ### | ### |
| 2022-Oct-11 Tue | 2.85 | 2.85 | 2.78 | 2.79 | ### | ### | ### | ||
| 2022-Oct-10 Mon | 2.84 | 2.84 | 2.78 | 2.79 | 28.7 | 28.7 | ### | ||
| 2022-Oct-07 Fri | ### | ### | 2.86 | 2.86 | 23.4 | 23.4 | 0.2 | ||
| 2022-Oct-06 Thu | ### | ### | 2.87 | ### | 23.3 | 23.3 | 0.0 | ||
| 2022-Oct-05 Wed | 2.8 | ### | 2.76 | ### | 2,450,523 | 3,381,721 | ### | ### | 0.0 |
| 2022-Oct-04 Tue | ### | 2.76 | ### | 2.76 | ### | ### | 0.2 | ||
| 2022-Oct-03 Mon | ### | ### | ### | ### | 47.6 | 47.6 | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | 2.55 | ### | 2.54 | ### | 86.9 | 86.9 | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | 2.56 | 2.56 | 22.6 | 22.6 | 0.2 | ||
| 2022-Sep-26 Mon | 2.59 | ### | 2.54 | ### | 838,029 | ### | ### | ### | 0.0 |
| 2022-Sep-23 Fri | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | 2.72 | 2.76 | 2.7 | 2.71 | ### | ### | ### | ||
| 2022-Sep-20 Tue | 2.77 | 2.8 | 2.76 | 2.77 | 825,189 | 2,294,025 | ### | ### | 0.2 |
| 2022-Sep-19 Mon | 2.76 | 2.79 | 2.74 | 2.75 | ### | ### | ### | ||
| 2022-Sep-16 Fri | 2.74 | 2.78 | 2.73 | 2.75 | 77.1 | 77.1 | ### | ||
| 2022-Sep-15 Thu | 2.76 | 2.77 | 2.71 | 2.74 | 32.8 | 32.8 | 0.2 | ||
| 2022-Sep-14 Wed | 2.76 | 2.79 | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2022-Sep-13 Tue | 2.82 | 2.88 | 2.8 | 2.85 | 1,879,684 | ### | 74.0 | 74.0 | ### |
| 2022-Sep-12 Mon | 2.8 | 2.83 | 2.78 | 2.81 | ### | ### | ### | ||
| 2022-Sep-09 Fri | 2.78 | 2.79 | 2.74 | 2.78 | 60.6 | 60.6 | 0.2 | ||
| 2022-Sep-08 Thu | 2.77 | 2.8 | 2.76 | 2.77 | ### | ### | 0.2 | ||
| 2022-Sep-07 Wed | 2.81 | 2.83 | 2.72 | 2.76 | 1,837,085 | ### | 28.9 | 28.9 | 0.2 |
| 2022-Sep-06 Tue | 2.84 | 2.86 | 2.82 | 2.84 | 2,093,243 | ### | ### | ### | 0.2 |
| 2022-Sep-05 Mon | 2.83 | 2.85 | 2.82 | 2.83 | 536,287 | 1,520,373 | ### | ### | 0.2 |
| 2022-Sep-02 Fri | 2.85 | ### | 2.8 | 2.82 | 1,309,357 | ### | 35.4 | 35.4 | ### |
| 2022-Sep-01 Thu | ### | ### | 2.82 | 2.85 | ### | ### | ### | ||
| 2022-Aug-31 Wed | ### | ### | ### | ### | 2,526,857 | 0 | 58.1 | 58.1 | 0.0 |
| 2022-Aug-30 Tue | ### | 3 | ### | ### | 1,013,581 | 1,520,371 | ### | ### | 0.0 |
| 2022-Aug-29 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-25 Thu | ### | ### | 3 | ### | 1,443,453 | 2,165,179 | 28.7 | 28.7 | 0.0 |
| 2022-Aug-24 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-Aug-23 Tue | 2.81 | ### | 2.77 | ### | 95.3 | 95.3 | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 2022-Aug-19 Fri | ### | ### | ### | ### | 842,240 | 0 | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | 1,431,375 | 0 | 90.2 | 90.2 | 0.0 |
| 2022-Aug-16 Tue | ### | ### | ### | ### | 672,848 | 0 | ### | ### | 0.0 |
| 2022-Aug-15 Mon | ### | ### | ### | ### | 711,626 | 0 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | 3 | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2022-Aug-10 Wed | ### | ### | 2.87 | ### | 869,459 | 1,247,673 | 37.5 | 37.5 | 0.0 |
| 2022-Aug-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | 3 | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2022-Aug-05 Fri | ### | ### | ### | 3 | 69.3 | 69.3 | 0.2 | ||
| 2022-Aug-04 Thu | ### | ### | ### | ### | 674,443 | 0 | 26.9 | 26.9 | 0.0 |
| 2022-Aug-03 Wed | 2.88 | ### | 2.83 | ### | 1,154,349 | ### | 78.4 | 78.4 | 0.0 |
| 2022-Aug-02 Tue | ### | ### | 2.85 | 2.88 | 481,177 | 685,677 | 34.4 | 34.4 | 0.2 |
| 2022-Aug-01 Mon | ### | ### | 2.88 | 2.89 | ### | ### | ### | ||
| 2022-Jul-29 Fri | 2.81 | ### | 2.79 | ### | 2,105,181 | 2,936,727 | 86.7 | 86.7 | 0.0 |
| 2022-Jul-28 Thu | 2.76 | 2.81 | 2.74 | 2.78 | ### | ### | 0.2 | ||
| 2022-Jul-27 Wed | ### | 2.73 | ### | 2.73 | 596,924 | ### | 81.2 | 81.2 | ### |
| 2022-Jul-26 Tue | 2.72 | 2.74 | ### | 2.7 | ### | ### | 0.2 | ||
| 2022-Jul-25 Mon | 2.77 | 2.8 | 2.71 | 2.72 | 1,072,626 | 2,955,084 | 29.7 | 29.7 | 0.2 |
| 2022-Jul-22 Fri | 2.8 | 2.84 | 2.77 | 2.77 | 28.1 | 28.1 | 0.2 | ||
| 2022-Jul-21 Thu | 2.76 | 2.82 | 2.75 | 2.81 | 973,344 | ### | 74.9 | 74.9 | ### |
| 2022-Jul-20 Wed | 2.71 | 2.79 | ### | 2.76 | 776,922 | ### | 75.0 | 75.0 | 0.2 |
| 2022-Jul-19 Tue | 2.72 | 2.72 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2022-Jul-18 Mon | 2.58 | 2.73 | 2.58 | 2.73 | ### | ### | ### | ||
| 2022-Jul-15 Fri | 2.57 | ### | 2.53 | 2.57 | ### | ### | ### | ||
| 2022-Jul-14 Thu | 2.55 | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | 2.56 | ### | 2.53 | ### | 737,925 | 933,475 | 84.0 | 84.0 | 0.0 |
| 2022-Jul-12 Tue | 2.59 | ### | 2.52 | 2.52 | 27.7 | 27.7 | ### | ||
| 2022-Jul-11 Mon | ### | ### | ### | ### | 783,388 | 0 | 40.2 | 40.2 | 0.0 |
| 2022-Jul-08 Fri | 2.58 | ### | 2.57 | ### | 1,131,352 | 1,453,787 | ### | ### | 0.0 |
| 2022-Jul-07 Thu | 2.58 | ### | 2.55 | ### | 77.2 | 77.2 | 0.0 | ||
| 2022-Jul-06 Wed | 2.59 | ### | 2.52 | 2.52 | 1,901,229 | 2,395,548 | ### | ### | ### |
| 2022-Jul-05 Tue | ### | ### | 2.575 | ### | 28.3 | 28.3 | 0.0 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 1,251,075 | 0 | 34.0 | 34.0 | 0.0 |
| 2022-Jul-01 Fri | ### | ### | 2.57 | 2.57 | ### | ### | ### | ||
| 2022-Jun-30 Thu | ### | ### | 2.59 | 2.59 | ### | ### | 0.2 | ||
| 2022-Jun-29 Wed | 2.77 | 2.78 | 2.7 | 2.7 | 28.5 | 28.5 | 0.2 | ||
| 2022-Jun-28 Tue | 2.81 | 2.83 | 2.77 | 2.79 | 1,193,385 | 3,341,478 | ### | ### | ### |
| 2022-Jun-27 Mon | 2.78 | 2.85 | 2.78 | 2.83 | 1,167,789 | 3,287,326 | ### | ### | 0.2 |
| 2022-Jun-24 Fri | 2.76 | 2.78 | ### | 2.76 | ### | ### | 0.2 | ||
| 2022-Jun-23 Thu | 2.76 | 2.83 | 2.75 | 2.78 | 79.8 | 79.8 | 0.2 | ||
| 2022-Jun-22 Wed | 2.73 | 2.79 | 2.71 | 2.75 | 2,038,385 | 5,605,558 | ### | ### | ### |
| 2022-Jun-21 Tue | ### | 2.75 | ### | 2.72 | 70.1 | 70.1 | 0.2 | ||
| 2022-Jun-20 Mon | ### | 2.71 | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2022-Jun-17 Fri | 2.76 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | 2.81 | 2.84 | 2.78 | 2.78 | ### | ### | 0.2 | ||
| 2022-Jun-15 Wed | 2.87 | 2.87 | 2.785 | 2.81 | 2,674,227 | 7,561,376 | ### | ### | ### |
| 2022-Jun-14 Tue | 2.87 | ### | 2.84 | 2.87 | 6,935,682 | ### | 75.0 | 75.0 | ### |
| 2022-Jun-10 Fri | ### | ### | ### | 3 | 10.9 | 10.9 | 0.2 | ||
| 2022-Jun-09 Thu | 3.24 | 3.25 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2022-Jun-08 Wed | ### | ### | ### | 3.28 | 99.1 | 99.1 | 0.2 | ||
| 2022-Jun-07 Tue | 2.86 | 2.87 | 2.82 | 2.86 | 1,288,286 | 3,665,173 | ### | ### | 0.2 |
| 2022-Jun-06 Mon | ### | ### | 2.84 | 2.84 | 771,646 | ### | ### | ### | 0.2 |
| 2022-Jun-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-02 Thu | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2022-Jun-01 Wed | 3 | ### | ### | ### | 2,571,640 | 0 | 42.0 | 42.0 | 0.0 |
| 2022-May-31 Tue | ### | ### | 3 | 3 | 15.6 | 15.6 | 0.2 | ||
| 2022-May-30 Mon | ### | ### | ### | ### | 1,265,954 | 0 | ### | ### | 0.0 |
| 2022-May-27 Fri | ### | ### | ### | ### | 1,430,489 | 0 | 40.7 | 40.7 | 0.0 |
| 2022-May-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-25 Wed | ### | ### | ### | ### | 2,435,177 | 0 | 74.1 | 74.1 | 0.0 |
| 2022-May-24 Tue | ### | ### | ### | ### | 1,933,487 | 0 | ### | ### | 0.0 |
| 2022-May-23 Mon | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2022-May-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-19 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-May-18 Wed | ### | 3.21 | ### | ### | 7,199,671 | 11,555,471 | ### | ### | 0.0 |
| 2022-May-17 Tue | 3.26 | ### | ### | 3.21 | 2,191,528 | 0 | 24.0 | 24.0 | ### |
| 2022-May-16 Mon | ### | ### | 3.28 | 3.29 | 1,219,626 | 2,000,186 | ### | ### | ### |
| 2022-May-13 Fri | 3.23 | ### | 3.23 | 3.28 | 1,358,677 | ### | ### | ### | 0.2 |
| 2022-May-12 Thu | 3.25 | 3.29 | 3.22 | 3.23 | 1,178,350 | 3,835,529 | ### | ### | ### |
| 2022-May-11 Wed | 3.2 | 3.25 | ### | 3.25 | 1,350,370 | 2,194,351 | ### | ### | 0.2 |
| 2022-May-10 Tue | ### | ### | 3.24 | 3.28 | 1,221,274 | ### | ### | ### | 0.2 |
| 2022-May-09 Mon | ### | ### | 3.24 | 3.28 | 1,221,274 | ### | ### | ### | 0.2 |
| 2022-May-06 Fri | ### | ### | ### | ### | 2,131,823 | 0 | 42.9 | 42.9 | 0.0 |
| 2022-May-05 Thu | ### | 3.43 | ### | 3.4 | 68.5 | 68.5 | 0.2 | ||
| 2022-May-04 Wed | 3.41 | 3.455 | ### | ### | 1,951,129 | 3,370,575 | ### | ### | 0.0 |
| 2022-May-03 Tue | 3.51 | 3.53 | ### | ### | 3,903,627 | ### | 19.7 | 19.7 | 0.0 |
| 2022-May-02 Mon | 3.55 | 3.56 | 3.52 | 3.53 | ### | ### | 0.3 | ||
| 2022-Apr-29 Fri | ### | ### | 3.555 | 3.57 | ### | ### | 0.3 | ||
| 2022-Apr-28 Thu | 3.57 | ### | 3.56 | 3.58 | ### | ### | 0.3 | ||
| 2022-Apr-27 Wed | 3.56 | 3.57 | 3.51 | 3.52 | ### | ### | ### | ||
| 2022-Apr-26 Tue | 3.55 | ### | 3.53 | ### | 87.8 | 87.8 | 0.0 | ||
| 2022-Apr-22 Fri | 3.5 | 3.55 | 3.49 | 3.55 | 598,026 | 2,105,051 | ### | ### | ### |
| 2022-Apr-21 Thu | 3.52 | 3.57 | 3.48 | 3.55 | 708,070 | 2,495,946 | 78.3 | 78.3 | ### |
| 2022-Apr-20 Wed | 3.48 | 3.52 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2022-Apr-19 Tue | 3.46 | ### | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 2022-Apr-14 Thu | 3.46 | 3.52 | 3.46 | 3.49 | 899,149 | ### | ### | ### | ### |
| 2022-Apr-13 Wed | 3.45 | 3.47 | 3.41 | 3.45 | ### | ### | ### | ||
| 2022-Apr-12 Tue | 3.47 | 3.49 | 3.44 | 3.46 | 50.3 | 50.3 | 0.2 | ||
| 2022-Apr-11 Mon | 3.47 | 3.49 | 3.44 | 3.49 | 815,048 | 2,824,141 | 78.7 | 78.7 | ### |
| 2022-Apr-08 Fri | 3.46 | 3.48 | 3.44 | 3.45 | 938,324 | ### | ### | ### | ### |
| 2022-Apr-07 Thu | 3.43 | ### | ### | 3.44 | 1,843,183 | 0 | ### | ### | 0.2 |
| 2022-Apr-06 Wed | 3.49 | ### | 3.42 | 3.43 | 27.4 | 27.4 | 0.2 | ||
| 2022-Apr-05 Tue | 3.48 | 3.59 | 3.45 | 3.52 | 2,232,021 | ### | ### | ### | ### |
| 2022-Apr-04 Mon | 3.42 | 3.48 | ### | 3.48 | ### | ### | 0.2 | ||
| 2022-Apr-01 Fri | 3.44 | 3.46 | ### | ### | 2,012,157 | ### | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 3.52 | 3.55 | 3.46 | 3.46 | 2,034,457 | 7,130,771 | 23.4 | 23.4 | 0.2 |
| 2022-Mar-30 Wed | 3.49 | 3.585 | 3.47 | 3.53 | 2,565,025 | 9,048,125 | 76.2 | 76.2 | 0.3 |
| 2022-Mar-29 Tue | 3.42 | ### | 3.4 | 3.44 | 2,391,083 | 4,064,841 | ### | ### | 0.2 |
| 2022-Mar-28 Mon | 3.4 | 3.445 | 3.4 | 3.42 | 1,388,284 | ### | ### | ### | 0.2 |
| 2022-Mar-25 Fri | ### | 3.41 | ### | ### | 1,986,084 | 3,386,273 | 71.3 | 71.3 | 0.0 |
| 2022-Mar-24 Thu | ### | 3.42 | ### | ### | 1,628,647 | 2,784,986 | ### | ### | 0.0 |
| 2022-Mar-23 Wed | ### | 3.43 | ### | 3.4 | 2,205,221 | 3,781,954 | ### | ### | 0.2 |
| 2022-Mar-22 Tue | 3.25 | ### | 3.21 | ### | 83.8 | 83.8 | 0.0 | ||
| 2022-Mar-21 Mon | 3.42 | 3.46 | ### | 3.45 | ### | ### | ### | ||
| 2022-Mar-18 Fri | 3.49 | 3.5 | 3.4 | 3.41 | 3,763,486 | 12,984,026 | 17.4 | 17.4 | ### |
| 2022-Mar-17 Thu | ### | 3.485 | ### | 3.47 | 2,311,883 | 4,028,456 | 89.4 | 89.4 | 0.2 |
| 2022-Mar-16 Wed | ### | ### | 3.29 | ### | 1,285,979 | ### | 35.7 | 35.7 | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 3.26 | 3.29 | 2,531,026 | 4,125,572 | ### | ### | ### |
| 2022-Mar-14 Mon | ### | 3.4 | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2022-Mar-11 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-10 Thu | 3.28 | 3.44 | 3.28 | 3.4 | ### | ### | 0.2 | ||
| 2022-Mar-09 Wed | ### | 3.4 | 3.24 | 3.26 | 4,599,453 | 15,270,183 | ### | ### | 0.2 |
| 2022-Mar-08 Tue | 3.44 | 3.46 | ### | ### | 1,897,187 | ### | 32.0 | 32.0 | 0.0 |
| 2022-Mar-07 Mon | ### | ### | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2022-Mar-04 Fri | 3.59 | ### | 3.54 | 3.57 | 1,374,657 | 2,433,142 | ### | ### | 0.3 |
| 2022-Mar-03 Thu | ### | ### | 3.59 | ### | 24.9 | 24.9 | 0.0 | ||
| 2022-Mar-02 Wed | ### | ### | 3.56 | ### | 1,897,570 | 3,377,674 | 63.6 | 63.6 | 0.0 |
| 2022-Mar-01 Tue | ### | ### | ### | ### | 1,757,489 | 0 | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | 3.58 | ### | 3.53 | 3.56 | 3,588,674 | ### | 30.1 | 30.1 | 0.3 |
| 2022-Feb-24 Thu | 3.59 | ### | 3.58 | 3.58 | 1,815,248 | ### | ### | ### | 0.3 |
| 2022-Feb-23 Wed | 3.59 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-Feb-22 Tue | ### | ### | 3.59 | ### | 1,713,342 | 3,075,448 | 43.4 | 43.4 | 0.0 |
| 2022-Feb-21 Mon | ### | 3.71 | ### | 3.71 | ### | ### | ### | ||
| 2022-Feb-18 Fri | 3.7 | 3.74 | ### | 3.71 | 1,255,558 | ### | 63.6 | 63.6 | ### |
| 2022-Feb-17 Thu | 3.75 | 3.77 | ### | 3.73 | 1,950,973 | 3,677,584 | 41.5 | 41.5 | ### |
| 2022-Feb-16 Wed | ### | 3.71 | 3.59 | 3.71 | 2,793,826 | ### | ### | ### | ### |
| 2022-Feb-15 Tue | 3.7 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-14 Mon | 3.8 | 3.81 | ### | 3.72 | 31.9 | 31.9 | 0.3 | ||
| 2022-Feb-11 Fri | ### | ### | 3.78 | 3.79 | ### | ### | ### | ||
| 2022-Feb-10 Thu | 4 | ### | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2022-Feb-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-08 Tue | ### | ### | 3.86 | ### | 73.1 | 73.1 | 0.0 | ||
| 2022-Feb-07 Mon | 3.88 | ### | 3.81 | 3.87 | 4,026,021 | 7,669,570 | ### | ### | ### |
| 2022-Feb-04 Fri | 3.87 | 4 | 3.76 | 3.8 | 19.2 | 19.2 | ### | ||
| 2022-Feb-03 Thu | 6.45 | ### | 6.43 | 6.53 | 3,609,858 | ### | ### | ### | ### |
| 2022-Feb-02 Wed | ### | 6.52 | 6.285 | 6.45 | 4,384,987 | 28,074,879 | 81.6 | 81.6 | ### |
| 2022-Feb-01 Tue | ### | ### | ### | 6.21 | 3,414,958 | 0 | ### | ### | ### |
| 2022-Jan-31 Mon | ### | ### | 5.87 | 5.87 | 23.9 | 23.9 | ### | ||
| 2022-Jan-28 Fri | 5.86 | 6 | 5.76 | ### | 66.0 | 66.0 | 0.0 | ||
| 2022-Jan-27 Thu | ### | ### | 5.59 | ### | 1,963,029 | ### | ### | ### | 0.0 |
| 2022-Jan-25 Tue | ### | ### | 5.71 | 5.81 | 1,677,629 | ### | ### | ### | ### |
| 2022-Jan-24 Mon | 5.89 | ### | 5.81 | ### | 1,250,325 | ### | ### | ### | 0.0 |
| 2022-Jan-21 Fri | 5.73 | ### | 5.72 | 5.86 | 93.4 | 93.4 | 0.4 | ||
| 2022-Jan-20 Thu | 5.75 | 5.775 | ### | 5.74 | ### | ### | 0.4 | ||
| 2022-Jan-19 Wed | 5.79 | 5.85 | 5.75 | 5.77 | 40.0 | 40.0 | 0.4 | ||
| 2022-Jan-18 Tue | 5.78 | 5.825 | 5.75 | 5.79 | 1,053,948 | 6,099,724 | ### | ### | ### |
| 2022-Jan-17 Mon | 5.79 | 5.85 | 5.72 | 5.78 | 1,636,720 | 9,468,425 | ### | ### | 0.4 |
| 2022-Jan-14 Fri | ### | ### | 5.78 | 5.78 | 1,159,971 | ### | 15.0 | 15.0 | 0.4 |
| 2022-Jan-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | ### | ### | 530,149 | 0 | 36.4 | 36.4 | 0.0 |
| 2022-Jan-11 Tue | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2022-Jan-10 Mon | ### | ### | 6 | ### | 572,147 | 1,716,441 | 34.5 | 34.5 | 0.0 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-06 Thu | ### | 6.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-05 Wed | 6.2 | ### | ### | 6.29 | 618,348 | 0 | ### | ### | ### |
| 2022-Jan-04 Tue | ### | 6.21 | ### | 6.2 | 383,280 | 1,190,084 | ### | ### | 0.4 |
| 2021-Dec-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | ### | ### | 423,886 | 0 | 67.0 | 67.0 | 0.0 |
| 2021-Dec-29 Wed | ### | ### | ### | ### | 59.1 | 59.1 | 0.0 | ||
| 2021-Dec-24 Fri | ### | ### | ### | ### | 222,487 | 0 | ### | ### | 0.0 |
| 2021-Dec-23 Thu | ### | ### | ### | ### | 296,629 | 0 | ### | ### | 0.0 |
| 2021-Dec-22 Wed | ### | ### | ### | ### | 620,873 | 0 | 29.7 | 29.7 | 0.0 |
| 2021-Dec-21 Tue | ### | ### | ### | ### | 703,484 | 0 | ### | ### | 0.0 |
| 2021-Dec-20 Mon | ### | ### | 5.82 | 6 | 1,010,684 | ### | ### | ### | 0.4 |
| 2021-Dec-17 Fri | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2021-Dec-16 Thu | ### | ### | 5.89 | ### | 2,005,773 | ### | 30.5 | 30.5 | 0.0 |
| 2021-Dec-15 Wed | ### | ### | ### | ### | 964,578 | 0 | 40.7 | 40.7 | 0.0 |
| 2021-Dec-14 Tue | ### | ### | ### | ### | 823,344 | 0 | 80.0 | 80.0 | 0.0 |
| 2021-Dec-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-10 Fri | ### | ### | ### | ### | 924,981 | 0 | ### | ### | 0.0 |
| 2021-Dec-09 Thu | ### | ### | ### | ### | 1,037,243 | 0 | 72.1 | 72.1 | 0.0 |
| 2021-Dec-08 Wed | ### | ### | ### | ### | 1,690,685 | 0 | ### | ### | 0.0 |
| 2021-Dec-07 Tue | 6.27 | ### | ### | ### | 18.3 | 18.3 | 0.0 | ||
| 2021-Dec-06 Mon | 6.2 | 6.4 | 6.2 | 6.27 | 1,494,578 | 9,415,841 | ### | ### | 0.4 |
| 2021-Dec-03 Fri | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-01 Wed | 6 | ### | 6 | ### | 1,010,820 | ### | ### | ### | 0.0 |
| 2021-Nov-30 Tue | ### | 6.23 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2021-Nov-29 Mon | ### | 6.24 | ### | ### | 1,201,845 | 3,749,756 | ### | ### | 0.0 |
| 2021-Nov-26 Fri | ### | ### | ### | 6.23 | 55.2 | 55.2 | 0.4 | ||
| 2021-Nov-25 Thu | ### | 6.41 | 6.28 | ### | 682,670 | 4,331,541 | 35.8 | 35.8 | 0.0 |
| 2021-Nov-24 Wed | 6.45 | 6.47 | ### | 6.4 | 468,824 | 1,516,645 | 38.5 | 38.5 | 0.5 |
| 2021-Nov-23 Tue | ### | 6.45 | ### | 6.45 | 393,026 | ### | 81.0 | 81.0 | ### |
| 2021-Nov-22 Mon | ### | ### | ### | ### | 736,628 | 0 | ### | ### | 0.0 |
| 2021-Nov-19 Fri | ### | 6.42 | ### | ### | 679,985 | 2,182,751 | 75.0 | 75.0 | 0.0 |
| 2021-Nov-18 Thu | ### | ### | 6.27 | ### | 659,349 | 2,067,059 | 71.2 | 71.2 | 0.0 |
| 2021-Nov-17 Wed | 6.27 | ### | 6.22 | ### | 1,265,026 | ### | 76.8 | 76.8 | 0.0 |
| 2021-Nov-16 Tue | 6.43 | 6.46 | 6.29 | 6.29 | 633,174 | 4,036,484 | 26.7 | 26.7 | ### |
| 2021-Nov-15 Mon | 6.5 | 6.52 | 6.42 | 6.45 | 634,350 | 4,104,244 | ### | ### | ### |
| 2021-Nov-12 Fri | ### | 6.57 | ### | 6.5 | 988,685 | ### | ### | ### | 0.5 |
| 2021-Nov-11 Thu | 6.52 | 6.58 | 6.43 | 6.5 | 850,388 | 5,531,773 | 39.9 | 39.9 | 0.5 |
| 2021-Nov-10 Wed | ### | 6.74 | 6.52 | 6.57 | 641,274 | 4,251,646 | ### | ### | ### |
| 2021-Nov-09 Tue | 6.77 | 6.79 | 6.585 | ### | 20.0 | 20.0 | 0.0 | ||
| 2021-Nov-08 Mon | ### | 6.77 | ### | 6.76 | 2,210,752 | ### | ### | ### | 0.5 |
| 2021-Nov-05 Fri | 6.59 | ### | 6.55 | ### | 821,876 | 2,691,643 | 74.0 | 74.0 | 0.0 |
| 2021-Nov-04 Thu | 6.5 | 6.59 | 6.5 | 6.5 | 1,328,520 | ### | ### | ### | 0.5 |
| 2021-Nov-03 Wed | 6.42 | 6.5 | 6.4 | 6.5 | 82.0 | 82.0 | 0.5 | ||
| 2021-Nov-02 Tue | 6.43 | 6.46 | 6.28 | ### | 33.6 | 33.6 | 0.0 | ||
| 2021-Nov-01 Mon | 6.4 | 6.5 | ### | 6.41 | 1,041,627 | 3,385,287 | 71.8 | 71.8 | 0.5 |
| 2021-Oct-29 Fri | 6.58 | ### | ### | ### | 17.1 | 17.1 | 0.0 | ||
| 2021-Oct-28 Thu | 6.42 | ### | 6.41 | ### | 91.9 | 91.9 | 0.0 | ||
| 2021-Oct-27 Wed | ### | ### | ### | ### | 44.1 | 44.1 | 0.0 | ||
| 2021-Oct-26 Tue | 6.41 | 6.44 | ### | 6.4 | ### | ### | 0.5 | ||
| 2021-Oct-25 Mon | ### | 6.41 | ### | ### | 718,352 | ### | 72.1 | 72.1 | 0.0 |
| 2021-Oct-22 Fri | 6.27 | 6.4 | 6.27 | ### | 1,032,681 | ### | 82.2 | 82.2 | 0.0 |
| 2021-Oct-21 Thu | 6.29 | ### | 6.21 | ### | 1,268,027 | 3,937,223 | ### | ### | 0.0 |
| 2021-Oct-20 Wed | 6.24 | ### | 6.23 | 6.25 | 942,073 | 2,934,557 | 70.1 | 70.1 | ### |
| 2021-Oct-19 Tue | 6.22 | ### | 6.22 | 6.24 | 1,627,022 | ### | 67.0 | 67.0 | 0.4 |
| 2021-Oct-18 Mon | ### | ### | 6.24 | 6.27 | 1,683,244 | 5,251,721 | 34.0 | 34.0 | 0.4 |
| 2021-Oct-15 Fri | ### | ### | 6.21 | ### | 64.9 | 64.9 | 0.0 | ||
| 2021-Oct-14 Thu | 6.25 | ### | 6.25 | 6.27 | 63.9 | 63.9 | 0.4 | ||
| 2021-Oct-13 Wed | ### | 6.25 | ### | 6.23 | 74.3 | 74.3 | 0.4 | ||
| 2021-Oct-12 Tue | ### | 6.345 | ### | ### | 2,838,874 | 9,006,327 | ### | ### | 0.0 |
| 2021-Oct-11 Mon | 6.2 | 6.28 | ### | 6.24 | 71.8 | 71.8 | 0.4 | ||
| 2021-Oct-08 Fri | ### | ### | ### | ### | 2,062,121 | 0 | 15.6 | 15.6 | 0.0 |
| 2021-Oct-07 Thu | ### | ### | 6.27 | 6.28 | 29.2 | 29.2 | 0.4 | ||
| 2021-Oct-06 Wed | 6.25 | ### | 6.23 | 6.25 | 1,975,025 | ### | ### | ### | ### |
| 2021-Oct-05 Tue | 6.21 | 6.275 | ### | 6.24 | ### | ### | 0.4 | ||
| 2021-Oct-04 Mon | ### | 6.24 | ### | 6.22 | 2,429,383 | 7,579,674 | ### | ### | 0.4 |
| 2021-Oct-01 Fri | 6 | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2021-Sep-30 Thu | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2021-Sep-29 Wed | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2021-Sep-28 Tue | ### | ### | ### | ### | 2,828,941 | 0 | ### | ### | 0.0 |
| 2021-Sep-27 Mon | ### | 6.185 | ### | ### | 2,492,554 | 7,708,223 | 39.0 | 39.0 | 0.0 |
| 2021-Sep-24 Fri | 6.2 | 6.21 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2021-Sep-23 Thu | ### | 6.23 | ### | 6.21 | 71.2 | 71.2 | ### | ||
| 2021-Sep-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-21 Tue | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2021-Sep-20 Mon | ### | ### | 6 | ### | 89.4 | 89.4 | 0.0 | ||
| 2021-Sep-17 Fri | ### | ### | 6 | ### | 24,148,373 | ### | ### | ### | 0.0 |
| 2021-Sep-16 Thu | ### | ### | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2021-Sep-15 Wed | ### | ### | ### | ### | 6,346,572 | 0 | 38.9 | 38.9 | 0.0 |
| 2021-Sep-14 Tue | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2021-Sep-13 Mon | ### | ### | 5.89 | 6 | 3,385,475 | 9,970,223 | 76.7 | 76.7 | 0.4 |
| 2021-Sep-10 Fri | 5.8 | ### | 5.78 | 5.87 | 2,077,886 | ### | ### | ### | ### |
| 2021-Sep-09 Thu | 5.85 | 5.86 | 5.74 | 5.79 | 2,332,748 | ### | 53.4 | 53.4 | ### |
| 2021-Sep-08 Wed | ### | ### | 5.84 | 5.86 | ### | ### | 0.4 | ||
| 2021-Sep-07 Tue | 6 | ### | ### | ### | 2,420,346 | 0 | 40.3 | 40.3 | 0.0 |
| 2021-Sep-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-03 Fri | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2021-Sep-02 Thu | ### | ### | ### | ### | 1,955,488 | 0 | ### | ### | 0.0 |
| 2021-Sep-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-31 Tue | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2021-Aug-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-27 Fri | ### | ### | ### | ### | 5,031,089 | 0 | 66.8 | 66.8 | 0.0 |
| 2021-Aug-26 Thu | ### | ### | ### | ### | 3,090,887 | 0 | 20.7 | 20.7 | 0.0 |
| 2021-Aug-25 Wed | 6.46 | 6.47 | 6.23 | ### | 3,712,770 | 23,576,089 | 14.1 | 14.1 | 0.0 |
| 2021-Aug-24 Tue | 6.7 | 6.7 | ### | 6.47 | ### | ### | 0.5 | ||
| 2021-Aug-23 Mon | ### | 6.86 | ### | 6.85 | 2,378,520 | 8,158,323 | ### | ### | ### |
| 2021-Aug-20 Fri | ### | 6.73 | 6.57 | 6.73 | 4,974,743 | 33,082,040 | 87.7 | 87.7 | ### |
| 2021-Aug-19 Thu | 6.71 | 6.8 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-18 Wed | 6.72 | 6.8 | ### | 6.71 | 2,925,457 | 9,946,553 | ### | ### | ### |
| 2021-Aug-17 Tue | 6.85 | ### | 6.79 | 6.79 | 2,135,921 | 7,251,451 | 49.3 | 49.3 | 0.5 |
| 2021-Aug-16 Mon | ### | ### | 6.83 | 6.83 | 41.6 | 41.6 | 0.5 | ||
| 2021-Aug-13 Fri | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2021-Aug-12 Thu | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-11 Wed | ### | ### | 6.975 | ### | ### | ### | 0.0 | ||
| 2021-Aug-10 Tue | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2021-Aug-09 Mon | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-05 Thu | ### | ### | ### | ### | 3,490,224 | 0 | ### | ### | 0.0 |
| 2021-Aug-04 Wed | ### | ### | 6.89 | ### | ### | ### | 0.0 | ||
| 2021-Aug-03 Tue | ### | ### | 6.79 | ### | ### | ### | 0.0 | ||
| 2021-Aug-02 Mon | 7 | ### | 6.81 | 6.88 | ### | ### | ### | ||
| 2021-Jul-30 Fri | ### | ### | ### | ### | 4,132,953 | 0 | ### | ### | 0.0 |
| 2021-Jul-29 Thu | ### | ### | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2021-Jul-28 Wed | 7.4 | 7.42 | 7.4 | 7.4 | 75.4 | 75.4 | 0.5 | ||
| 2021-Jul-27 Tue | 7.4 | 7.43 | 7.4 | 7.4 | ### | ### | 0.5 | ||
| 2021-Jul-26 Mon | 7.4 | 7.42 | 7.4 | 7.41 | 8,045,821 | ### | 74.4 | 74.4 | ### |
| 2021-Jul-23 Fri | 7.4 | 7.41 | 7.4 | 7.41 | ### | ### | ### | ||
| 2021-Jul-22 Thu | 7.4 | 7.41 | 7.4 | 7.4 | ### | ### | 0.5 | ||
| 2021-Jul-21 Wed | ### | 7.43 | ### | 7.4 | ### | ### | 0.5 | ||
| 2021-Jul-20 Tue | ### | 7.4 | ### | ### | 7,447,686 | ### | ### | ### | 0.0 |
| 2021-Jul-19 Mon | ### | ### | ### | ### | 2,856,981 | 0 | ### | ### | 0.0 |
| 2021-Jul-16 Fri | ### | ### | ### | ### | 4,249,287 | 0 | 61.7 | 61.7 | 0.0 |
| 2021-Jul-15 Thu | ### | 7.4 | ### | ### | 10,225,120 | 37,832,944 | ### | ### | 0.0 |
| 2021-Jul-14 Wed | ### | ### | 7.29 | ### | 6,800,359 | ### | ### | ### | 0.0 |
| 2021-Jul-13 Tue | ### | 7.4 | ### | ### | 12,959,155 | 47,948,873 | ### | ### | 0.0 |
| 2021-Jul-12 Mon | ### | 7.4 | ### | ### | 12,866,878 | 47,607,448 | ### | ### | 0.0 |
| 2021-Jul-09 Fri | ### | 7.4 | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2021-Jul-08 Thu | 7.4 | 7.4 | ### | ### | 44.7 | 44.7 | 0.0 | ||
| 2021-Jul-07 Wed | ### | 7.41 | ### | 7.4 | 57,526,572 | 213,135,949 | 65.1 | 65.1 | 0.5 |
| 2021-Jul-06 Tue | ### | ### | ### | ### | 9,171,150 | 0 | ### | ### | 0.0 |
| 2021-Jul-05 Mon | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2021-Jul-02 Fri | ### | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-01 Thu | ### | ### | ### | ### | 14,564,243 | 0 | ### | ### | 0.0 |
| 2021-Jun-30 Wed | ### | 7.4 | ### | ### | 12,755,023 | 47,193,585 | ### | ### | 0.0 |
| 2021-Jun-29 Tue | ### | ### | ### | ### | 12,266,272 | 0 | ### | ### | 0.0 |
| 2021-Jun-28 Mon | ### | ### | 7.26 | ### | ### | ### | 0.0 | ||
| 2021-Jun-25 Fri | ### | ### | 6.71 | ### | 17,315,820 | 58,094,576 | 95.1 | 95.1 | 0.0 |
| 2021-Jun-24 Thu | 7 | ### | ### | ### | 3,537,744 | 0 | 25.5 | 25.5 | 0.0 |
| 2021-Jun-23 Wed | 6.85 | ### | 6.82 | ### | 16,048,989 | 54,727,052 | ### | ### | 0.0 |
| 2021-Jun-22 Tue | ### | ### | 6.84 | 6.85 | 8,676,422 | ### | 20.7 | 20.7 | ### |
| 2021-Jun-21 Mon | 6.8 | ### | 6.75 | 6.87 | 85.2 | 85.2 | ### | ||
| 2021-Jun-18 Fri | 6.72 | ### | 6.7 | 6.78 | 19,596,824 | ### | 68.1 | 68.1 | 0.5 |
| 2021-Jun-17 Thu | 6.76 | 6.81 | ### | 6.73 | 6,207,876 | ### | 48.4 | 48.4 | ### |
| 2021-Jun-16 Wed | 6.75 | 6.83 | 6.74 | 6.76 | 4,292,482 | ### | ### | ### | 0.5 |
| 2021-Jun-15 Tue | 6.75 | 6.81 | 6.74 | 6.79 | 9,717,726 | ### | 77.5 | 77.5 | 0.5 |
| 2021-Jun-11 Fri | 6.82 | 6.82 | 6.74 | 6.76 | 6,213,727 | ### | ### | ### | 0.5 |
| 2021-Jun-10 Thu | 6.86 | ### | 6.75 | 6.83 | 6,061,786 | 20,458,527 | 34.5 | 34.5 | 0.5 |
| 2021-Jun-09 Wed | 6.85 | ### | 6.78 | 6.88 | 74.6 | 74.6 | ### | ||
| 2021-Jun-08 Tue | 6.89 | ### | 6.83 | 6.85 | 36.6 | 36.6 | ### | ||
| 2021-Jun-07 Mon | ### | ### | 6.89 | ### | ### | ### | 0.0 | ||
| 2021-Jun-04 Fri | 6.88 | 6.945 | 6.84 | ### | 5,859,750 | 40,388,326 | ### | ### | 0.0 |
| 2021-Jun-03 Thu | ### | ### | ### | ### | 65.1 | 65.1 | 0.0 | ||
| 2021-Jun-02 Wed | 6.83 | ### | 6.82 | ### | 9,928,383 | 33,855,786 | 71.4 | 71.4 | 0.0 |
| 2021-Jun-01 Tue | 6.81 | 6.86 | 6.79 | 6.82 | 5,082,743 | 34,689,720 | 68.7 | 68.7 | 0.5 |
| 2021-May-31 Mon | 6.86 | 6.88 | 6.78 | 6.81 | ### | ### | ### | ||
| 2021-May-28 Fri | 6.8 | ### | 6.77 | 6.86 | 4,430,377 | 14,996,826 | ### | ### | 0.5 |
| 2021-May-27 Thu | 6.8 | 6.86 | 6.74 | 6.74 | 30.4 | 30.4 | ### | ||
| 2021-May-26 Wed | 6.75 | 6.86 | 6.74 | 6.8 | 4,719,271 | 32,091,042 | 71.4 | 71.4 | 0.5 |
| 2021-May-25 Tue | 6.79 | 6.82 | 6.71 | 6.74 | 5,386,958 | 36,442,770 | ### | ### | ### |
| 2021-May-24 Mon | 6.73 | 6.77 | 6.71 | 6.73 | 69.2 | 69.2 | ### | ||
| 2021-May-21 Fri | 6.77 | 6.78 | 6.7 | 6.78 | 67.8 | 67.8 | 0.5 | ||
| 2021-May-20 Thu | 6.74 | 6.79 | ### | 6.78 | ### | ### | 0.5 | ||
| 2021-May-19 Wed | 6.78 | 6.79 | 6.73 | 6.75 | 46.0 | 46.0 | 0.5 | ||
| 2021-May-18 Tue | 6.81 | 6.83 | 6.72 | 6.79 | 4,654,370 | 31,533,356 | ### | ### | 0.5 |
| 2021-May-17 Mon | 6.81 | 6.81 | 6.74 | 6.78 | 41.2 | 41.2 | 0.5 | ||
| 2021-May-14 Fri | 6.77 | 6.81 | ### | 6.77 | 4,649,077 | ### | ### | ### | ### |
| 2021-May-13 Thu | ### | 6.81 | ### | 6.76 | ### | ### | 0.5 | ||
| 2021-May-12 Wed | ### | 6.8 | ### | 6.8 | ### | ### | 0.5 | ||
| 2021-May-11 Tue | ### | 6.72 | 6.52 | 6.72 | 87.6 | 87.6 | 0.5 | ||
| 2021-May-10 Mon | 6.44 | 6.51 | 6.4 | 6.5 | 2,897,752 | 18,704,989 | ### | ### | 0.5 |
| 2021-May-07 Fri | 6.4 | 6.44 | ### | 6.44 | ### | ### | 0.5 | ||
| 2021-May-06 Thu | ### | ### | ### | 6.4 | 3,080,283 | 0 | ### | ### | 0.5 |
| 2021-May-05 Wed | 6.26 | ### | 6.22 | ### | 2,217,586 | ### | 80.2 | 80.2 | 0.0 |
| 2021-May-04 Tue | ### | 6.29 | ### | 6.28 | 2,042,073 | ### | 83.5 | 83.5 | 0.4 |
| 2021-May-03 Mon | 6.22 | 6.25 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-30 Fri | 6.28 | 6.28 | ### | 6.2 | 3,317,656 | ### | ### | ### | 0.4 |
| 2021-Apr-29 Thu | ### | 6.375 | 6.26 | 6.28 | ### | ### | 0.4 | ||
| 2021-Apr-28 Wed | ### | ### | 6.25 | ### | 70.4 | 70.4 | 0.0 | ||
| 2021-Apr-27 Tue | 6.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-26 Mon | 6.25 | ### | 6.22 | 6.26 | 3,538,574 | ### | 72.7 | 72.7 | 0.4 |
| 2021-Apr-23 Fri | ### | 6.285 | ### | 6.23 | 4,196,877 | 13,188,685 | 80.3 | 80.3 | 0.4 |
| 2021-Apr-22 Thu | ### | 6.28 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-21 Wed | ### | ### | 5.84 | ### | 89.6 | 89.6 | 0.0 | ||
| 2021-Apr-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-19 Mon | 6 | ### | ### | ### | 3,439,470 | 0 | ### | ### | 0.0 |
| 2021-Apr-16 Fri | ### | ### | ### | ### | 3,656,242 | 0 | 36.9 | 36.9 | 0.0 |
| 2021-Apr-15 Thu | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2021-Apr-14 Wed | ### | 6 | ### | ### | 4,102,374 | 12,307,122 | ### | ### | 0.0 |
| 2021-Apr-13 Tue | 6 | 6 | ### | ### | 2,030,076 | 6,090,228 | 34.5 | 34.5 | 0.0 |
| 2021-Apr-12 Mon | ### | ### | ### | ### | 46.2 | 46.2 | 0.0 | ||
| 2021-Apr-09 Fri | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2021-Apr-08 Thu | 5.82 | ### | 5.8 | ### | 33,971,422 | 98,517,123 | 82.3 | 82.3 | 0.0 |
| 2021-Apr-07 Wed | 5.86 | 5.88 | 5.77 | 5.83 | ### | ### | ### | ||
| 2021-Apr-06 Tue | ### | 5.955 | 5.81 | 5.85 | ### | ### | 0.4 | ||
| 2021-Apr-01 Thu | 5.7 | ### | ### | 5.86 | ### | ### | 0.4 | ||
| 2021-Mar-31 Wed | ### | 5.53 | ### | 5.49 | 3,450,320 | ### | 86.5 | 86.5 | 0.4 |
| 2021-Mar-30 Tue | 5.43 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-29 Mon | 5.5 | 5.53 | 5.41 | 5.44 | 1,468,583 | 8,033,149 | ### | ### | 0.4 |
| 2021-Mar-26 Fri | 5.47 | 5.57 | 5.47 | 5.49 | 2,430,076 | ### | ### | ### | 0.4 |
| 2021-Mar-25 Thu | 5.4 | 5.5 | 5.4 | 5.47 | ### | ### | ### | ||
| 2021-Mar-24 Wed | ### | 5.43 | ### | 5.4 | 1,563,144 | ### | ### | ### | 0.4 |
| 2021-Mar-23 Tue | 5.46 | 5.5 | ### | 5.4 | 2,162,782 | 5,947,650 | 34.9 | 34.9 | 0.4 |
| 2021-Mar-22 Mon | 5.43 | 5.53 | 5.42 | 5.5 | 1,466,757 | ### | 78.7 | 78.7 | 0.4 |
| 2021-Mar-19 Fri | 5.43 | 5.54 | ### | 5.48 | ### | ### | ### | ||
| 2021-Mar-18 Thu | 5.44 | 5.55 | 5.44 | 5.5 | 76.0 | 76.0 | 0.4 | ||
| 2021-Mar-17 Wed | ### | ### | 5.52 | ### | 44.6 | 44.6 | 0.0 | ||
| 2021-Mar-16 Tue | 5.7 | 5.71 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2021-Mar-15 Mon | ### | 5.74 | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 2021-Mar-12 Fri | 5.51 | ### | 5.49 | ### | 77.4 | 77.4 | 0.0 | ||
| 2021-Mar-11 Thu | 5.58 | ### | 5.51 | 5.53 | 31.9 | 31.9 | ### | ||
| 2021-Mar-10 Wed | 5.54 | ### | 5.51 | 5.56 | 69.8 | 69.8 | 0.4 | ||
| 2021-Mar-09 Tue | 5.48 | 5.58 | 5.46 | 5.52 | 2,718,787 | ### | 75.6 | 75.6 | 0.4 |
| 2021-Mar-08 Mon | ### | 5.46 | ### | ### | 1,934,040 | 5,279,929 | ### | ### | 0.0 |
| 2021-Mar-05 Fri | 5.24 | 5.29 | ### | 5.28 | 3,251,058 | 8,599,048 | ### | ### | 0.4 |
| 2021-Mar-04 Thu | ### | 5.4 | 5.27 | 5.29 | ### | ### | 0.4 | ||
| 2021-Mar-03 Wed | 5.26 | ### | 5.24 | ### | 82.1 | 82.1 | 0.0 | ||
| 2021-Mar-02 Tue | 5.29 | ### | 5.26 | 5.29 | 3,659,546 | ### | 78.3 | 78.3 | 0.4 |
| 2021-Mar-01 Mon | 5.28 | ### | 5.23 | ### | 67.8 | 67.8 | 0.0 | ||
| 2021-Feb-26 Fri | 5.24 | 5.27 | ### | ### | 5,113,876 | ### | ### | ### | 0.0 |
| 2021-Feb-25 Thu | ### | 5.26 | ### | 5.24 | 76.4 | 76.4 | 0.4 | ||
| 2021-Feb-24 Wed | ### | ### | ### | ### | 1,838,858 | 0 | ### | ### | 0.0 |
| 2021-Feb-23 Tue | ### | ### | ### | ### | 2,188,171 | 0 | 79.6 | 79.6 | 0.0 |
| 2021-Feb-22 Mon | ### | ### | ### | ### | 1,849,755 | 0 | 28.6 | 28.6 | 0.0 |
| 2021-Feb-19 Fri | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2021-Feb-18 Thu | ### | ### | ### | ### | 2,900,827 | 0 | ### | ### | 0.0 |
| 2021-Feb-17 Wed | ### | ### | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2021-Feb-16 Tue | ### | ### | 5.045 | ### | 66.1 | 66.1 | 0.0 | ||
| 2021-Feb-15 Mon | ### | ### | ### | ### | 3,791,647 | 0 | ### | ### | 0.0 |
| 2021-Feb-12 Fri | ### | ### | 5 | ### | 41.6 | 41.6 | 0.0 | ||
| 2021-Feb-11 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-10 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-09 Tue | ### | 5.5 | 4.975 | ### | 8,041,384 | 42,116,748 | ### | ### | 0.0 |
| 2021-Feb-08 Mon | 5.43 | 5.54 | ### | 5.41 | 3,480,924 | 9,642,159 | 39.8 | 39.8 | ### |
| 2021-Feb-05 Fri | 5.4 | 5.475 | ### | 5.47 | 74.0 | 74.0 | ### | ||
| 2021-Feb-04 Thu | 5.4 | 5.45 | ### | 5.42 | 75.1 | 75.1 | 0.4 | ||
| 2021-Feb-03 Wed | 5.24 | 5.4 | 5.22 | ### | 5,739,342 | ### | ### | ### | 0.0 |
| 2021-Feb-02 Tue | ### | 5.23 | ### | 5.2 | 3,527,245 | 9,223,745 | ### | ### | ### |
| 2021-Feb-01 Mon | 4.84 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2021-Jan-29 Fri | 4.89 | ### | 4.83 | 4.84 | ### | ### | 0.3 | ||
| 2021-Jan-28 Thu | ### | ### | 4.81 | 4.83 | 21.3 | 21.3 | 0.3 | ||
| 2021-Jan-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-25 Mon | ### | ### | ### | ### | 1,588,244 | 0 | 26.4 | 26.4 | 0.0 |
| 2021-Jan-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-20 Wed | ### | ### | ### | ### | 3,312,229 | 0 | 73.0 | 73.0 | 0.0 |
| 2021-Jan-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-15 Fri | ### | ### | ### | ### | 4,205,652 | 0 | 81.1 | 81.1 | 0.0 |
| 2021-Jan-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-13 Wed | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2021-Jan-12 Tue | ### | ### | 4.88 | 4.88 | 2,187,022 | ### | 40.4 | 40.4 | 0.3 |
| 2021-Jan-11 Mon | 4.89 | ### | 4.86 | ### | 1,862,820 | 4,526,652 | ### | ### | 0.0 |
| 2021-Jan-08 Fri | 4.86 | ### | 4.84 | ### | 1,272,249 | 3,078,842 | 72.2 | 72.2 | 0.0 |
| 2021-Jan-07 Thu | ### | ### | ### | 4.89 | 5,522,542 | 0 | ### | ### | ### |
| 2021-Jan-06 Wed | 4.82 | 4.89 | 4.77 | 4.8 | 3,014,242 | 14,558,788 | 43.7 | 43.7 | 0.3 |
| 2021-Jan-05 Tue | ### | ### | 4.81 | 4.84 | 18.8 | 18.8 | 0.3 | ||
| 2021-Jan-04 Mon | ### | ### | ### | ### | 2,233,520 | 0 | ### | ### | 0.0 |
| 2020-Dec-31 Thu | ### | ### | ### | ### | 41.4 | 41.4 | 0.0 | ||
| 2020-Dec-30 Wed | 4.81 | ### | 4.8 | ### | 2,344,984 | ### | 86.9 | 86.9 | 0.0 |
| 2020-Dec-29 Tue | 4.8 | 4.86 | 4.8 | 4.83 | 996,742 | ### | 67.5 | 67.5 | 0.3 |
| 2020-Dec-24 Thu | 4.8 | 4.845 | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2020-Dec-23 Wed | 4.76 | 4.81 | 4.74 | 4.77 | 1,421,640 | ### | 63.5 | 63.5 | ### |
| 2020-Dec-22 Tue | 4.84 | 4.87 | 4.77 | 4.8 | 2,360,824 | 11,379,171 | 43.8 | 43.8 | 0.3 |
| 2020-Dec-21 Mon | 4.8 | 4.86 | 4.75 | 4.84 | 2,064,228 | ### | ### | ### | 0.3 |
| 2020-Dec-18 Fri | 4.88 | ### | 4.82 | 4.82 | 33.8 | 33.8 | 0.3 | ||
| 2020-Dec-17 Thu | ### | ### | 4.88 | ### | 4,207,141 | 10,265,424 | ### | ### | 0.0 |
| 2020-Dec-16 Wed | 4.84 | ### | 4.81 | 4.89 | 3,567,055 | ### | 78.3 | 78.3 | ### |
| 2020-Dec-15 Tue | 4.75 | 4.86 | 4.75 | 4.78 | 2,503,643 | ### | ### | ### | ### |
| 2020-Dec-14 Mon | 4.74 | 4.84 | 4.74 | 4.79 | 2,434,578 | 11,661,628 | 79.7 | 79.7 | 0.3 |
| 2020-Dec-11 Fri | 4.74 | 4.81 | 4.72 | 4.78 | ### | ### | ### | ||
| 2020-Dec-10 Thu | 4.81 | 4.83 | 4.72 | 4.78 | 3,382,229 | 16,150,143 | 44.0 | 44.0 | ### |
| 2020-Dec-09 Wed | 4.88 | 4.89 | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2020-Dec-08 Tue | ### | ### | 4.84 | 4.87 | 3,105,078 | 7,514,288 | ### | ### | 0.3 |
| 2020-Dec-07 Mon | ### | 5 | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2020-Dec-04 Fri | 4.87 | ### | 4.87 | 4.88 | 2,672,448 | ### | ### | ### | 0.3 |
| 2020-Dec-03 Thu | 4.88 | ### | 4.85 | 4.85 | 2,763,359 | 6,701,145 | 34.4 | 34.4 | ### |
| 2020-Dec-02 Wed | ### | 4.945 | 4.855 | ### | 4,079,049 | 19,987,340 | ### | ### | 0.0 |
| 2020-Dec-01 Tue | ### | 4.985 | 4.87 | ### | ### | ### | 0.0 | ||
| 2020-Nov-30 Mon | 5 | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2020-Nov-27 Fri | ### | ### | ### | 5 | 22.7 | 22.7 | 0.4 | ||
| 2020-Nov-26 Thu | 5.21 | 5.24 | ### | ### | 2,602,584 | 6,818,770 | ### | ### | 0.0 |
| 2020-Nov-25 Wed | ### | 5.23 | ### | 5.2 | 73.1 | 73.1 | ### | ||
| 2020-Nov-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-23 Mon | ### | ### | ### | ### | 3,468,444 | 0 | 68.6 | 68.6 | 0.0 |
| 2020-Nov-20 Fri | ### | ### | ### | ### | 12,652,888 | 0 | 23.4 | 23.4 | 0.0 |
| 2020-Nov-19 Thu | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2020-Nov-18 Wed | ### | ### | ### | ### | 4,075,829 | 0 | ### | ### | 0.0 |
| 2020-Nov-17 Tue | ### | ### | ### | ### | 4,954,289 | 0 | ### | ### | 0.0 |
| 2020-Nov-16 Mon | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-13 Fri | ### | ### | ### | ### | 3,984,378 | 0 | ### | ### | 0.0 |
| 2020-Nov-12 Thu | ### | 5.21 | ### | 5.2 | 3,283,457 | ### | ### | ### | ### |
| 2020-Nov-11 Wed | ### | 5.25 | ### | ### | 6,496,157 | ### | ### | ### | 0.0 |
| 2020-Nov-10 Tue | 5.24 | 5.28 | 5 | ### | 28.3 | 28.3 | 0.0 | ||
| 2020-Nov-09 Mon | 5 | ### | 5 | ### | 4,231,275 | 10,578,187 | 74.2 | 74.2 | 0.0 |
| 2020-Nov-06 Fri | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2020-Nov-05 Thu | ### | 4.975 | 4.88 | ### | 30.1 | 30.1 | 0.0 | ||
| 2020-Nov-04 Wed | 4.88 | 4.975 | 4.82 | ### | 3,539,255 | ### | ### | ### | 0.0 |
| 2020-Nov-03 Tue | 4.78 | ### | 4.76 | 4.88 | ### | ### | 0.3 | ||
| 2020-Nov-02 Mon | 4.59 | 4.83 | 4.52 | 4.81 | 96.2 | 96.2 | ### | ||
| 2020-Oct-30 Fri | 4.57 | ### | 4.5 | 4.56 | 6,506,657 | 14,639,978 | ### | ### | 0.3 |
| 2020-Oct-29 Thu | 4.51 | ### | 4.46 | ### | ### | ### | 0.0 | ||
| 2020-Oct-28 Wed | ### | ### | 4.54 | 4.57 | ### | ### | ### | ||
| 2020-Oct-27 Tue | ### | ### | ### | 4.74 | 88.0 | 88.0 | 0.3 | ||
| 2020-Oct-26 Mon | 4.73 | 4.79 | 4.71 | 4.73 | 77.1 | 77.1 | 0.3 | ||
| 2020-Oct-23 Fri | 4.75 | 4.76 | 4.7 | 4.74 | 40.1 | 40.1 | 0.3 | ||
| 2020-Oct-22 Thu | 4.75 | 4.81 | ### | 4.74 | 4,028,371 | ### | 41.1 | 41.1 | 0.3 |
| 2020-Oct-21 Wed | 4.74 | 4.79 | 4.71 | 4.75 | 3,081,526 | 14,637,248 | 67.0 | 67.0 | ### |
| 2020-Oct-20 Tue | 4.81 | 4.84 | 4.72 | 4.75 | ### | ### | ### | ||
| 2020-Oct-19 Mon | 4.81 | 4.89 | 4.8 | 4.85 | 74.5 | 74.5 | ### | ||
| 2020-Oct-16 Fri | 4.89 | ### | 4.8 | 4.81 | 3,982,359 | ### | 24.8 | 24.8 | ### |
| 2020-Oct-15 Thu | ### | ### | 4.88 | 4.89 | ### | ### | ### | ||
| 2020-Oct-14 Wed | 4.89 | ### | 4.83 | 4.89 | ### | ### | ### | ||
| 2020-Oct-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-09 Fri | ### | ### | ### | ### | 8,051,022 | 0 | ### | ### | 0.0 |
| 2020-Oct-08 Thu | 4.87 | ### | 4.84 | ### | 7,438,777 | 18,001,840 | 71.9 | 71.9 | 0.0 |
| 2020-Oct-07 Wed | 4.72 | 4.84 | ### | 4.81 | 8,159,644 | ### | 77.8 | 77.8 | ### |
| 2020-Oct-06 Tue | 4.76 | 4.82 | 4.71 | 4.74 | 9,343,721 | ### | 29.7 | 29.7 | 0.3 |
| 2020-Oct-05 Mon | ### | 4.77 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2020-Oct-02 Fri | ### | ### | 4.55 | 4.58 | 7,477,156 | 17,010,529 | 59.9 | 59.9 | 0.3 |
| 2020-Oct-01 Thu | ### | ### | 4.58 | ### | 7,354,076 | ### | 63.5 | 63.5 | 0.0 |
| 2020-Sep-30 Wed | 4.56 | ### | 4.52 | 4.56 | 29,286,789 | 66,188,143 | 78.9 | 78.9 | 0.3 |
| 2020-Sep-29 Tue | ### | ### | 4.55 | 4.57 | 6,905,427 | 15,709,846 | ### | ### | ### |
| 2020-Sep-28 Mon | ### | ### | ### | 4.54 | ### | ### | 0.3 | ||
| 2020-Sep-25 Fri | ### | ### | 4.24 | 4.29 | 6,752,986 | ### | ### | ### | ### |
| 2020-Sep-24 Thu | 4.28 | ### | 4.23 | ### | 78.3 | 78.3 | 0.0 | ||
| 2020-Sep-23 Wed | 4.2 | ### | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2020-Sep-22 Tue | ### | ### | ### | ### | 6,059,026 | 0 | 74.4 | 74.4 | 0.0 |
| 2020-Sep-21 Mon | 4.22 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-18 Fri | 4.25 | 4.27 | ### | 4.22 | 29.2 | 29.2 | ### | ||
| 2020-Sep-17 Thu | 4.25 | ### | 4.21 | 4.23 | 10,879,373 | 22,901,080 | ### | ### | 0.3 |
| 2020-Sep-16 Wed | ### | 4.26 | ### | 4.24 | 82.9 | 82.9 | 0.3 | ||
| 2020-Sep-15 Tue | ### | ### | 4.085 | ### | ### | ### | 0.0 | ||
| 2020-Sep-14 Mon | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2020-Sep-11 Fri | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2020-Sep-10 Thu | ### | ### | 4 | ### | 45.4 | 45.4 | 0.0 | ||
| 2020-Sep-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-07 Mon | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2020-Sep-04 Fri | 4 | ### | ### | 4 | 4,486,522 | 0 | 65.8 | 65.8 | 0.3 |
| 2020-Sep-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-02 Wed | 3.88 | ### | 3.87 | 4 | 86.9 | 86.9 | 0.3 | ||
| 2020-Sep-01 Tue | ### | ### | 3.82 | 3.86 | ### | ### | 0.3 | ||
| 2020-Aug-31 Mon | ### | ### | ### | ### | 9,622,983 | 0 | ### | ### | 0.0 |
| 2020-Aug-28 Fri | 3.75 | ### | 3.73 | ### | 10,359,174 | 19,319,859 | 90.6 | 90.6 | 0.0 |
| 2020-Aug-27 Thu | 3.77 | 3.89 | 3.72 | 3.84 | ### | ### | 0.3 | ||
| 2020-Aug-26 Wed | 3.81 | 3.83 | 3.725 | 3.76 | 5,050,021 | 19,076,454 | ### | ### | 0.3 |
| 2020-Aug-25 Tue | 3.7 | 3.85 | ### | 3.79 | 7,683,548 | 14,790,829 | ### | ### | ### |
| 2020-Aug-24 Mon | ### | 3.73 | 3.53 | ### | 80.2 | 80.2 | 0.0 | ||
| 2020-Aug-21 Fri | 3.75 | 3.79 | ### | ### | 8,411,277 | ### | ### | ### | 0.0 |
| 2020-Aug-20 Thu | ### | 3.77 | ### | 3.73 | 79.3 | 79.3 | ### | ||
| 2020-Aug-19 Wed | 3.76 | 3.78 | ### | ### | 5,372,624 | 10,154,259 | 25.4 | 25.4 | 0.0 |
| 2020-Aug-18 Tue | 3.74 | 3.77 | ### | 3.76 | 5,872,550 | 11,069,756 | 66.4 | 66.4 | 0.3 |
| 2020-Aug-17 Mon | 3.71 | 3.75 | ### | 3.73 | ### | ### | ### | ||
| 2020-Aug-14 Fri | 3.8 | 3.81 | ### | 3.76 | 22.6 | 22.6 | 0.3 | ||
| 2020-Aug-13 Thu | 3.84 | 3.86 | 3.77 | 3.78 | 25.2 | 25.2 | 0.3 | ||
| 2020-Aug-12 Wed | 3.78 | 3.84 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2020-Aug-11 Tue | 3.75 | 3.8 | 3.74 | 3.78 | 76.0 | 76.0 | 0.3 | ||
| 2020-Aug-10 Mon | 3.73 | 3.78 | ### | 3.75 | 3,704,289 | ### | 64.4 | 64.4 | 0.3 |
| 2020-Aug-07 Fri | 3.71 | 3.73 | 3.655 | 3.71 | 3,831,975 | ### | ### | ### | ### |
| 2020-Aug-06 Thu | ### | 3.78 | ### | 3.74 | 75.5 | 75.5 | 0.3 | ||
| 2020-Aug-05 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-04 Tue | ### | 3.72 | ### | ### | 5,859,046 | 10,897,825 | 73.3 | 73.3 | 0.0 |
| 2020-Aug-03 Mon | 3.58 | ### | 3.52 | 3.58 | 6,088,170 | 10,715,179 | 71.1 | 71.1 | 0.3 |
| 2020-Jul-31 Fri | ### | 3.74 | 3.54 | 3.59 | 26.5 | 26.5 | ### | ||
| 2020-Jul-30 Thu | 3.81 | 3.83 | ### | 3.75 | 27.1 | 27.1 | 0.3 | ||
| 2020-Jul-29 Wed | ### | ### | 3.78 | 3.79 | 16.4 | 16.4 | ### | ||
| 2020-Jul-28 Tue | 3.79 | ### | 3.79 | ### | 6,514,872 | 12,345,682 | 89.5 | 89.5 | 0.0 |
| 2020-Jul-27 Mon | 3.73 | 3.78 | 3.71 | 3.76 | 68.0 | 68.0 | 0.3 | ||
| 2020-Jul-24 Fri | 3.8 | 3.83 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2020-Jul-23 Thu | 3.81 | 3.86 | 3.77 | 3.83 | 5,506,181 | 21,006,080 | ### | ### | ### |
| 2020-Jul-22 Wed | 3.8 | ### | 3.77 | 3.8 | 5,108,850 | 9,630,182 | ### | ### | ### |
| 2020-Jul-21 Tue | 3.72 | 3.85 | ### | 3.83 | ### | ### | ### | ||
| 2020-Jul-20 Mon | 3.76 | 3.77 | ### | 3.73 | 35.6 | 35.6 | ### | ||
| 2020-Jul-17 Fri | 3.78 | 3.78 | ### | 3.72 | 4,747,821 | 8,973,381 | ### | ### | 0.3 |
| 2020-Jul-16 Thu | 3.83 | 3.83 | ### | 3.73 | ### | ### | ### | ||
| 2020-Jul-15 Wed | 3.79 | 3.8 | 3.74 | 3.77 | ### | ### | ### | ||
| 2020-Jul-14 Tue | ### | 3.78 | ### | 3.74 | 11,571,841 | 21,870,779 | ### | ### | 0.3 |
| 2020-Jul-13 Mon | 3.74 | 3.77 | ### | 3.71 | 4,193,828 | ### | 43.6 | 43.6 | ### |
| 2020-Jul-10 Fri | 3.7 | 3.74 | ### | ### | 6,200,323 | ### | 41.5 | 41.5 | 0.0 |
| 2020-Jul-09 Thu | ### | ### | ### | 3.72 | ### | ### | 0.3 | ||
| 2020-Jul-08 Wed | 3.7 | 3.78 | ### | ### | 8,770,956 | ### | ### | ### | 0.0 |
| 2020-Jul-07 Tue | 3.8 | 3.82 | 3.71 | 3.74 | 5,718,182 | 21,528,955 | ### | ### | 0.3 |
| 2020-Jul-06 Mon | 3.75 | 3.84 | 3.73 | 3.76 | 4,169,428 | 15,781,284 | ### | ### | 0.3 |
| 2020-Jul-03 Fri | 3.89 | 3.89 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2020-Jul-02 Thu | ### | ### | 3.76 | 3.86 | 9,421,472 | ### | ### | ### | 0.3 |
| 2020-Jul-01 Wed | 3.8 | ### | 3.79 | ### | 77.2 | 77.2 | 0.0 | ||
| 2020-Jun-30 Tue | 3.75 | ### | 3.72 | 3.79 | 9,709,745 | 18,060,125 | ### | ### | ### |
| 2020-Jun-29 Mon | ### | ### | 3.585 | ### | 72.8 | 72.8 | 0.0 | ||
| 2020-Jun-26 Fri | 3.7 | 3.81 | ### | 3.77 | 12,297,086 | 23,425,948 | ### | ### | ### |
| 2020-Jun-25 Thu | ### | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jun-24 Wed | 3.81 | 3.86 | 3.74 | 3.81 | 6,397,426 | ### | 67.3 | 67.3 | 0.3 |
| 2020-Jun-23 Tue | ### | ### | 3.74 | 3.81 | ### | ### | 0.3 | ||
| 2020-Jun-22 Mon | 3.73 | ### | 3.7 | 3.84 | 16,601,584 | ### | ### | ### | 0.3 |
| 2020-Jun-19 Fri | 3.71 | ### | 3.675 | 3.75 | 71.1 | 71.1 | 0.3 | ||
| 2020-Jun-18 Thu | 3.77 | 3.77 | ### | ### | 11,448,772 | ### | 22.2 | 22.2 | 0.0 |
| 2020-Jun-17 Wed | 3.75 | ### | ### | 3.77 | 10,302,827 | 0 | ### | ### | ### |
| 2020-Jun-16 Tue | 3.7 | 3.78 | 3.54 | 3.71 | 56.6 | 56.6 | ### | ||
| 2020-Jun-15 Mon | 3.54 | 3.74 | 3.47 | 3.54 | 19,332,321 | ### | ### | ### | 0.3 |
| 2020-Jun-12 Fri | ### | 3.56 | 3.24 | 3.48 | 18,562,655 | 63,113,027 | 89.6 | 89.6 | 0.2 |
| 2020-Jun-11 Thu | ### | ### | 3.46 | 3.5 | 25.3 | 25.3 | 0.3 | ||
| 2020-Jun-10 Wed | 3.75 | 3.85 | 3.71 | 3.77 | 9,736,355 | 36,803,421 | 68.9 | 68.9 | ### |
| 2020-Jun-09 Tue | 3.71 | ### | 3.71 | 3.82 | ### | ### | 0.3 | ||
| 2020-Jun-05 Fri | 3.48 | ### | 3.43 | ### | 11,633,174 | ### | ### | ### | 0.0 |
| 2020-Jun-04 Thu | ### | 3.71 | 3.42 | 3.49 | 19,906,151 | 70,965,428 | ### | ### | ### |
| 2020-Jun-03 Wed | ### | 3.72 | 3.52 | 3.59 | 23,820,024 | 86,228,486 | 35.6 | 35.6 | ### |
| 2020-Jun-02 Tue | 3.4 | 3.73 | ### | 3.53 | 88.7 | 88.7 | 0.3 | ||
| 2020-Jun-01 Mon | ### | ### | ### | ### | 94.0 | 94.0 | 0.0 | ||
| 2020-May-29 Fri | ### | ### | ### | ### | 139,387,687 | 0 | ### | ### | 0.0 |
| 2020-May-28 Thu | ### | 3.21 | ### | ### | 17,778,082 | 28,533,821 | ### | ### | 0.0 |
| 2020-May-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-May-26 Tue | 2.75 | ### | 2.74 | 2.89 | 13,024,685 | ### | 87.7 | 87.7 | ### |
| 2020-May-25 Mon | ### | 2.73 | ### | 2.72 | 10,313,081 | 14,077,355 | 87.9 | 87.9 | 0.2 |
| 2020-May-22 Fri | ### | 2.675 | ### | 2.57 | 7,598,275 | ### | 23.6 | 23.6 | ### |
| 2020-May-21 Thu | ### | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2020-May-20 Wed | 2.56 | ### | 2.51 | 2.57 | 56.6 | 56.6 | ### | ||
| 2020-May-19 Tue | 2.51 | ### | 2.5 | 2.58 | ### | ### | 0.2 | ||
| 2020-May-18 Mon | 2.52 | 2.54 | 2.43 | 2.46 | 17.0 | 17.0 | 0.2 | ||
| 2020-May-15 Fri | 2.58 | ### | 2.44 | 2.51 | 13,407,120 | 16,356,686 | 17.6 | 17.6 | ### |
| 2020-May-14 Thu | ### | ### | 2.56 | 2.57 | 9,168,258 | 11,735,370 | 19.9 | 19.9 | ### |
| 2020-May-13 Wed | ### | 2.75 | 2.59 | 2.71 | 79.6 | 79.6 | ### | ||
| 2020-May-12 Tue | 2.76 | 2.79 | ### | 2.72 | ### | ### | 0.2 | ||
| 2020-May-11 Mon | 2.81 | 2.84 | 2.74 | 2.77 | ### | ### | 0.2 | ||
| 2020-May-08 Fri | 2.78 | 2.83 | 2.74 | 2.75 | 6,939,452 | 19,326,373 | ### | ### | ### |
| 2020-May-07 Thu | ### | 2.8 | ### | 2.74 | 86.8 | 86.8 | 0.2 | ||
| 2020-May-06 Wed | 2.71 | 2.74 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2020-May-05 Tue | 2.72 | 2.775 | ### | 2.71 | ### | ### | ### | ||
| 2020-May-04 Mon | 2.72 | 2.75 | ### | 2.71 | ### | ### | ### | ||
| 2020-May-01 Fri | ### | ### | 2.74 | 2.75 | ### | ### | ### | ||
| 2020-Apr-30 Thu | 2.83 | ### | 2.81 | ### | 16,320,820 | 22,930,752 | 88.8 | 88.8 | 0.0 |
| 2020-Apr-29 Wed | ### | ### | ### | 2.73 | 12,740,989 | 0 | ### | ### | ### |
| 2020-Apr-28 Tue | ### | 2.77 | 2.625 | ### | 76.5 | 76.5 | 0.0 | ||
| 2020-Apr-27 Mon | 2.47 | ### | 2.46 | ### | 7,509,228 | 9,236,350 | ### | ### | 0.0 |
| 2020-Apr-24 Fri | 2.53 | 2.55 | 2.43 | 2.45 | 8,579,777 | 21,363,644 | 13.8 | 13.8 | 0.2 |
| 2020-Apr-23 Thu | 2.52 | ### | 2.49 | 2.53 | 7,628,458 | ### | ### | ### | ### |
| 2020-Apr-22 Wed | 2.5 | 2.54 | 2.44 | 2.52 | 8,588,342 | 21,384,971 | ### | ### | ### |
| 2020-Apr-21 Tue | ### | 2.71 | 2.49 | 2.57 | 11,692,188 | 30,399,688 | 24.5 | 24.5 | ### |
| 2020-Apr-20 Mon | 2.78 | 2.8 | 2.675 | 2.72 | ### | ### | 0.2 | ||
| 2020-Apr-17 Fri | 2.75 | ### | 2.73 | 2.79 | ### | ### | ### | ||
| 2020-Apr-16 Thu | ### | 2.75 | ### | 2.7 | ### | ### | 0.2 | ||
| 2020-Apr-15 Wed | 2.75 | 2.8 | ### | 2.72 | ### | ### | 0.2 | ||
| 2020-Apr-14 Tue | ### | 2.71 | 2.5 | ### | ### | ### | 0.0 | ||
| 2020-Apr-09 Thu | ### | ### | ### | 2.58 | ### | ### | 0.2 | ||
| 2020-Apr-08 Wed | ### | ### | 2.25 | 2.29 | 9,316,476 | ### | ### | ### | ### |
| 2020-Apr-07 Tue | ### | 2.43 | 2.27 | ### | 10,554,740 | ### | 33.6 | 33.6 | 0.0 |
| 2020-Apr-06 Mon | 2.24 | ### | ### | 2.29 | 64.4 | 64.4 | ### | ||
| 2020-Apr-03 Fri | 2.26 | ### | ### | 2.2 | 12,596,349 | 0 | ### | ### | 0.2 |
| 2020-Apr-02 Thu | 2.2 | 2.25 | ### | 2.21 | 10,746,626 | 12,089,954 | ### | ### | 0.2 |
| 2020-Apr-01 Wed | ### | ### | 2.025 | 2.29 | ### | ### | ### | ||
| 2020-Mar-31 Tue | ### | ### | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2020-Mar-30 Mon | 1.985 | ### | 1.88 | ### | 10,292,570 | ### | 62.0 | 62.0 | 0.0 |
| 2020-Mar-27 Fri | 2.25 | 2.26 | ### | ### | 14,013,284 | ### | 11.3 | 11.3 | 0.0 |
| 2020-Mar-26 Thu | 1.875 | 2.2 | 1.845 | ### | 92.7 | 92.7 | 0.0 | ||
| 2020-Mar-25 Wed | ### | ### | 1.77 | 1.825 | 13,712,974 | 12,135,981 | ### | ### | ### |
| 2020-Mar-24 Tue | 1.8 | 1.85 | 1.685 | 1.785 | 23.2 | 23.2 | 0.1 | ||
| 2020-Mar-23 Mon | ### | ### | 1.78 | 1.79 | 14,086,045 | 12,536,580 | 18.3 | 18.3 | 0.1 |
| 2020-Mar-20 Fri | 2.24 | ### | ### | ### | 21,485,440 | 0 | ### | ### | 0.0 |
| 2020-Mar-19 Thu | ### | ### | ### | ### | 15,752,470 | 0 | 50.7 | 50.7 | 0.0 |
| 2020-Mar-18 Wed | 2.74 | 2.74 | 2.27 | ### | 7.4 | 7.4 | 0.0 | ||
| 2020-Mar-17 Tue | 2.85 | ### | 2.71 | 2.82 | 20.6 | 20.6 | ### | ||
| 2020-Mar-16 Mon | ### | ### | 2.81 | ### | 59.9 | 59.9 | 0.0 | ||
| 2020-Mar-13 Fri | ### | ### | 2.86 | ### | 21,475,451 | ### | ### | ### | 0.0 |
| 2020-Mar-12 Thu | 3.51 | 3.59 | 3.25 | 3.28 | 13,378,370 | 45,754,025 | 34.5 | 34.5 | 0.2 |
| 2020-Mar-11 Wed | 3.8 | 3.85 | 3.58 | ### | ### | ### | 0.0 | ||
| 2020-Mar-10 Tue | ### | 3.885 | ### | 3.86 | 13,731,188 | ### | 64.3 | 64.3 | 0.3 |
| 2020-Mar-09 Mon | ### | ### | 3.75 | 3.85 | 13,790,528 | 25,857,240 | 42.1 | 42.1 | 0.3 |
| 2020-Mar-06 Fri | 4.25 | 4.26 | ### | ### | 6,359,170 | ### | ### | ### | 0.0 |
| 2020-Mar-05 Thu | ### | 4.48 | 4.29 | ### | 8,299,722 | 36,394,280 | ### | ### | 0.0 |
| 2020-Mar-04 Wed | ### | ### | 4.25 | 4.28 | ### | ### | 0.3 | ||
| 2020-Mar-03 Tue | 4.5 | 4.55 | 4.41 | 4.43 | 28.6 | 28.6 | ### | ||
| 2020-Mar-02 Mon | ### | 4.45 | ### | 4.45 | 72.2 | 72.2 | 0.3 | ||
| 2020-Feb-28 Fri | ### | ### | 4.47 | 4.52 | ### | ### | 0.3 | ||
| 2020-Feb-27 Thu | 4.74 | 4.83 | ### | ### | 6,206,543 | ### | 29.2 | 29.2 | 0.0 |
| 2020-Feb-26 Wed | ### | 4.72 | ### | ### | 10,927,929 | ### | ### | ### | 0.0 |
| 2020-Feb-25 Tue | 4.77 | 4.88 | ### | 4.76 | 36.0 | 36.0 | ### | ||
| 2020-Feb-24 Mon | ### | ### | 4.82 | 4.88 | 5,395,579 | 13,003,345 | ### | ### | 0.3 |
| 2020-Feb-21 Fri | 4.87 | ### | 4.87 | ### | 11,783,278 | 28,692,281 | ### | ### | 0.0 |
| 2020-Feb-20 Thu | 4.84 | ### | 4.8 | 4.83 | 7,249,886 | 17,399,726 | 36.4 | 36.4 | 0.3 |
| 2020-Feb-19 Wed | 4.82 | 4.85 | 4.79 | 4.82 | 2,472,775 | 11,918,775 | ### | ### | 0.3 |
| 2020-Feb-18 Tue | 4.75 | 4.855 | ### | 4.8 | 84.2 | 84.2 | 0.3 | ||
| 2020-Feb-17 Mon | 4.72 | 4.8 | 4.71 | 4.76 | ### | ### | ### | ||
| 2020-Feb-14 Fri | 4.75 | 4.76 | ### | 4.72 | 30.4 | 30.4 | 0.3 | ||
| 2020-Feb-13 Thu | 4.8 | 4.83 | 4.73 | 4.74 | 4,708,981 | 22,508,929 | ### | ### | 0.3 |
| 2020-Feb-12 Wed | 4.74 | 4.83 | 4.72 | 4.75 | 8,651,571 | 41,311,251 | ### | ### | ### |
| 2020-Feb-11 Tue | ### | 4.79 | ### | 4.74 | ### | ### | 0.3 | ||
| 2020-Feb-10 Mon | ### | 4.75 | 4.52 | ### | ### | ### | 0.0 | ||
| 2020-Feb-07 Fri | 5.21 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-06 Thu | ### | 5.24 | ### | 5.2 | ### | ### | ### | ||
| 2020-Feb-05 Wed | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2020-Feb-04 Tue | 4.88 | ### | 4.81 | 4.87 | 30.3 | 30.3 | 0.3 | ||
| 2020-Feb-03 Mon | 4.87 | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2020-Jan-31 Fri | ### | ### | 4.955 | ### | 68.9 | 68.9 | 0.0 | ||
| 2020-Jan-30 Thu | ### | ### | ### | 5 | 3,052,626 | 0 | ### | ### | 0.4 |
| 2020-Jan-29 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-28 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-24 Fri | ### | ### | ### | ### | 2,341,148 | 0 | 33.4 | 33.4 | 0.0 |
| 2020-Jan-23 Thu | ### | ### | ### | ### | 4,652,184 | 0 | 41.8 | 41.8 | 0.0 |
| 2020-Jan-22 Wed | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2020-Jan-21 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2020-Jan-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-17 Fri | ### | ### | 4.88 | ### | 33.7 | 33.7 | 0.0 | ||
| 2020-Jan-16 Thu | ### | ### | ### | ### | 3,666,385 | 0 | 31.8 | 31.8 | 0.0 |
| 2020-Jan-15 Wed | 4.87 | ### | 4.84 | 4.89 | 3,952,077 | 9,564,026 | 70.6 | 70.6 | ### |
| 2020-Jan-14 Tue | ### | ### | 4.82 | 4.86 | 5,239,525 | 12,627,255 | 19.0 | 19.0 | 0.3 |
| 2020-Jan-13 Mon | 4.81 | ### | 4.77 | 4.88 | 3,696,754 | 8,816,758 | ### | ### | 0.3 |
| 2020-Jan-10 Fri | 4.79 | ### | 4.79 | 4.85 | 4,352,026 | ### | ### | ### | ### |
| 2020-Jan-09 Thu | ### | ### | ### | 4.77 | 5,521,949 | 0 | 81.5 | 81.5 | ### |
| 2020-Jan-08 Wed | ### | ### | 4.55 | ### | 5,535,623 | 12,593,542 | 30.4 | 30.4 | 0.0 |
| 2020-Jan-07 Tue | ### | ### | 4.575 | ### | ### | ### | 0.0 | ||
| 2020-Jan-06 Mon | 4.52 | 4.575 | ### | 4.55 | 2,262,927 | 5,176,445 | 76.7 | 76.7 | 0.3 |
| 2020-Jan-03 Fri | 4.55 | 4.59 | 4.52 | 4.52 | 25.6 | 25.6 | 0.3 | ||
| 2020-Jan-02 Thu | 4.48 | 4.53 | 4.47 | 4.5 | 1,979,774 | 8,908,983 | 72.0 | 72.0 | ### |
| 2019-Dec-24 Tue | 4.55 | 4.56 | 4.48 | 4.5 | 1,295,680 | 5,856,473 | ### | ### | ### |
| 2019-Dec-23 Mon | 4.47 | 4.53 | 4.455 | 4.5 | 79.4 | 79.4 | ### | ||
| 2019-Dec-20 Fri | 4.52 | 4.53 | 4.48 | 4.48 | 5,923,178 | ### | 22.9 | 22.9 | ### |
| 2019-Dec-19 Thu | 4.49 | 4.53 | 4.46 | 4.5 | ### | ### | ### | ||
| 2019-Dec-16 Mon | 4.48 | 4.54 | 4.42 | 4.47 | 30.1 | 30.1 | ### | ||
| 2019-Dec-13 Fri | 4.53 | 4.57 | 4.47 | 4.5 | ### | ### | ### | ||
| 2019-Dec-12 Thu | 4.53 | 4.57 | ### | 4.52 | 4,402,375 | 10,059,426 | 39.2 | 39.2 | 0.3 |
| 2019-Dec-11 Wed | 4.48 | ### | 4.47 | 4.56 | 84.9 | 84.9 | 0.3 | ||
| 2019-Dec-10 Tue | 4.55 | 4.56 | 4.45 | 4.5 | ### | ### | ### | ||
| 2019-Dec-09 Mon | ### | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2019-Dec-06 Fri | 4.8 | 4.8 | ### | ### | 13,394,176 | 32,146,022 | 9.9 | 9.9 | 0.0 |
| 2019-Dec-05 Thu | 4.86 | ### | 4.86 | ### | 3,377,757 | 8,207,949 | 77.3 | 77.3 | 0.0 |
| 2019-Dec-04 Wed | 4.88 | ### | 4.81 | 4.84 | 5,652,427 | 13,594,086 | 33.2 | 33.2 | 0.3 |
| 2019-Dec-03 Tue | ### | ### | 4.925 | ### | 6,483,688 | 15,966,081 | 38.7 | 38.7 | 0.0 |
| 2019-Dec-02 Mon | ### | 5.2 | ### | ### | 3,371,627 | ### | 33.2 | 33.2 | 0.0 |
| 2019-Nov-29 Fri | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2019-Nov-28 Thu | ### | ### | ### | ### | 4,278,023 | 0 | 78.7 | 78.7 | 0.0 |
| 2019-Nov-27 Wed | ### | ### | ### | ### | 5,941,175 | 0 | 87.3 | 87.3 | 0.0 |
| 2019-Nov-26 Tue | 4.89 | 4.945 | 4.87 | ### | 5,313,540 | ### | 69.8 | 69.8 | 0.0 |
| 2019-Nov-25 Mon | ### | ### | 4.87 | 4.89 | 36.3 | 36.3 | ### | ||
| 2019-Nov-22 Fri | ### | ### | 4.87 | ### | 2,440,982 | ### | ### | ### | 0.0 |
| 2019-Nov-21 Thu | 4.87 | ### | 4.845 | 4.87 | 72.8 | 72.8 | 0.3 | ||
| 2019-Nov-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-19 Tue | ### | ### | ### | ### | 2,674,326 | 0 | ### | ### | 0.0 |
| 2019-Nov-18 Mon | 5 | ### | ### | ### | 2,112,451 | 0 | 36.2 | 36.2 | 0.0 |
| 2019-Nov-15 Fri | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2019-Nov-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-12 Tue | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2019-Nov-11 Mon | 5 | ### | ### | 5 | 2,777,658 | 0 | ### | ### | 0.4 |
| 2019-Nov-08 Fri | ### | ### | ### | ### | 5,655,385 | 0 | ### | ### | 0.0 |
| 2019-Nov-07 Thu | 4.82 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2019-Nov-06 Wed | ### | ### | 4.85 | ### | 10,716,054 | ### | ### | ### | 0.0 |
| 2019-Nov-05 Tue | ### | ### | 5 | ### | 85.1 | 85.1 | 0.0 | ||
| 2019-Nov-04 Mon | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2019-Nov-01 Fri | ### | ### | ### | ### | 4,548,844 | 0 | 17.5 | 17.5 | 0.0 |
| 2019-Oct-31 Thu | ### | 5.055 | ### | ### | 3,745,720 | ### | 72.7 | 72.7 | 0.0 |
| 2019-Oct-30 Wed | ### | ### | 5 | 5 | 27.1 | 27.1 | 0.4 | ||
| 2019-Oct-29 Tue | ### | ### | ### | ### | 3,613,543 | 0 | ### | ### | 0.0 |
| 2019-Oct-28 Mon | ### | 5 | ### | ### | 4,735,756 | ### | 84.3 | 84.3 | 0.0 |
| 2019-Oct-25 Fri | 4.87 | ### | 4.855 | 4.88 | 71.4 | 71.4 | 0.3 | ||
| 2019-Oct-24 Thu | ### | ### | 4.84 | 4.85 | 25.1 | 25.1 | ### | ||
| 2019-Oct-23 Wed | 4.85 | ### | ### | 4.89 | 3,930,474 | 0 | ### | ### | ### |
| 2019-Oct-22 Tue | 4.72 | ### | 4.71 | 4.87 | 4,617,250 | 10,873,623 | 91.0 | 91.0 | 0.3 |
| 2019-Oct-21 Mon | 4.75 | 4.84 | ### | 4.72 | 27.2 | 27.2 | 0.3 | ||
| 2019-Oct-18 Fri | 4.76 | 4.79 | 4.7 | 4.77 | 3,731,754 | 17,707,172 | 72.2 | 72.2 | ### |
| 2019-Oct-17 Thu | 4.8 | 4.83 | 4.73 | 4.77 | 33.6 | 33.6 | ### | ||
| 2019-Oct-16 Wed | ### | ### | 4.83 | 4.87 | 5,412,152 | 13,070,347 | ### | ### | 0.3 |
| 2019-Oct-15 Tue | ### | 4.78 | ### | 4.74 | 2,709,573 | 6,475,879 | 81.6 | 81.6 | 0.3 |
| 2019-Oct-14 Mon | ### | 4.74 | ### | 4.72 | 2,648,085 | ### | ### | ### | 0.3 |
| 2019-Oct-11 Fri | ### | 4.7 | 4.58 | ### | ### | ### | 0.0 | ||
| 2019-Oct-10 Thu | ### | ### | ### | ### | 4,490,380 | 0 | ### | ### | 0.0 |
| 2019-Oct-09 Wed | 4.58 | ### | 4.56 | 4.59 | ### | ### | 0.3 | ||
| 2019-Oct-08 Tue | ### | ### | 4.585 | ### | 76.1 | 76.1 | 0.0 | ||
| 2019-Oct-07 Mon | 4.58 | ### | ### | 4.59 | 1,561,443 | 0 | ### | ### | 0.3 |
| 2019-Oct-04 Fri | 4.52 | ### | 4.47 | 4.56 | 5,246,743 | 11,726,470 | 76.1 | 76.1 | 0.3 |
| 2019-Oct-03 Thu | ### | ### | 4.5 | 4.52 | 8,852,554 | 19,918,246 | 14.0 | 14.0 | 0.3 |
| 2019-Oct-02 Wed | 4.72 | 4.73 | ### | ### | 6,187,220 | 14,632,775 | 30.7 | 30.7 | 0.0 |
| 2019-Oct-01 Tue | 4.83 | ### | 4.76 | 4.79 | 25.9 | 25.9 | 0.3 | ||
| 2019-Sep-30 Mon | 4.84 | ### | 4.82 | 4.83 | 5,216,622 | 12,572,059 | 35.5 | 35.5 | 0.3 |
| 2019-Sep-27 Fri | 4.84 | 4.925 | 4.82 | 4.87 | 75.9 | 75.9 | 0.3 | ||
| 2019-Sep-26 Thu | 4.88 | ### | 4.81 | 4.84 | 6,736,457 | 16,201,179 | 29.9 | 29.9 | 0.3 |
| 2019-Sep-25 Wed | 4.87 | ### | 4.82 | 4.85 | 32.8 | 32.8 | ### | ||
| 2019-Sep-24 Tue | 4.87 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2019-Sep-23 Mon | ### | ### | 4.88 | ### | 68.3 | 68.3 | 0.0 | ||
| 2019-Sep-20 Fri | 4.87 | 4.925 | 4.855 | 4.89 | ### | ### | ### | ||
| 2019-Sep-19 Thu | 4.82 | ### | 4.79 | 4.82 | 6,893,878 | ### | 67.8 | 67.8 | 0.3 |
| 2019-Sep-18 Wed | 4.8 | 4.85 | ### | 4.77 | 8,210,858 | ### | ### | ### | ### |
| 2019-Sep-17 Tue | 4.83 | 4.86 | 4.73 | 4.77 | 6,471,278 | 31,029,778 | 22.4 | 22.4 | ### |
| 2019-Sep-16 Mon | 4.83 | 4.89 | 4.8 | 4.86 | 6,132,627 | 29,712,577 | 71.8 | 71.8 | 0.3 |
| 2019-Sep-13 Fri | 4.73 | 4.83 | 4.73 | 4.83 | ### | ### | 0.3 | ||
| 2019-Sep-12 Thu | ### | 4.75 | ### | 4.75 | 84.2 | 84.2 | ### | ||
| 2019-Sep-11 Wed | 4.56 | ### | 4.55 | ### | 10,173,687 | ### | 84.0 | 84.0 | 0.0 |
| 2019-Sep-10 Tue | 4.47 | 4.55 | 4.46 | 4.51 | 8,042,225 | 36,230,223 | 79.1 | 79.1 | 0.3 |
| 2019-Sep-09 Mon | 4.45 | 4.47 | 4.43 | 4.44 | 4,500,371 | 20,026,650 | 31.0 | 31.0 | 0.3 |
| 2019-Sep-06 Fri | 4.4 | 4.46 | ### | 4.42 | 18,433,150 | 41,105,924 | ### | ### | 0.3 |
| 2019-Sep-05 Thu | 4.29 | 4.4 | 4.28 | ### | 6,928,545 | 30,069,885 | ### | ### | 0.0 |
| 2019-Sep-04 Wed | 4.25 | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2019-Sep-03 Tue | 4.27 | ### | 4.24 | 4.29 | 6,540,082 | 13,864,973 | 72.6 | 72.6 | ### |
| 2019-Sep-02 Mon | 4.25 | 4.345 | 4.25 | 4.29 | 4,364,248 | 18,755,355 | 80.0 | 80.0 | ### |
| 2019-Aug-30 Fri | ### | ### | ### | 4.25 | ### | ### | ### | ||
| 2019-Aug-29 Thu | ### | 4.45 | 4.26 | 4.4 | 8,384,575 | 36,514,824 | ### | ### | 0.3 |
| 2019-Aug-28 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2019-Aug-27 Tue | 4 | ### | ### | ### | 25,785,356 | 0 | 79.9 | 79.9 | 0.0 |
| 2019-Aug-26 Mon | 4.49 | ### | ### | ### | 1.8 | 1.8 | 0.0 | ||
| 2019-Aug-23 Fri | ### | ### | ### | ### | 2,793,225 | 0 | ### | ### | 0.0 |
| 2019-Aug-22 Thu | ### | ### | ### | ### | 3,007,057 | 0 | 33.9 | 33.9 | 0.0 |
| 2019-Aug-21 Wed | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2019-Aug-20 Tue | 5 | ### | ### | 5 | 66.0 | 66.0 | 0.4 | ||
| 2019-Aug-19 Mon | ### | ### | ### | 5 | 20.7 | 20.7 | 0.4 | ||
| 2019-Aug-16 Fri | ### | ### | ### | ### | 3,344,380 | 0 | ### | ### | 0.0 |
| 2019-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Aug-14 Wed | ### | ### | ### | ### | 10,333,382 | 0 | ### | ### | 0.0 |
| 2019-Aug-13 Tue | 5 | ### | 5 | ### | 2,798,120 | ### | ### | ### | 0.0 |
| 2019-Aug-12 Mon | ### | ### | ### | ### | 2,854,681 | 0 | 32.9 | 32.9 | 0.0 |
| 2019-Aug-09 Fri | ### | ### | ### | ### | 4,000,282 | 0 | ### | ### | 0.0 |
| 2019-Aug-08 Thu | 5 | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2019-Aug-07 Wed | ### | 5.085 | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2019-Aug-06 Tue | ### | ### | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2019-Aug-05 Mon | 5.24 | 5.25 | ### | ### | 4,414,623 | 11,588,385 | ### | ### | 0.0 |
| 2019-Aug-02 Fri | 5.2 | 5.24 | ### | 5.23 | 77.1 | 77.1 | ### | ||
| 2019-Aug-01 Thu | ### | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2019-Jul-31 Wed | ### | ### | ### | ### | 18,200,722 | 0 | ### | ### | 0.0 |
| 2019-Jul-30 Tue | 5.71 | ### | 5.58 | ### | 8,544,527 | ### | ### | ### | 0.0 |
| 2019-Jul-29 Mon | ### | ### | ### | ### | 2,630,021 | 0 | ### | ### | 0.0 |
| 2019-Jul-26 Fri | ### | ### | 5.57 | ### | 8,001,583 | ### | ### | ### | 0.0 |
| 2019-Jul-25 Thu | ### | ### | ### | 5.7 | 4,344,447 | 0 | 76.5 | 76.5 | 0.4 |
| 2019-Jul-24 Wed | 5.52 | ### | 5.49 | ### | 82.6 | 82.6 | 0.0 | ||
| 2019-Jul-23 Tue | 5.45 | 5.48 | 5.4 | 5.47 | 4,420,246 | ### | ### | ### | ### |
| 2019-Jul-22 Mon | 5.58 | 5.58 | 5.4 | 5.43 | 5,364,623 | 29,451,780 | ### | ### | 0.4 |
| 2019-Jul-19 Fri | 5.43 | 5.59 | 5.4 | 5.57 | 83.4 | 83.4 | 0.4 | ||
| 2019-Jul-18 Thu | 5.4 | 5.43 | ### | 5.42 | 73.6 | 73.6 | 0.4 | ||
| 2019-Jul-17 Wed | ### | 5.44 | 5.29 | 5.42 | 82.3 | 82.3 | 0.4 | ||
| 2019-Jul-16 Tue | ### | 5.41 | ### | ### | 2,696,672 | ### | ### | ### | 0.0 |
| 2019-Jul-15 Mon | 5.42 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jul-12 Fri | ### | 5.47 | ### | 5.45 | 79.9 | 79.9 | ### | ||
| 2019-Jul-11 Thu | ### | 5.42 | ### | ### | 3,705,174 | 10,041,021 | 62.7 | 62.7 | 0.0 |
| 2019-Jul-10 Wed | 5.47 | 5.48 | 5.355 | ### | 5,511,521 | ### | 18.9 | 18.9 | 0.0 |
| 2019-Jul-09 Tue | 5.45 | 5.49 | 5.4 | 5.47 | 3,890,157 | ### | ### | ### | ### |
| 2019-Jul-08 Mon | 5.51 | 5.51 | 5.41 | 5.45 | 3,917,921 | 21,391,848 | 28.5 | 28.5 | ### |
| 2019-Jul-05 Fri | ### | ### | ### | 5.5 | ### | ### | 0.4 | ||
| 2019-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Jul-03 Wed | 5.2 | ### | ### | 5.28 | 82.8 | 82.8 | 0.4 | ||
| 2019-Jul-02 Tue | ### | 5.25 | ### | ### | 4,143,042 | 10,875,485 | ### | ### | 0.0 |
| 2019-Jul-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Jun-28 Fri | ### | 5.2 | ### | ### | 4,644,374 | 12,075,372 | 31.3 | 31.3 | 0.0 |
| 2019-Jun-27 Thu | 5.2 | ### | 5.125 | ### | ### | ### | 0.0 | ||
| 2019-Jun-26 Wed | 5.22 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jun-25 Tue | 5.23 | ### | 5.23 | 5.25 | 4,524,145 | ### | ### | ### | 0.4 |
| 2019-Jun-24 Mon | ### | ### | 5.2 | 5.24 | 26.9 | 26.9 | 0.4 | ||
| 2019-Jun-21 Fri | ### | ### | 5.285 | ### | 72.6 | 72.6 | 0.0 | ||
| 2019-Jun-20 Thu | ### | ### | 5.25 | 5.28 | 5,758,176 | ### | 20.1 | 20.1 | 0.4 |
| 2019-Jun-19 Wed | ### | ### | 5.28 | ### | 4,540,541 | 11,987,028 | ### | ### | 0.0 |
| 2019-Jun-18 Tue | ### | ### | 5.2 | 5.24 | 7,451,570 | 19,374,082 | ### | ### | 0.4 |
| 2019-Jun-17 Mon | 5.41 | 5.42 | 5.345 | ### | 3,391,945 | 18,257,143 | 32.1 | 32.1 | 0.0 |
| 2019-Jun-14 Fri | 5.43 | 5.45 | ### | ### | 3,264,272 | 8,895,141 | ### | ### | 0.0 |
| 2019-Jun-13 Thu | 5.4 | 5.44 | ### | ### | 4,590,985 | 12,487,479 | 30.7 | 30.7 | 0.0 |
| 2019-Jun-12 Wed | 5.42 | 5.47 | ### | ### | 4,307,570 | ### | ### | ### | 0.0 |
| 2019-Jun-11 Tue | ### | ### | ### | ### | 8,121,059 | 0 | 76.7 | 76.7 | 0.0 |
| 2019-Jun-07 Fri | 5.2 | ### | ### | 5.28 | ### | ### | 0.4 | ||
| 2019-Jun-06 Thu | 5.22 | 5.24 | ### | 5.2 | ### | ### | ### | ||
| 2019-Jun-05 Wed | 5.25 | ### | 5.22 | 5.23 | ### | ### | ### | ||
| 2019-Jun-04 Tue | 5.27 | ### | ### | 5.2 | 7,406,983 | 0 | 27.9 | 27.9 | ### |
| 2019-Jun-03 Mon | 5.41 | 5.42 | 5.23 | ### | 14,874,621 | 79,207,356 | 28.5 | 28.5 | 0.0 |
| 2019-May-31 Fri | 5.25 | 5.44 | 5.245 | 5.43 | 89.5 | 89.5 | 0.4 | ||
| 2019-May-30 Thu | ### | 5.21 | ### | 5.2 | 10,098,326 | ### | 81.0 | 81.0 | ### |
| 2019-May-29 Wed | ### | ### | ### | ### | 3,303,124 | 0 | 72.7 | 72.7 | 0.0 |
| 2019-May-28 Tue | 5.21 | 5.22 | ### | ### | 5,063,789 | 13,216,489 | 23.6 | 23.6 | 0.0 |
| 2019-May-27 Mon | 5.25 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2019-May-24 Fri | ### | 5.27 | ### | 5.23 | 6,083,044 | 16,028,820 | ### | ### | ### |
| 2019-May-23 Thu | 5.21 | 5.25 | ### | 5.24 | ### | ### | 0.4 | ||
| 2019-May-22 Wed | ### | 5.22 | ### | ### | 88.3 | 88.3 | 0.0 | ||
| 2019-May-21 Tue | 4.87 | ### | 4.8 | ### | 5,519,476 | 13,246,742 | 87.5 | 87.5 | 0.0 |
| 2019-May-20 Mon | 4.81 | ### | 4.8 | ### | 86.9 | 86.9 | 0.0 | ||
| 2019-May-17 Fri | 4.71 | 4.73 | ### | ### | 5,013,981 | ### | ### | ### | 0.0 |
| 2019-May-16 Thu | 4.7 | 4.71 | ### | ### | 10,007,657 | ### | 17.9 | 17.9 | 0.0 |
| 2019-May-15 Wed | ### | 4.73 | ### | 4.7 | 4,757,243 | 11,250,879 | ### | ### | 0.3 |
| 2019-May-14 Tue | 4.71 | 4.75 | ### | ### | 6,466,744 | ### | 28.4 | 28.4 | 0.0 |
| 2019-May-13 Mon | 4.78 | 4.8 | 4.73 | 4.75 | 3,986,786 | ### | ### | ### | ### |
| 2019-May-10 Fri | 4.81 | 4.82 | 4.76 | 4.79 | 28.5 | 28.5 | 0.3 | ||
| 2019-May-09 Thu | 4.83 | 4.86 | 4.78 | 4.81 | ### | ### | ### | ||
| 2019-May-08 Wed | ### | ### | 4.83 | 4.89 | 3,627,677 | ### | 33.2 | 33.2 | ### |
| 2019-May-07 Tue | ### | ### | ### | ### | 4,235,020 | 0 | 19.4 | 19.4 | 0.0 |
| 2019-May-06 Mon | ### | ### | ### | ### | 43.1 | 43.1 | 0.0 | ||
| 2019-May-03 Fri | ### | ### | ### | 5 | 4,821,541 | 0 | 70.1 | 70.1 | 0.4 |
| 2019-May-02 Thu | ### | ### | 4.89 | ### | 6,242,682 | 15,263,357 | ### | ### | 0.0 |
| 2019-May-01 Wed | ### | ### | 4.87 | ### | 3,140,771 | 7,647,777 | ### | ### | 0.0 |
| 2019-Apr-30 Tue | ### | ### | 4.84 | 4.85 | 4,191,842 | 10,144,257 | 19.8 | 19.8 | ### |
| 2019-Apr-29 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2019-Apr-26 Fri | ### | ### | 4.85 | 4.89 | 3,164,882 | ### | ### | ### | ### |
| 2019-Apr-24 Wed | ### | ### | 4.85 | ### | 26.5 | 26.5 | 0.0 | ||
| 2019-Apr-23 Tue | 4.89 | ### | 4.83 | 4.89 | ### | ### | ### | ||
| 2019-Apr-18 Thu | ### | ### | 4.86 | 4.87 | ### | ### | 0.3 | ||
| 2019-Apr-17 Wed | 4.81 | 4.89 | ### | 4.86 | 4,818,142 | 11,780,357 | 81.4 | 81.4 | 0.3 |
| 2019-Apr-16 Tue | 4.75 | 4.79 | 4.71 | 4.78 | ### | ### | ### | ||
| 2019-Apr-15 Mon | 4.77 | 4.8 | ### | 4.75 | 3,916,480 | 9,399,552 | 33.6 | 33.6 | ### |
| 2019-Apr-12 Fri | 4.77 | 4.77 | ### | 4.73 | 4,598,170 | ### | ### | ### | 0.3 |
| 2019-Apr-11 Thu | 4.7 | 4.72 | 4.655 | 4.71 | 5,222,686 | 24,481,340 | ### | ### | ### |
| 2019-Apr-10 Wed | 4.75 | 4.75 | ### | 4.73 | 4,287,477 | 10,182,757 | ### | ### | 0.3 |
| 2019-Apr-09 Tue | 4.71 | 4.81 | 4.7 | 4.77 | 84.1 | 84.1 | ### | ||
| 2019-Apr-08 Mon | 4.7 | ### | ### | 4.7 | 66.8 | 66.8 | 0.3 | ||
| 2019-Apr-05 Fri | ### | 4.71 | ### | ### | ### | ### | 0.0 | ||
| 2019-Apr-04 Thu | ### | 4.7 | ### | ### | 7,526,127 | ### | ### | ### | 0.0 |
| 2019-Apr-03 Wed | ### | ### | 4.58 | ### | 9,782,474 | ### | ### | ### | 0.0 |
| 2019-Apr-02 Tue | ### | 4.7 | ### | ### | 3,842,884 | 9,030,777 | ### | ### | 0.0 |
| 2019-Apr-01 Mon | ### | 4.655 | 4.59 | ### | 18,705,075 | ### | 28.8 | 28.8 | 0.0 |
| 2019-Mar-29 Fri | 4.55 | ### | 4.55 | 4.59 | 12,184,058 | ### | ### | ### | 0.3 |
| 2019-Mar-28 Thu | 4.45 | 4.55 | 4.45 | 4.54 | 81.9 | 81.9 | 0.3 | ||
| 2019-Mar-27 Wed | 4.52 | 4.55 | 4.4 | 4.45 | 10,975,423 | ### | 18.6 | 18.6 | 0.3 |
| 2019-Mar-26 Tue | 4.54 | 4.56 | 4.51 | 4.54 | 5,193,550 | 23,552,749 | ### | ### | 0.3 |
| 2019-Mar-25 Mon | 4.56 | 4.58 | 4.52 | 4.55 | 42.1 | 42.1 | 0.3 | ||
| 2019-Mar-22 Fri | ### | ### | 4.56 | 4.59 | 5,531,726 | ### | ### | ### | 0.3 |
| 2019-Mar-21 Thu | ### | 4.72 | 4.54 | ### | 32.0 | 32.0 | 0.0 | ||
| 2019-Mar-20 Wed | 4.82 | 4.82 | ### | 4.72 | 11,162,620 | ### | 19.0 | 19.0 | 0.3 |
| 2019-Mar-19 Tue | 4.88 | ### | 4.85 | 4.89 | 74.7 | 74.7 | ### | ||
| 2019-Mar-18 Mon | ### | 4.945 | 4.88 | ### | ### | ### | 0.0 | ||
| 2019-Mar-15 Fri | 4.86 | 4.89 | 4.81 | 4.88 | 11,122,078 | 53,942,078 | 72.1 | 72.1 | 0.3 |
| 2019-Mar-14 Thu | 4.88 | ### | 4.8 | 4.85 | 25.4 | 25.4 | ### | ||
| 2019-Mar-13 Wed | ### | ### | 4.85 | 4.89 | ### | ### | ### | ||
| 2019-Mar-12 Tue | ### | ### | ### | ### | 4,695,380 | 0 | 36.5 | 36.5 | 0.0 |
| 2019-Mar-11 Mon | ### | ### | 4.86 | ### | 5,752,289 | ### | ### | ### | 0.0 |
| 2019-Mar-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Mar-07 Thu | ### | ### | ### | 5 | 8,646,857 | 0 | 36.0 | 36.0 | 0.4 |
| 2019-Mar-06 Wed | ### | ### | ### | ### | 4,945,374 | 0 | 64.7 | 64.7 | 0.0 |
| 2019-Mar-05 Tue | ### | ### | 4.89 | ### | 32.4 | 32.4 | 0.0 | ||
| 2019-Mar-04 Mon | ### | ### | ### | ### | 3,724,588 | 0 | 33.7 | 33.7 | 0.0 |
| 2019-Mar-01 Fri | 4.88 | ### | 4.86 | 4.89 | ### | ### | ### | ||
| 2019-Feb-28 Thu | ### | ### | 4.87 | ### | 6,651,051 | ### | ### | ### | 0.0 |
| 2019-Feb-27 Wed | 4.85 | ### | 4.77 | ### | 6,173,657 | 14,724,171 | ### | ### | 0.0 |
| 2019-Feb-26 Tue | 4.87 | ### | 4.77 | 4.85 | 33.4 | 33.4 | ### | ||
| 2019-Feb-25 Mon | 5 | ### | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2019-Feb-22 Fri | 4.82 | ### | 4.79 | ### | 10,304,150 | ### | ### | ### | 0.0 |
| 2019-Feb-21 Thu | 4.78 | 4.82 | 4.73 | 4.78 | 67.0 | 67.0 | ### | ||
| 2019-Feb-20 Wed | 4.84 | 4.89 | 4.775 | 4.8 | 4,453,475 | ### | 27.2 | 27.2 | 0.3 |
| 2019-Feb-19 Tue | 4.89 | ### | 4.83 | 4.84 | 27.7 | 27.7 | 0.3 | ||
| 2019-Feb-18 Mon | 4.87 | ### | 4.84 | 4.87 | 4,155,477 | 10,056,254 | ### | ### | 0.3 |
| 2019-Feb-15 Fri | 4.86 | 4.945 | 4.86 | 4.88 | 73.4 | 73.4 | 0.3 | ||
| 2019-Feb-14 Thu | 4.87 | ### | 4.85 | 4.87 | 67.4 | 67.4 | 0.3 | ||
| 2019-Feb-11 Mon | 4.81 | 4.87 | 4.8 | 4.83 | 5,943,921 | 28,738,858 | 76.3 | 76.3 | 0.3 |
| 2019-Feb-08 Fri | 4.76 | 4.84 | 4.73 | 4.8 | ### | ### | 0.3 | ||
| 2019-Feb-06 Wed | 4.72 | 4.775 | ### | 4.73 | ### | ### | 0.3 | ||
| 2019-Feb-05 Tue | 4.58 | 4.7 | 4.56 | ### | 7,964,624 | ### | 81.3 | 81.3 | 0.0 |
| 2019-Feb-04 Mon | 4.59 | 4.72 | 4.49 | 4.55 | 20,176,524 | ### | ### | ### | 0.3 |
| 2019-Feb-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Jan-31 Thu | ### | ### | ### | ### | 7,624,729 | 0 | 78.9 | 78.9 | 0.0 |
| 2019-Jan-30 Wed | ### | ### | 4.845 | ### | 9,938,271 | ### | ### | ### | 0.0 |
| 2019-Jan-29 Tue | ### | ### | 4.85 | 4.87 | 8,688,979 | 21,070,774 | ### | ### | 0.3 |
| 2019-Jan-25 Fri | ### | ### | 4.81 | 4.88 | 18.9 | 18.9 | 0.3 | ||
| 2019-Jan-17 Thu | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2019-Jan-11 Fri | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2019-Jan-10 Thu | ### | 5.21 | ### | ### | 4,795,147 | 12,491,357 | 28.1 | 28.1 | 0.0 |
| 2019-Jan-09 Wed | ### | 5.185 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jan-04 Fri | 4.85 | 4.85 | ### | 4.84 | 33.6 | 33.6 | 0.3 | ||
| 2019-Jan-03 Thu | ### | ### | 4.89 | ### | 25.4 | 25.4 | 0.0 | ||
| 2019-Jan-02 Wed | ### | ### | 4.82 | 4.85 | 2,566,040 | 6,184,156 | 22.2 | 22.2 | ### |
| 2018-Dec-28 Fri | 4.85 | ### | 4.85 | ### | 76.1 | 76.1 | 0.0 | ||
| 2018-Dec-27 Thu | 4.83 | ### | 4.83 | 4.88 | 3,114,824 | ### | 69.8 | 69.8 | 0.3 |
| 2018-Dec-21 Fri | 4.78 | 4.84 | ### | 4.78 | 9,347,475 | 22,620,889 | 77.7 | 77.7 | ### |
| 2018-Dec-20 Thu | ### | ### | 4.76 | 4.81 | 5,865,444 | 13,959,756 | ### | ### | ### |
| 2018-Dec-19 Wed | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2018-Dec-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-13 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-12 Wed | ### | ### | 4.89 | ### | 10,833,474 | 26,487,843 | ### | ### | 0.0 |
| 2018-Dec-11 Tue | 4.87 | ### | 4.785 | 4.86 | 5,330,379 | ### | ### | ### | 0.3 |
| 2018-Dec-10 Mon | ### | ### | 4.82 | 4.89 | 43.1 | 43.1 | ### | ||
| 2018-Dec-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-06 Thu | ### | ### | 5.025 | ### | ### | ### | 0.0 | ||
| 2018-Dec-05 Wed | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2018-Dec-04 Tue | 5.24 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-03 Mon | ### | ### | ### | 5.28 | 5,494,851 | 0 | ### | ### | 0.4 |
| 2018-Nov-30 Fri | 5.2 | 5.26 | 5.075 | ### | 12,161,449 | 62,844,287 | 20.0 | 20.0 | 0.0 |
| 2018-Nov-29 Thu | 5.26 | 5.345 | 5.22 | 5.26 | 5,692,757 | 30,071,988 | 69.7 | 69.7 | 0.4 |
| 2018-Nov-14 Wed | 5.4 | 5.42 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2018-Nov-13 Tue | 5.42 | 5.445 | ### | ### | 4,656,880 | 12,678,355 | ### | ### | 0.0 |
| 2018-Nov-12 Mon | 5.52 | 5.58 | 5.48 | 5.51 | 4,788,359 | 26,479,625 | ### | ### | ### |
| 2018-Nov-09 Fri | ### | ### | ### | 5.55 | 3,472,988 | 0 | ### | ### | ### |
| 2018-Nov-08 Thu | ### | 5.7 | 5.56 | 5.59 | 19.6 | 19.6 | ### | ||
| 2018-Nov-07 Wed | 5.57 | ### | 5.54 | ### | 3,902,024 | ### | 70.4 | 70.4 | 0.0 |
| 2018-Nov-06 Tue | 5.55 | ### | 5.48 | 5.57 | 68.1 | 68.1 | 0.4 | ||
| 2018-Nov-05 Mon | 5.56 | ### | 5.48 | 5.5 | 4,894,353 | 13,410,527 | ### | ### | 0.4 |
| 2018-Nov-02 Fri | ### | 5.75 | 5.57 | ### | 4,819,851 | 27,280,356 | ### | ### | 0.0 |
| 2018-Nov-01 Thu | ### | 5.73 | 5.585 | ### | 4,859,352 | 27,491,783 | 71.5 | 71.5 | 0.0 |
| 2018-Oct-31 Wed | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2018-Oct-30 Tue | 5.4 | 5.53 | ### | 5.52 | ### | ### | 0.4 | ||
| 2018-Oct-29 Mon | ### | ### | 5.56 | ### | 34.4 | 34.4 | 0.0 | ||
| 2018-Oct-26 Fri | 5.7 | 5.71 | 5.54 | 5.58 | ### | ### | 0.4 | ||
| 2018-Oct-25 Thu | 5.7 | 5.7 | ### | ### | 3,708,272 | 10,568,575 | ### | ### | 0.0 |
| 2018-Oct-24 Wed | ### | ### | 5.76 | 5.77 | 4,164,447 | ### | 21.4 | 21.4 | 0.4 |
| 2018-Oct-23 Tue | 5.86 | ### | 5.77 | 5.82 | 4,882,681 | ### | ### | ### | 0.4 |
| 2018-Oct-22 Mon | ### | ### | ### | 5.87 | 6,640,087 | 0 | ### | ### | ### |
| 2018-Oct-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Oct-18 Thu | 6.48 | 6.52 | ### | 6.21 | ### | ### | ### | ||
| 2018-Oct-17 Wed | ### | ### | 6.51 | 6.54 | 3,684,429 | ### | ### | ### | 0.5 |
| 2018-Oct-16 Tue | ### | 6.5 | ### | 6.5 | 3,924,748 | ### | ### | ### | 0.5 |
| 2018-Oct-15 Mon | ### | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2018-Oct-12 Fri | ### | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2018-Oct-11 Thu | 6.42 | 6.5 | ### | ### | ### | ### | 0.0 | ||
| 2018-Oct-10 Wed | 6.73 | 6.73 | 6.53 | ### | 17.0 | 17.0 | 0.0 | ||
| 2018-Oct-09 Tue | 6.73 | 6.75 | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2018-Oct-08 Mon | 6.81 | 6.82 | 6.725 | 6.75 | 1,973,878 | 13,368,088 | ### | ### | 0.5 |
| 2018-Oct-05 Fri | ### | ### | 6.83 | 6.86 | 3,784,683 | ### | 14.8 | 14.8 | 0.5 |
| 2018-Oct-04 Thu | ### | 7.085 | ### | ### | 3,672,326 | ### | 76.0 | 76.0 | 0.0 |
| 2018-Oct-03 Wed | ### | 7.055 | ### | ### | 4,565,470 | ### | ### | ### | 0.0 |
| 2018-Oct-02 Tue | 7 | 7 | ### | ### | 4,130,744 | ### | 40.8 | 40.8 | 0.0 |
| 2018-Oct-01 Mon | ### | ### | ### | 7 | 82.3 | 82.3 | 0.5 | ||
| 2018-Sep-28 Fri | ### | 6.975 | 6.87 | ### | ### | ### | 0.0 | ||
| 2018-Sep-27 Thu | ### | ### | 6.81 | 6.88 | 3,474,582 | 11,830,951 | ### | ### | ### |
| 2018-Sep-26 Wed | ### | 7 | 6.925 | ### | 2,359,150 | 16,425,581 | 31.3 | 31.3 | 0.0 |
| 2018-Sep-25 Tue | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2018-Sep-24 Mon | 6.87 | ### | 6.85 | ### | 4,613,081 | ### | 82.3 | 82.3 | 0.0 |
| 2018-Sep-21 Fri | 6.8 | ### | 6.775 | 6.86 | ### | ### | 0.5 | ||
| 2018-Sep-20 Thu | 6.88 | 6.945 | 6.77 | 6.8 | 3,320,188 | 22,768,189 | ### | ### | 0.5 |
| 2018-Sep-19 Wed | 6.87 | ### | 6.85 | ### | 4,216,783 | 14,442,481 | ### | ### | 0.0 |
| 2018-Sep-18 Tue | 6.86 | ### | 6.81 | 6.84 | 1,958,888 | ### | 38.8 | 38.8 | 0.5 |
| 2018-Sep-17 Mon | 6.89 | ### | 6.84 | ### | ### | ### | 0.0 | ||
| 2018-Sep-14 Fri | ### | ### | 6.85 | 6.89 | 2,461,388 | 8,430,253 | ### | ### | 0.5 |
| 2018-Sep-13 Thu | ### | ### | 6.89 | ### | 22.1 | 22.1 | 0.0 | ||
| 2018-Sep-12 Wed | 6.85 | ### | 6.78 | ### | 84.3 | 84.3 | 0.0 | ||
| 2018-Sep-11 Tue | ### | ### | 6.86 | 6.87 | 2,395,324 | ### | ### | ### | ### |
| 2018-Sep-10 Mon | ### | 6.985 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2018-Sep-07 Fri | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2018-Sep-06 Thu | ### | ### | ### | ### | 4,819,857 | 0 | ### | ### | 0.0 |
| 2018-Sep-05 Wed | ### | ### | 6.925 | ### | 4,334,284 | 15,007,458 | ### | ### | 0.0 |
| 2018-Sep-04 Tue | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Sep-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Aug-31 Fri | ### | 7.22 | ### | 7 | 13.9 | 13.9 | 0.5 | ||
| 2018-Aug-30 Thu | ### | 7.42 | 7.085 | ### | 16,351,540 | 118,589,543 | 37.9 | 37.9 | 0.0 |
| 2018-Aug-29 Wed | ### | ### | 6.845 | ### | 85.5 | 85.5 | 0.0 | ||
| 2018-Aug-28 Tue | 6.4 | 6.46 | ### | 6.42 | ### | ### | 0.5 | ||
| 2018-Aug-27 Mon | 6.5 | 6.5 | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2018-Aug-24 Fri | 6.44 | 6.56 | ### | 6.49 | 4,523,056 | 14,835,623 | ### | ### | ### |
| 2018-Aug-23 Thu | 6.52 | 6.55 | ### | 6.43 | ### | ### | ### | ||
| 2018-Aug-22 Wed | 6.59 | ### | ### | 6.49 | 20.8 | 20.8 | ### | ||
| 2018-Aug-21 Tue | ### | 6.7 | 6.53 | 6.58 | 21.2 | 21.2 | 0.5 | ||
| 2018-Aug-20 Mon | ### | ### | ### | ### | 10,591,529 | 0 | ### | ### | 0.0 |
| 2018-Aug-17 Fri | 6.51 | ### | 6.46 | ### | 3,157,555 | ### | ### | ### | 0.0 |
| 2018-Aug-16 Thu | 6.46 | 6.56 | 6.46 | 6.54 | 83.1 | 83.1 | 0.5 | ||
| 2018-Aug-15 Wed | 6.53 | 6.575 | 6.48 | 6.54 | 1,964,045 | ### | ### | ### | 0.5 |
| 2018-Aug-14 Tue | ### | 6.53 | ### | 6.49 | 83.5 | 83.5 | ### | ||
| 2018-Aug-13 Mon | 6.47 | 6.5 | ### | 6.4 | ### | ### | 0.5 | ||
| 2018-Aug-10 Fri | 6.52 | ### | 6.44 | 6.47 | ### | ### | 0.5 | ||
| 2018-Aug-09 Thu | 6.52 | ### | 6.52 | 6.57 | 2,187,570 | 7,131,478 | ### | ### | ### |
| 2018-Aug-08 Wed | 6.53 | 6.59 | ### | 6.54 | ### | ### | 0.5 | ||
| 2018-Aug-07 Tue | ### | ### | 6.49 | 6.55 | 3,406,825 | 11,055,147 | ### | ### | 0.5 |
| 2018-Aug-06 Mon | ### | ### | 6.49 | ### | 4,248,149 | 13,785,243 | 71.5 | 71.5 | 0.0 |
| 2018-Aug-03 Fri | ### | ### | ### | ### | 2,263,157 | 0 | 33.6 | 33.6 | 0.0 |
| 2018-Aug-02 Thu | 6.7 | 6.75 | 6.625 | ### | 5,717,529 | 38,235,975 | 33.8 | 33.8 | 0.0 |
| 2018-Aug-01 Wed | ### | 6.78 | ### | 6.72 | ### | ### | 0.5 | ||
| 2018-Jul-31 Tue | ### | 6.72 | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2018-Jul-30 Mon | ### | 6.7 | ### | ### | ### | ### | 0.0 | ||
| 2018-Jul-27 Fri | 6.54 | 6.645 | 6.52 | ### | 78.7 | 78.7 | 0.0 | ||
| 2018-Jul-26 Thu | ### | ### | 6.52 | 6.54 | 3,774,353 | ### | 24.4 | 24.4 | 0.5 |
| 2018-Jul-25 Wed | 6.71 | 6.73 | ### | ### | ### | ### | 0.0 | ||
| 2018-Jul-24 Tue | ### | 6.75 | ### | 6.71 | 1,981,784 | 6,688,521 | ### | ### | ### |
| 2018-Jul-23 Mon | 6.72 | 6.73 | ### | ### | 3,396,729 | ### | 35.2 | 35.2 | 0.0 |
| 2018-Jul-20 Fri | 6.57 | 6.84 | 6.55 | 6.78 | 4,870,176 | 32,605,828 | ### | ### | 0.5 |
| 2018-Jul-19 Thu | 6.46 | ### | 6.46 | 6.54 | 2,421,823 | 7,822,488 | ### | ### | 0.5 |
| 2018-Jul-18 Wed | 6.43 | 6.47 | 6.42 | 6.44 | 2,614,772 | ### | ### | ### | 0.5 |
| 2018-Jul-17 Tue | 6.48 | 6.5 | 6.41 | 6.43 | 3,066,924 | ### | ### | ### | ### |
| 2018-Jul-16 Mon | 6.5 | 6.53 | 6.43 | 6.5 | ### | ### | 0.5 | ||
| 2018-Jul-13 Fri | 6.5 | ### | 6.44 | 6.47 | ### | ### | 0.5 | ||
| 2018-Jul-12 Thu | 6.45 | 6.485 | 6.425 | 6.46 | ### | ### | ### | ||
| 2018-Jul-11 Wed | 6.57 | 6.59 | ### | 6.48 | 2,263,584 | ### | ### | ### | 0.5 |
| 2018-Jul-10 Tue | ### | ### | 6.52 | 6.55 | 3,056,081 | 9,962,824 | ### | ### | 0.5 |
| 2018-Jul-09 Mon | ### | ### | 6.53 | 6.55 | 27.1 | 27.1 | 0.5 | ||
| 2018-Jul-06 Fri | ### | ### | 6.54 | 6.56 | 4,071,780 | 13,314,720 | 20.8 | 20.8 | 0.5 |
| 2018-Jul-05 Thu | 6.51 | ### | 6.5 | ### | 3,436,283 | ### | ### | ### | 0.0 |
| 2018-Jul-04 Wed | 6.55 | 6.55 | ### | 6.46 | 3,527,845 | ### | ### | ### | ### |
| 2018-Jul-03 Tue | 6.55 | 6.55 | 6.455 | 6.51 | 2,662,249 | 17,311,274 | 28.2 | 28.2 | ### |
| 2018-Jul-02 Mon | 6.57 | ### | 6.51 | 6.53 | 2,727,880 | 8,879,249 | 31.7 | 31.7 | ### |
| 2018-Jun-29 Fri | ### | ### | 6.49 | 6.53 | 5,963,454 | ### | ### | ### | ### |
| 2018-Jun-28 Thu | 6.59 | ### | 6.51 | 6.58 | ### | ### | 0.5 | ||
| 2018-Jun-27 Wed | ### | ### | 6.58 | ### | 37.2 | 37.2 | 0.0 | ||
| 2018-Jun-26 Tue | 6.56 | ### | 6.51 | 6.59 | 2,116,451 | 6,889,048 | ### | ### | ### |
| 2018-Jun-25 Mon | ### | ### | 6.48 | 6.58 | 37.7 | 37.7 | 0.5 | ||
| 2018-Jun-22 Fri | 6.57 | ### | 6.53 | 6.57 | ### | ### | ### | ||
| 2018-Jun-21 Thu | 6.56 | ### | 6.5 | 6.58 | 10,393,846 | ### | 72.5 | 72.5 | 0.5 |
| 2018-Jun-20 Wed | ### | 6.49 | ### | 6.46 | ### | ### | ### | ||
| 2018-Jun-19 Tue | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2018-Jun-18 Mon | ### | ### | 6.22 | 6.29 | 2,552,957 | ### | ### | ### | ### |
| 2018-Jun-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Jun-14 Thu | 6.41 | 6.43 | ### | ### | 5,681,074 | 18,264,652 | 21.2 | 21.2 | 0.0 |
| 2018-Jun-13 Wed | 6.52 | 6.53 | 6.445 | 6.45 | 3,191,189 | ### | 31.2 | 31.2 | ### |
| 2018-Jun-12 Tue | 6.4 | 6.53 | ### | 6.49 | 4,169,486 | 13,613,371 | ### | ### | ### |
| 2018-Jun-08 Fri | 6.45 | 6.48 | ### | ### | ### | ### | 0.0 | ||
| 2018-Jun-07 Thu | 6.44 | 6.5 | 6.41 | 6.44 | 2,356,522 | 15,211,349 | ### | ### | 0.5 |
| 2018-Jun-06 Wed | 6.44 | 6.55 | ### | ### | ### | ### | 0.0 | ||
| 2018-Jun-05 Tue | 6.29 | 6.43 | 6.27 | ### | 6,129,344 | ### | ### | ### | 0.0 |
| 2018-Jun-04 Mon | ### | ### | ### | ### | 2,550,052 | 0 | ### | ### | 0.0 |
| 2018-Jun-01 Fri | 6.26 | 6.29 | 6.23 | 6.25 | 1,889,779 | ### | 31.8 | 31.8 | ### |
| 2018-May-31 Thu | 6.25 | 6.28 | ### | 6.27 | 70.4 | 70.4 | 0.4 | ||
| 2018-May-30 Wed | 6.22 | 6.27 | 6.21 | 6.26 | 76.8 | 76.8 | 0.4 | ||
| 2018-May-29 Tue | ### | ### | 6.21 | 6.27 | 3,315,246 | ### | ### | ### | 0.4 |
| 2018-May-28 Mon | 6.28 | ### | 6.24 | 6.29 | ### | ### | ### | ||
| 2018-May-25 Fri | ### | ### | 6.225 | 6.25 | 23.6 | 23.6 | ### | ||
| 2018-May-24 Thu | 6.4 | 6.43 | ### | ### | 4,029,553 | ### | ### | ### | 0.0 |
| 2018-May-23 Wed | ### | ### | 6.26 | ### | 83.3 | 83.3 | 0.0 | ||
| 2018-May-22 Tue | 6.23 | ### | 6.2 | ### | 5,419,154 | 16,799,377 | 89.6 | 89.6 | 0.0 |
| 2018-May-21 Mon | 6.25 | ### | ### | 6.26 | 71.0 | 71.0 | 0.4 | ||
| 2018-May-18 Fri | ### | ### | 6.45 | 6.51 | 4,155,050 | ### | 16.6 | 16.6 | ### |
| 2018-May-17 Thu | 6.7 | 6.755 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2018-May-16 Wed | ### | 6.78 | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2018-May-15 Tue | ### | ### | 6.58 | ### | ### | ### | 0.0 | ||
| 2018-May-14 Mon | 6.83 | 6.83 | ### | ### | 5,822,275 | ### | 16.5 | 16.5 | 0.0 |
| 2018-May-11 Fri | 6.7 | 6.81 | ### | 6.79 | 82.1 | 82.1 | 0.5 | ||
| 2018-May-10 Thu | ### | ### | 6.51 | ### | 6,000,152 | ### | 77.6 | 77.6 | 0.0 |
| 2018-May-09 Wed | 6.5 | 6.53 | 6.45 | 6.5 | 5,778,278 | 37,501,024 | ### | ### | 0.5 |
| 2018-May-08 Tue | 6.57 | ### | 6.5 | 6.5 | 9,762,753 | 31,728,947 | ### | ### | 0.5 |
| 2018-May-07 Mon | ### | 6.71 | 6.53 | 6.55 | 21.4 | 21.4 | 0.5 | ||
| 2018-May-04 Fri | ### | ### | 6.575 | 6.59 | 4,239,944 | ### | ### | ### | ### |
| 2018-May-03 Thu | ### | ### | 6.58 | ### | 4,471,583 | ### | 27.2 | 27.2 | 0.0 |
| 2018-May-02 Wed | 6.75 | 6.75 | 6.59 | ### | 9,061,473 | 60,440,024 | 18.1 | 18.1 | 0.0 |
| 2018-May-01 Tue | ### | ### | 6.59 | ### | ### | ### | 0.0 | ||
| 2018-Apr-30 Mon | ### | ### | 6.57 | 6.88 | 11,091,548 | ### | 93.5 | 93.5 | ### |
| 2018-Apr-27 Fri | ### | ### | 6.575 | 6.59 | 9,045,541 | ### | ### | ### | ### |
| 2018-Apr-26 Thu | 6.79 | 6.79 | 6.455 | 6.52 | 18,032,875 | ### | 10.0 | 10.0 | 0.5 |
| 2018-Apr-24 Tue | ### | ### | 6.78 | 6.88 | 19,219,571 | 65,154,345 | ### | ### | ### |
| 2018-Apr-23 Mon | 7.54 | 7.59 | 7.49 | 7.53 | 39.5 | 39.5 | 0.5 | ||
| 2018-Apr-20 Fri | ### | ### | 7.55 | 7.58 | 2,062,579 | ### | ### | ### | ### |
| 2018-Apr-19 Thu | ### | 7.71 | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2018-Apr-18 Wed | 7.5 | 7.585 | 7.46 | 7.57 | 2,254,753 | 16,961,379 | 79.1 | 79.1 | ### |
| 2018-Apr-17 Tue | 7.4 | 7.49 | 7.385 | 7.45 | 8,378,220 | ### | ### | ### | 0.5 |
| 2018-Apr-16 Mon | 7.44 | 7.455 | ### | 7.41 | 1,066,170 | 3,974,148 | ### | ### | ### |
| 2018-Apr-13 Fri | ### | 7.41 | ### | 7.4 | 73.2 | 73.2 | 0.5 | ||
| 2018-Apr-12 Thu | ### | 7.4 | 7.23 | ### | 2,448,682 | ### | ### | ### | 0.0 |
| 2018-Apr-11 Wed | ### | ### | 7.29 | ### | 2,439,383 | 8,891,551 | 34.3 | 34.3 | 0.0 |
| 2018-Apr-10 Tue | 7.25 | 7.42 | 7.23 | ### | 3,406,226 | ### | 83.3 | 83.3 | 0.0 |
| 2018-Apr-09 Mon | 7.27 | 7.29 | ### | 7.25 | ### | ### | 0.5 | ||
| 2018-Apr-06 Fri | 7.4 | 7.42 | 7.26 | 7.28 | ### | ### | 0.5 | ||
| 2018-Apr-05 Thu | 7.47 | 7.53 | 7.43 | 7.48 | 2,832,477 | 21,186,927 | 67.2 | 67.2 | 0.5 |
| 2018-Apr-04 Wed | ### | ### | 7.26 | ### | 2,173,683 | ### | 72.7 | 72.7 | 0.0 |
| 2018-Apr-03 Tue | ### | 7.41 | 7.24 | ### | 2,851,452 | 20,886,885 | 71.5 | 71.5 | 0.0 |
| 2018-Mar-29 Thu | 7.44 | 7.5 | 7.345 | 7.44 | ### | ### | ### | ||
| 2018-Mar-28 Wed | 7.55 | 7.59 | 7.45 | 7.45 | 3,045,343 | 22,900,979 | 27.4 | 27.4 | 0.5 |
| 2018-Mar-27 Tue | 7.56 | ### | 7.54 | ### | 3,536,141 | 13,331,251 | ### | ### | 0.0 |
| 2018-Mar-26 Mon | ### | 7.43 | ### | 7.42 | ### | ### | 0.5 | ||
| 2018-Mar-23 Fri | 7.44 | 7.49 | ### | 7.4 | ### | ### | 0.5 | ||
| 2018-Mar-22 Thu | 7.51 | 7.54 | 7.4 | 7.5 | 1,989,350 | 14,860,444 | ### | ### | 0.5 |
| 2018-Mar-21 Wed | 7.49 | 7.56 | 7.44 | 7.52 | ### | ### | 0.5 | ||
| 2018-Mar-20 Tue | 7.41 | 7.45 | ### | 7.43 | 73.6 | 73.6 | ### | ||
| 2018-Mar-19 Mon | 7.52 | 7.52 | 7.42 | 7.42 | 27.5 | 27.5 | 0.5 | ||
| 2018-Mar-16 Fri | 7.42 | 7.55 | 7.42 | 7.48 | 4,681,877 | 35,043,849 | ### | ### | 0.5 |
| 2018-Mar-15 Thu | 7.49 | 7.57 | ### | 7.41 | 23.8 | 23.8 | ### | ||
| 2018-Mar-14 Wed | ### | ### | 7.5 | 7.53 | 2,962,557 | 11,109,588 | ### | ### | 0.5 |
| 2018-Mar-13 Tue | 7.81 | 7.83 | ### | ### | 5,338,881 | ### | 21.6 | 21.6 | 0.0 |
| 2018-Mar-12 Mon | 7.83 | 7.83 | ### | 7.78 | ### | ### | 0.6 | ||
| 2018-Mar-09 Fri | ### | 7.76 | ### | 7.72 | ### | ### | ### | ||
| 2018-Mar-08 Thu | 7.54 | 7.655 | 7.49 | ### | 73.2 | 73.2 | 0.0 | ||
| 2018-Mar-07 Wed | 7.59 | ### | 7.49 | 7.49 | ### | ### | ### | ||
| 2018-Mar-06 Tue | ### | 7.7 | 7.58 | ### | 3,995,180 | 30,523,175 | ### | ### | 0.0 |
| 2018-Mar-05 Mon | ### | ### | 7.53 | 7.53 | 2,678,878 | 10,085,975 | 27.6 | 27.6 | 0.5 |
| 2018-Mar-02 Fri | ### | ### | ### | ### | 2,881,455 | 0 | 34.1 | 34.1 | 0.0 |
| 2018-Mar-01 Thu | 7.74 | 7.75 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2018-Feb-28 Wed | 7.8 | 7.83 | 7.73 | 7.81 | 71.2 | 71.2 | 0.6 | ||
| 2018-Feb-27 Tue | 7.84 | ### | 7.82 | 7.83 | 4,303,374 | ### | 42.4 | 42.4 | ### |
| 2018-Feb-26 Mon | 7.89 | ### | 7.73 | 7.74 | 3,323,281 | 12,844,481 | 22.7 | 22.7 | 0.6 |
| 2018-Feb-23 Fri | 7.88 | ### | 7.76 | 7.78 | 19.9 | 19.9 | 0.6 | ||
| 2018-Feb-22 Thu | ### | ### | 7.74 | 7.8 | 4,652,587 | ### | 23.7 | 23.7 | 0.6 |
| 2018-Feb-21 Wed | 7.77 | ### | 7.73 | 7.87 | 81.2 | 81.2 | 0.6 | ||
| 2018-Feb-20 Tue | 7.56 | 7.79 | 7.51 | 7.77 | 5,544,688 | ### | 90.5 | 90.5 | 0.6 |
| 2018-Feb-19 Mon | 7.4 | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2018-Feb-16 Fri | 7.52 | 7.53 | 7.44 | 7.44 | 4,569,756 | 34,204,623 | 26.3 | 26.3 | ### |
| 2018-Feb-15 Thu | 7.56 | 7.71 | 7.42 | 7.48 | 5,026,254 | ### | 20.7 | 20.7 | 0.5 |
| 2018-Feb-14 Wed | ### | 7.49 | ### | ### | 9,396,324 | ### | ### | ### | 0.0 |
| 2018-Feb-13 Tue | ### | ### | ### | 7.28 | 28.3 | 28.3 | 0.5 | ||
| 2018-Feb-12 Mon | 7.43 | 7.46 | 7.375 | 7.43 | 5,187,572 | ### | ### | ### | ### |
| 2018-Feb-09 Fri | 7.52 | 7.55 | ### | 7.44 | ### | ### | ### | ||
| 2018-Feb-08 Thu | ### | 7.77 | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2018-Feb-07 Wed | 7.81 | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Feb-06 Tue | 7.73 | 7.79 | ### | ### | 5,456,720 | 21,253,924 | ### | ### | 0.0 |
| 2018-Feb-05 Mon | ### | ### | 7.85 | 8 | 2,584,821 | 10,145,422 | ### | ### | ### |
| 2018-Feb-02 Fri | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2018-Feb-01 Thu | ### | 8.22 | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2018-Jan-31 Wed | 7.85 | ### | 7.82 | 8 | ### | ### | ### | ||
| 2018-Jan-30 Tue | 7.89 | 7.925 | 7.84 | ### | ### | ### | 0.0 | ||
| 2018-Jan-29 Mon | ### | 8 | 7.81 | ### | 3,353,979 | ### | ### | ### | 0.0 |
| 2018-Jan-25 Thu | 8 | ### | 7.85 | ### | 21.9 | 21.9 | 0.0 | ||
| 2018-Jan-24 Wed | 7.74 | 7.78 | ### | 7.76 | ### | ### | 0.6 | ||
| 2018-Jan-23 Tue | ### | 7.72 | ### | 7.7 | ### | ### | 0.6 | ||
| 2018-Jan-22 Mon | ### | ### | 7.54 | 7.55 | ### | ### | ### | ||
| 2018-Jan-19 Fri | ### | ### | 7.54 | 7.58 | 37.4 | 37.4 | ### | ||
| 2018-Jan-18 Thu | ### | ### | 7.57 | ### | ### | ### | 0.0 | ||
| 2018-Jan-17 Wed | 7.52 | ### | 7.51 | ### | 85.7 | 85.7 | 0.0 | ||
| 2018-Jan-16 Tue | 7.57 | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2018-Jan-15 Mon | ### | ### | 7.57 | 7.58 | ### | ### | ### | ||
| 2018-Jan-12 Fri | 7.7 | 7.72 | ### | ### | ### | ### | 0.0 | ||
| 2018-Jan-11 Thu | 7.75 | 7.78 | 7.675 | ### | 2,217,548 | ### | ### | ### | 0.0 |
| 2018-Jan-03 Wed | 7.81 | 7.81 | ### | 7.77 | ### | ### | 0.6 | ||
| 2018-Jan-02 Tue | 7.77 | 7.82 | 7.73 | 7.75 | ### | ### | ### | ||
| 2017-Dec-29 Fri | 7.88 | 7.89 | 7.77 | 7.79 | ### | ### | ### | ||
| 2017-Dec-28 Thu | 7.81 | ### | 7.78 | 7.89 | ### | ### | ### | ||
| 2017-Dec-27 Wed | ### | ### | 7.7 | 7.78 | 2,623,388 | 10,100,043 | ### | ### | 0.6 |
| 2017-Dec-22 Fri | ### | ### | 7.87 | ### | 3,696,349 | ### | 25.1 | 25.1 | 0.0 |
| 2017-Dec-21 Thu | ### | ### | 7.83 | ### | ### | ### | 0.0 | ||
| 2017-Dec-20 Wed | 7.86 | ### | 7.83 | ### | 75.7 | 75.7 | 0.0 | ||
| 2017-Dec-19 Tue | 7.7 | 7.87 | ### | 7.85 | ### | ### | ### | ||
| 2017-Dec-18 Mon | 7.72 | 7.8 | ### | ### | 4,190,646 | ### | 30.7 | 30.7 | 0.0 |
| 2017-Dec-15 Fri | 7.74 | 7.76 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2017-Dec-08 Fri | 7.76 | ### | 7.75 | 7.85 | 2,986,751 | ### | ### | ### | ### |
| 2017-Dec-07 Thu | ### | 7.77 | ### | 7.72 | ### | ### | ### | ||
| 2017-Dec-06 Wed | ### | 7.71 | 7.57 | ### | 5,407,428 | 41,312,749 | 32.9 | 32.9 | 0.0 |
| 2017-Dec-05 Tue | 7.71 | 7.75 | ### | 7.7 | 6,074,043 | ### | 40.9 | 40.9 | 0.6 |
| 2017-Dec-04 Mon | ### | 7.775 | 7.625 | ### | ### | ### | 0.0 | ||
| 2017-Dec-01 Fri | ### | ### | 7.59 | ### | 3,288,677 | 12,480,529 | 67.7 | 67.7 | 0.0 |
| 2017-Nov-30 Thu | 7.55 | ### | 7.49 | 7.52 | ### | ### | 0.5 | ||
| 2017-Nov-29 Wed | ### | ### | 7.55 | 7.59 | 4,707,383 | 17,770,370 | 30.3 | 30.3 | 0.5 |
| 2017-Nov-28 Tue | 7.51 | 7.585 | 7.5 | 7.55 | 3,382,584 | ### | ### | ### | ### |
| 2017-Nov-27 Mon | 7.53 | ### | 7.51 | 7.53 | 3,596,544 | 13,505,022 | ### | ### | 0.5 |
| 2017-Nov-24 Fri | 7.7 | 7.7 | ### | 7.54 | 18.6 | 18.6 | 0.5 | ||
| 2017-Nov-23 Thu | 7.79 | 7.8 | ### | 7.74 | 2,452,328 | 9,564,079 | 30.8 | 30.8 | 0.6 |
| 2017-Nov-22 Wed | 7.72 | 7.785 | ### | 7.75 | ### | ### | ### | ||
| 2017-Nov-21 Tue | ### | 7.71 | 7.53 | 7.7 | 3,395,541 | 25,874,022 | ### | ### | 0.6 |
| 2017-Nov-20 Mon | 7.53 | ### | 7.44 | 7.57 | ### | ### | ### | ||
| 2017-Nov-17 Fri | 7.54 | ### | 7.53 | 7.58 | ### | ### | ### | ||
| 2017-Nov-16 Thu | 7.57 | 7.57 | 7.43 | 7.47 | 21.2 | 21.2 | ### | ||
| 2017-Nov-15 Wed | 7.45 | 7.585 | 7.445 | 7.56 | 84.4 | 84.4 | 0.5 | ||
| 2017-Nov-14 Tue | 7.5 | 7.53 | 7.4 | 7.47 | 2,316,627 | 17,293,620 | 37.9 | 37.9 | ### |
| 2017-Nov-13 Mon | 7.5 | 7.54 | 7.45 | 7.53 | 2,037,289 | 15,269,481 | 73.7 | 73.7 | 0.5 |
| 2017-Nov-10 Fri | 7.47 | ### | 7.43 | 7.47 | 67.8 | 67.8 | ### | ||
| 2017-Nov-09 Thu | 7.49 | 7.52 | 7.44 | 7.48 | 2,572,488 | ### | ### | ### | 0.5 |
| 2017-Nov-08 Wed | 7.46 | 7.47 | ### | 7.44 | 2,248,922 | 8,399,723 | 33.1 | 33.1 | ### |
| 2017-Nov-07 Tue | 7.4 | 7.49 | ### | 7.48 | 2,427,953 | 9,092,683 | 74.7 | 74.7 | 0.5 |
| 2017-Nov-06 Mon | 7.4 | 7.45 | ### | ### | ### | ### | 0.0 | ||
| 2017-Nov-03 Fri | 7.4 | 7.48 | 7.345 | 7.43 | 3,562,652 | 26,408,157 | ### | ### | ### |
| 2017-Nov-02 Thu | ### | 7.455 | 7.29 | 7.4 | 5,503,950 | 40,577,871 | ### | ### | 0.5 |
| 2017-Nov-01 Wed | 7.2 | 7.21 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2017-Oct-31 Tue | ### | 7.24 | ### | ### | 5,169,226 | ### | ### | ### | 0.0 |
| 2017-Oct-30 Mon | 7.29 | ### | 7.2 | 7.2 | 2,835,957 | 10,209,445 | 27.6 | 27.6 | 0.5 |
| 2017-Oct-27 Fri | ### | ### | ### | 7.22 | 17.5 | 17.5 | 0.5 | ||
| 2017-Oct-26 Thu | 7.25 | ### | 7.22 | ### | ### | ### | 0.0 | ||
| 2017-Oct-25 Wed | ### | 7.25 | ### | 7.25 | ### | ### | 0.5 | ||
| 2017-Oct-24 Tue | ### | 7.25 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2017-Oct-23 Mon | ### | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2017-Oct-20 Fri | 7.25 | 7.26 | 7.155 | ### | 21.5 | 21.5 | 0.0 | ||
| 2017-Oct-19 Thu | ### | 7.27 | ### | 7.25 | 5,951,025 | 21,631,975 | 83.1 | 83.1 | 0.5 |
| 2017-Oct-18 Wed | ### | ### | ### | ### | 4,472,929 | 0 | 83.8 | 83.8 | 0.0 |
| 2017-Oct-17 Tue | 6.86 | ### | 6.86 | ### | 5,092,523 | 17,467,353 | ### | ### | 0.0 |
| 2017-Oct-16 Mon | 6.85 | 6.89 | 6.82 | 6.85 | 2,197,887 | ### | ### | ### | ### |
| 2017-Oct-13 Fri | 6.8 | 6.84 | 6.755 | 6.81 | ### | ### | ### | ||
| 2017-Oct-12 Thu | 6.74 | 6.79 | 6.71 | 6.78 | ### | ### | 0.5 | ||
| 2017-Oct-11 Wed | ### | 6.73 | ### | 6.71 | 72.0 | 72.0 | ### | ||
| 2017-Oct-10 Tue | ### | 6.74 | ### | ### | 3,272,841 | 11,029,474 | ### | ### | 0.0 |
| 2017-Oct-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-06 Fri | ### | ### | 6.58 | ### | 21.8 | 21.8 | 0.0 | ||
| 2017-Oct-05 Thu | ### | 6.71 | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2017-Oct-04 Wed | 6.74 | 6.74 | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-03 Tue | 6.75 | 6.78 | 6.72 | 6.74 | 2,141,629 | ### | 38.0 | 38.0 | ### |
| 2017-Oct-02 Mon | 6.8 | 6.86 | 6.75 | 6.79 | 26.9 | 26.9 | 0.5 | ||
| 2017-Sep-29 Fri | 6.85 | 6.85 | 6.73 | 6.77 | ### | ### | ### | ||
| 2017-Sep-28 Thu | 6.8 | 6.86 | 6.78 | 6.82 | 4,842,175 | ### | 69.3 | 69.3 | 0.5 |
| 2017-Sep-27 Wed | 6.56 | 6.755 | 6.56 | 6.73 | ### | ### | ### | ||
| 2017-Sep-26 Tue | 6.51 | 6.53 | 6.485 | 6.51 | 2,795,258 | 18,190,141 | ### | ### | ### |
| 2017-Sep-25 Mon | 6.58 | 6.58 | 6.5 | 6.51 | ### | ### | ### | ||
| 2017-Sep-22 Fri | 6.5 | 6.555 | 6.48 | 6.54 | 2,466,256 | 16,073,823 | ### | ### | 0.5 |
| 2017-Sep-21 Thu | 6.58 | ### | 6.47 | 6.5 | 4,732,420 | 15,309,378 | ### | ### | 0.5 |
| 2017-Sep-20 Wed | ### | ### | 6.59 | ### | 4,529,955 | ### | ### | ### | 0.0 |
| 2017-Sep-19 Tue | ### | 6.7 | 6.59 | ### | 4,752,044 | ### | 35.7 | 35.7 | 0.0 |
| 2017-Sep-18 Mon | 6.71 | 6.74 | ### | ### | 2,466,488 | ### | ### | ### | 0.0 |
| 2017-Sep-15 Fri | ### | 6.72 | 6.53 | 6.71 | ### | ### | ### | ||
| 2017-Sep-14 Thu | 6.78 | 6.78 | ### | 6.72 | ### | ### | 0.5 | ||
| 2017-Sep-13 Wed | 6.78 | 6.86 | 6.78 | 6.81 | ### | ### | ### | ||
| 2017-Sep-12 Tue | 6.74 | 6.8 | 6.71 | 6.77 | 4,874,949 | 32,930,280 | 74.7 | 74.7 | ### |
| 2017-Sep-11 Mon | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2017-Sep-08 Fri | 6.58 | ### | 6.55 | 6.56 | 5,510,275 | 18,046,150 | ### | ### | 0.5 |
| 2017-Sep-07 Thu | 6.52 | ### | 6.47 | 6.52 | 10,647,722 | 34,445,380 | 71.1 | 71.1 | 0.5 |
| 2017-Sep-06 Wed | 6.43 | 6.47 | 6.4 | 6.46 | 5,537,343 | ### | 71.2 | 71.2 | ### |
| 2017-Sep-05 Tue | 6.57 | 6.57 | 6.42 | 6.49 | ### | ### | ### | ||
| 2017-Sep-04 Mon | 6.58 | ### | ### | 6.59 | ### | ### | ### | ||
| 2017-Sep-01 Fri | 6.72 | 6.725 | 6.58 | ### | 19.1 | 19.1 | 0.0 | ||
| 2017-Aug-31 Thu | 6.45 | 6.7 | 6.43 | ### | 87.8 | 87.8 | 0.0 | ||
| 2017-Aug-30 Wed | 6.82 | 6.86 | 6.56 | ### | 7,467,048 | ### | 12.7 | 12.7 | 0.0 |
| 2017-Aug-29 Tue | ### | 7 | 6.81 | 6.83 | ### | ### | 0.5 | ||
| 2017-Aug-28 Mon | ### | ### | 6.975 | 7 | 2,737,322 | ### | 31.6 | 31.6 | 0.5 |
| 2017-Aug-25 Fri | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2017-Aug-24 Thu | ### | 7.025 | ### | 7 | 5,328,180 | ### | ### | ### | 0.5 |
| 2017-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-21 Mon | ### | ### | 6.83 | ### | 2,112,546 | 7,214,344 | ### | ### | 0.0 |
| 2017-Aug-18 Fri | 6.87 | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2017-Aug-17 Thu | ### | ### | 6.88 | ### | 4,312,370 | 14,834,552 | 73.8 | 73.8 | 0.0 |
| 2017-Aug-16 Wed | 6.89 | ### | ### | 6.89 | 3,137,442 | 0 | ### | ### | 0.5 |
| 2017-Aug-15 Tue | 6.85 | 6.87 | 6.82 | 6.84 | ### | ### | 0.5 | ||
| 2017-Aug-14 Mon | 6.8 | 6.83 | 6.75 | 6.79 | 3,193,754 | 21,685,589 | 32.4 | 32.4 | 0.5 |
| 2017-Aug-11 Fri | 6.75 | 6.81 | 6.71 | 6.76 | 2,879,858 | 19,467,840 | ### | ### | 0.5 |
| 2017-Aug-10 Thu | 6.83 | ### | 6.77 | 6.8 | ### | ### | 0.5 | ||
| 2017-Aug-09 Wed | 6.81 | ### | 6.79 | 6.85 | ### | ### | ### | ||
| 2017-Aug-08 Tue | ### | ### | 6.79 | 6.83 | ### | ### | 0.5 | ||
| 2017-Aug-07 Mon | ### | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2017-Aug-04 Fri | 6.8 | ### | 6.79 | 6.85 | 2,988,021 | ### | ### | ### | ### |
| 2017-Aug-03 Thu | 6.81 | 6.82 | 6.77 | 6.79 | ### | ### | 0.5 | ||
| 2017-Aug-02 Wed | 6.85 | 6.85 | 6.77 | 6.81 | 2,708,922 | 18,447,758 | 29.7 | 29.7 | ### |
| 2017-Aug-01 Tue | ### | ### | 6.75 | 6.8 | ### | ### | 0.5 | ||
| 2017-Jul-31 Mon | 6.86 | 6.975 | 6.86 | ### | ### | ### | 0.0 | ||
| 2017-Jul-28 Fri | ### | ### | 6.845 | 6.89 | 3,009,976 | 10,301,642 | 36.6 | 36.6 | 0.5 |
| 2017-Jul-27 Thu | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2017-Jul-26 Wed | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2017-Jul-25 Tue | 6.75 | ### | 6.74 | ### | ### | ### | 0.0 | ||
| 2017-Jul-24 Mon | 6.75 | ### | 6.655 | 6.76 | 2,596,183 | ### | 73.8 | 73.8 | 0.5 |
| 2017-Jul-21 Fri | 6.86 | 6.87 | 6.75 | 6.8 | 3,004,623 | 20,461,482 | ### | ### | 0.5 |
| 2017-Jul-20 Thu | 6.89 | ### | 6.82 | 6.88 | ### | ### | ### | ||
| 2017-Jul-19 Wed | 6.87 | ### | 6.73 | ### | ### | ### | 0.0 | ||
| 2017-Jul-18 Tue | ### | ### | 6.78 | 6.81 | 3,709,681 | ### | 26.3 | 26.3 | ### |
| 2017-Jul-17 Mon | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2017-Jul-14 Fri | ### | ### | 6.89 | ### | 71.5 | 71.5 | 0.0 | ||
| 2017-Jul-13 Thu | 6.81 | 6.925 | 6.8 | 6.89 | 3,099,889 | 21,272,988 | ### | ### | 0.5 |
| 2017-Jul-12 Wed | 6.88 | ### | 6.71 | 6.73 | 15.1 | 15.1 | ### | ||
| 2017-Jul-11 Tue | ### | ### | 6.85 | ### | 1,921,881 | 6,582,442 | ### | ### | 0.0 |
| 2017-Jul-10 Mon | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2017-Jul-07 Fri | ### | ### | 6.85 | ### | 74.5 | 74.5 | 0.0 | ||
| 2017-Jul-06 Thu | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2017-Jul-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jul-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jul-03 Mon | ### | ### | 6.83 | 6.85 | ### | ### | ### | ||
| 2017-Jun-30 Fri | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2017-Jun-29 Thu | ### | ### | 7 | ### | 67.3 | 67.3 | 0.0 | ||
| 2017-Jun-28 Wed | ### | 7.045 | ### | ### | 2,961,543 | ### | ### | ### | 0.0 |
| 2017-Jun-27 Tue | ### | ### | ### | ### | 2,591,542 | 0 | 75.9 | 75.9 | 0.0 |
| 2017-Jun-26 Mon | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2017-Jun-23 Fri | 7 | 7 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2017-Jun-22 Thu | ### | ### | 6.87 | ### | 73.4 | 73.4 | 0.0 | ||
| 2017-Jun-21 Wed | 6.87 | ### | 6.81 | 6.87 | 2,849,186 | 9,701,478 | ### | ### | ### |
| 2017-Jun-20 Tue | ### | ### | ### | ### | 3,707,776 | 0 | 22.5 | 22.5 | 0.0 |
| 2017-Jun-19 Mon | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2017-Jun-16 Fri | 6.89 | ### | 6.88 | ### | 82.1 | 82.1 | 0.0 | ||
| 2017-Jun-15 Thu | ### | ### | 6.86 | 6.87 | ### | ### | ### | ||
| 2017-Jun-14 Wed | ### | ### | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2017-Jun-13 Tue | ### | ### | 6.87 | ### | 3,924,183 | ### | 68.2 | 68.2 | 0.0 |
| 2017-Jun-09 Fri | 6.75 | 6.88 | 6.75 | 6.87 | ### | ### | ### | ||
| 2017-Jun-08 Thu | 6.78 | 6.825 | 6.7 | 6.76 | 29.4 | 29.4 | 0.5 | ||
| 2017-Jun-07 Wed | 6.79 | ### | 6.76 | 6.82 | ### | ### | 0.5 | ||
| 2017-Jun-06 Tue | 6.84 | 6.87 | 6.79 | 6.79 | 35.3 | 35.3 | 0.5 | ||
| 2017-Jun-05 Mon | 6.86 | ### | 6.84 | 6.87 | 3,064,473 | ### | 74.7 | 74.7 | ### |
| 2017-Jun-02 Fri | 6.86 | ### | 6.83 | 6.85 | 4,040,451 | 13,798,140 | ### | ### | ### |
| 2017-Jun-01 Thu | 6.76 | 6.83 | 6.72 | 6.8 | 4,577,873 | 31,015,089 | 75.5 | 75.5 | 0.5 |
| 2017-May-31 Wed | 6.89 | ### | 6.81 | 6.85 | 7,712,958 | 26,262,621 | ### | ### | ### |
| 2017-May-30 Tue | 6.77 | 6.89 | 6.76 | 6.83 | ### | ### | 0.5 | ||
| 2017-May-29 Mon | 6.75 | 6.83 | 6.7 | 6.73 | 39.8 | 39.8 | ### | ||
| 2017-May-26 Fri | 6.84 | 6.85 | 6.75 | 6.77 | 2,111,374 | 14,357,343 | 25.9 | 25.9 | ### |
| 2017-May-25 Thu | 6.8 | 6.83 | 6.73 | 6.82 | ### | ### | 0.5 | ||
| 2017-May-24 Wed | 6.75 | 6.79 | 6.73 | 6.79 | ### | ### | 0.5 | ||
| 2017-May-23 Tue | 6.72 | 6.72 | ### | 6.71 | ### | ### | ### | ||
| 2017-May-22 Mon | ### | 6.685 | ### | ### | 3,922,723 | ### | 71.8 | 71.8 | 0.0 |
| 2017-May-19 Fri | 6.51 | ### | 6.51 | ### | ### | ### | 0.0 | ||
| 2017-May-18 Thu | 6.54 | 6.58 | ### | 6.52 | 8,744,224 | ### | ### | ### | 0.5 |
| 2017-May-17 Wed | 6.71 | 6.77 | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2017-May-16 Tue | ### | 6.76 | ### | 6.74 | 4,541,283 | ### | 85.2 | 85.2 | ### |
| 2017-May-15 Mon | ### | 6.71 | 6.54 | 6.59 | 4,730,371 | ### | ### | ### | ### |
| 2017-May-12 Fri | 6.85 | 6.88 | 6.675 | ### | 14.2 | 14.2 | 0.0 | ||
| 2017-May-11 Thu | 6.8 | 6.875 | 6.75 | 6.84 | 6,761,140 | ### | ### | ### | 0.5 |
| 2017-May-10 Wed | ### | 6.78 | ### | 6.77 | ### | ### | ### | ||
| 2017-May-09 Tue | 6.49 | 6.51 | 6.42 | 6.5 | 5,998,627 | 38,781,123 | 68.0 | 68.0 | 0.5 |
| 2017-May-08 Mon | 6.5 | 6.58 | 6.44 | 6.45 | 27.8 | 27.8 | ### | ||
| 2017-May-05 Fri | 6.42 | 6.46 | 6.4 | 6.42 | 72.4 | 72.4 | 0.5 | ||
| 2017-May-04 Thu | ### | ### | 6.23 | ### | 4,377,843 | 13,636,980 | 29.6 | 29.6 | 0.0 |
| 2017-May-03 Wed | ### | 6.42 | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2017-May-02 Tue | ### | ### | 6.21 | ### | ### | ### | 0.0 | ||
| 2017-May-01 Mon | ### | 6.2 | ### | 6.2 | 75.4 | 75.4 | 0.4 | ||
| 2017-Apr-28 Fri | ### | 6.21 | 6.045 | ### | 4,727,080 | 28,965,182 | ### | ### | 0.0 |
| 2017-Apr-27 Thu | ### | ### | ### | ### | 3,643,675 | 0 | 71.2 | 71.2 | 0.0 |
| 2017-Apr-26 Wed | ### | ### | ### | ### | 84.9 | 84.9 | 0.0 | ||
| 2017-Apr-24 Mon | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2017-Apr-21 Fri | ### | ### | 5.88 | ### | 3,923,351 | 11,534,651 | ### | ### | 0.0 |
| 2017-Apr-20 Thu | 5.75 | 5.84 | 5.75 | 5.84 | ### | ### | 0.4 | ||
| 2017-Apr-19 Wed | 5.83 | 5.87 | 5.73 | 5.78 | 4,977,883 | 28,871,721 | 27.6 | 27.6 | 0.4 |
| 2017-Apr-18 Tue | 5.84 | 5.89 | 5.78 | 5.86 | 4,047,549 | 23,617,448 | 83.9 | 83.9 | 0.4 |
| 2017-Apr-13 Thu | 5.88 | ### | 5.78 | 5.81 | 23.4 | 23.4 | ### | ||
| 2017-Apr-12 Wed | 5.89 | 5.945 | 5.89 | ### | 4,085,947 | ### | ### | ### | 0.0 |
| 2017-Apr-11 Tue | 5.83 | ### | 5.81 | ### | 5,614,282 | 16,309,489 | 84.9 | 84.9 | 0.0 |
| 2017-Apr-10 Mon | 5.76 | 5.82 | 5.73 | 5.8 | ### | ### | 0.4 | ||
| 2017-Apr-07 Fri | 5.79 | 5.8 | ### | 5.75 | 26.6 | 26.6 | ### | ||
| 2017-Apr-06 Thu | 5.77 | 5.775 | 5.71 | 5.76 | 34.8 | 34.8 | ### | ||
| 2017-Apr-05 Wed | 5.73 | 5.78 | 5.71 | 5.77 | 4,083,555 | 23,460,023 | 78.5 | 78.5 | 0.4 |
| 2017-Apr-04 Tue | 5.8 | 5.81 | ### | 5.72 | 20.8 | 20.8 | 0.4 | ||
| 2017-Apr-03 Mon | 5.82 | 5.85 | 5.77 | 5.8 | 4,803,571 | 27,908,747 | 33.6 | 33.6 | 0.4 |
| 2017-Mar-31 Fri | 5.89 | 5.89 | ### | 5.84 | 5,297,271 | ### | 20.9 | 20.9 | 0.4 |
| 2017-Mar-30 Thu | ### | ### | 5.83 | 5.87 | 19.8 | 19.8 | ### | ||
| 2017-Mar-29 Wed | ### | 5.945 | 5.87 | ### | ### | ### | 0.0 | ||
| 2017-Mar-28 Tue | 5.86 | 5.87 | 5.78 | 5.83 | 5,964,952 | 34,745,845 | ### | ### | ### |
| 2017-Mar-27 Mon | 5.85 | 5.86 | 5.78 | 5.81 | ### | ### | ### | ||
| 2017-Mar-24 Fri | ### | ### | 5.85 | 5.86 | 3,983,042 | ### | 26.3 | 26.3 | 0.4 |
| 2017-Mar-23 Thu | ### | ### | 5.84 | 5.88 | 27.6 | 27.6 | 0.4 | ||
| 2017-Mar-22 Wed | 5.87 | ### | 5.79 | 5.85 | 4,380,487 | ### | 38.8 | 38.8 | 0.4 |
| 2017-Mar-21 Tue | ### | ### | ### | 6 | 1,939,856 | 0 | 69.6 | 69.6 | 0.4 |
| 2017-Mar-20 Mon | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Mar-17 Fri | ### | ### | ### | ### | 5,131,476 | 0 | 31.7 | 31.7 | 0.0 |
| 2017-Mar-16 Thu | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2017-Mar-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Mar-14 Tue | ### | ### | ### | ### | 13,821,558 | 0 | ### | ### | 0.0 |
| 2017-Mar-13 Mon | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2017-Mar-10 Fri | ### | ### | ### | ### | 3,883,428 | 0 | ### | ### | 0.0 |
| 2017-Mar-09 Thu | ### | ### | ### | ### | 2,155,154 | 0 | 34.2 | 34.2 | 0.0 |
| 2017-Mar-08 Wed | ### | ### | ### | ### | 5,486,584 | 0 | ### | ### | 0.0 |
| 2017-Mar-07 Tue | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2017-Mar-06 Mon | ### | ### | 5.87 | ### | 26.3 | 26.3 | 0.0 | ||
| 2017-Mar-03 Fri | ### | ### | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2017-Mar-02 Thu | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2017-Mar-01 Wed | 5.88 | ### | 5.78 | 5.83 | ### | ### | ### | ||
| 2017-Feb-28 Tue | 5.85 | ### | 5.82 | 5.86 | 75.2 | 75.2 | 0.4 | ||
| 2017-Feb-27 Mon | 5.87 | ### | 5.75 | 5.85 | 6,924,641 | 19,908,342 | ### | ### | 0.4 |
| 2017-Feb-24 Fri | ### | ### | 5.82 | ### | 4,134,875 | 12,032,486 | 74.5 | 74.5 | 0.0 |
| 2017-Feb-23 Thu | ### | ### | 5.85 | 5.87 | 29.6 | 29.6 | ### | ||
| 2017-Feb-22 Wed | ### | ### | 5.83 | ### | 72.1 | 72.1 | 0.0 | ||
| 2017-Feb-21 Tue | ### | ### | 5.84 | 5.88 | 30.1 | 30.1 | 0.4 | ||
| 2017-Feb-20 Mon | ### | ### | ### | ### | 2,975,474 | 0 | 30.2 | 30.2 | 0.0 |
| 2017-Feb-17 Fri | 6.26 | 6.26 | ### | ### | 12.8 | 12.8 | 0.0 | ||
| 2017-Feb-16 Thu | ### | ### | ### | 6.24 | 6,059,045 | 0 | 22.5 | 22.5 | 0.4 |
| 2017-Feb-15 Wed | ### | 6.29 | ### | 6.24 | 9,864,028 | ### | 80.9 | 80.9 | 0.4 |
| 2017-Feb-14 Tue | ### | ### | 5.87 | 5.88 | ### | ### | 0.4 | ||
| 2017-Feb-13 Mon | 5.89 | ### | 5.84 | 5.89 | 3,522,322 | 10,285,180 | ### | ### | ### |
| 2017-Feb-10 Fri | 5.83 | ### | 5.78 | 5.85 | 2,985,953 | ### | 67.0 | 67.0 | 0.4 |
| 2017-Feb-09 Thu | 5.87 | 5.89 | ### | 5.76 | 14.9 | 14.9 | ### | ||
| 2017-Feb-08 Wed | 5.79 | ### | 5.78 | 5.86 | 5,126,052 | ### | 78.7 | 78.7 | 0.4 |
| 2017-Feb-07 Tue | 5.7 | 5.77 | ### | 5.76 | 6,409,787 | ### | 81.6 | 81.6 | ### |
| 2017-Feb-06 Mon | 5.7 | ### | ### | 5.7 | ### | ### | 0.4 | ||
| 2017-Feb-03 Fri | ### | 5.74 | ### | ### | 4,143,248 | 11,891,121 | ### | ### | 0.0 |
| 2017-Feb-02 Thu | 5.72 | 5.81 | ### | ### | ### | ### | 0.0 | ||
| 2017-Feb-01 Wed | 5.72 | 5.75 | ### | 5.71 | ### | ### | 0.4 | ||
| 2017-Jan-31 Tue | 5.85 | 5.885 | 5.78 | 5.82 | 7,499,881 | 43,743,055 | 34.6 | 34.6 | 0.4 |
| 2017-Jan-30 Mon | ### | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2017-Jan-27 Fri | ### | ### | 5.83 | ### | 6,182,144 | 18,020,949 | 68.0 | 68.0 | 0.0 |
| 2017-Jan-25 Wed | 5.82 | 5.855 | 5.76 | 5.82 | 7,377,025 | 42,842,072 | 70.0 | 70.0 | 0.4 |
| 2017-Jan-24 Tue | ### | 5.85 | ### | 5.72 | ### | ### | 0.4 | ||
| 2017-Jan-23 Mon | ### | 5.655 | 5.53 | 5.55 | 6,542,628 | 36,589,647 | 30.3 | 30.3 | ### |
| 2017-Jan-20 Fri | 5.55 | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2017-Jan-19 Thu | 5.45 | 5.58 | 5.43 | 5.56 | 8,390,286 | 46,188,524 | ### | ### | 0.4 |
| 2017-Jan-18 Wed | ### | 5.45 | ### | 5.45 | 7,905,642 | 21,542,874 | ### | ### | ### |
| 2017-Jan-17 Tue | ### | ### | 5.23 | 5.28 | 3,973,883 | ### | 19.8 | 19.8 | 0.4 |
| 2017-Jan-16 Mon | ### | 5.385 | 5.29 | ### | 78.5 | 78.5 | 0.0 | ||
| 2017-Jan-13 Fri | ### | ### | 5.23 | 5.27 | 18.4 | 18.4 | ### | ||
| 2017-Jan-12 Thu | 5.45 | 5.46 | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2017-Jan-11 Wed | ### | 5.46 | ### | 5.43 | 80.3 | 80.3 | 0.4 | ||
| 2017-Jan-10 Tue | 5.49 | 5.52 | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2017-Jan-09 Mon | ### | 5.52 | ### | 5.49 | ### | ### | 0.4 | ||
| 2017-Jan-06 Fri | 5.45 | 5.46 | ### | ### | 3,986,445 | ### | ### | ### | 0.0 |
| 2017-Jan-05 Thu | 5.47 | 5.48 | ### | 5.44 | ### | ### | 0.4 | ||
| 2017-Jan-04 Wed | 5.51 | 5.52 | 5.42 | 5.43 | 18.9 | 18.9 | 0.4 | ||
| 2017-Jan-03 Tue | 5.45 | 5.485 | 5.42 | 5.48 | 4,666,880 | ### | 69.4 | 69.4 | ### |
| 2016-Dec-30 Fri | 5.45 | 5.46 | ### | 5.41 | 2,691,453 | ### | ### | ### | ### |
| 2016-Dec-29 Thu | 5.45 | 5.455 | 5.41 | 5.43 | 4,227,143 | 22,963,954 | 20.7 | 20.7 | 0.4 |
| 2016-Dec-28 Wed | 5.43 | 5.51 | 5.42 | 5.44 | 3,986,928 | ### | 63.4 | 63.4 | 0.4 |
| 2016-Dec-23 Fri | 5.42 | 5.42 | 5.375 | ### | 26.2 | 26.2 | 0.0 | ||
| 2016-Dec-22 Thu | 5.46 | 5.46 | ### | 5.42 | 4,602,649 | ### | ### | ### | 0.4 |
| 2016-Dec-21 Wed | 5.48 | 5.48 | 5.41 | 5.44 | 6,672,723 | 36,332,976 | ### | ### | 0.4 |
| 2016-Dec-20 Tue | ### | 5.455 | ### | 5.45 | ### | ### | ### | ||
| 2016-Dec-19 Mon | ### | ### | ### | ### | 8,865,746 | 0 | 73.3 | 73.3 | 0.0 |
| 2016-Dec-16 Fri | 5.23 | 5.28 | 5.22 | 5.27 | 79.2 | 79.2 | ### | ||
| 2016-Dec-15 Thu | ### | ### | ### | 5.23 | ### | ### | ### | ||
| 2016-Dec-14 Wed | 5.21 | 5.21 | 5.21 | 5.21 | 0 | 0.4 | |||
| 2016-Dec-13 Tue | ### | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2016-Dec-12 Mon | ### | 5.4 | 5.26 | ### | ### | ### | 0.0 | ||
| 2016-Dec-09 Fri | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2016-Dec-08 Thu | ### | 5.28 | ### | 5.27 | 7,848,029 | ### | ### | ### | ### |
| 2016-Dec-07 Wed | ### | 5.145 | ### | ### | 7,310,487 | 18,806,227 | 64.6 | 64.6 | 0.0 |
| 2016-Dec-06 Tue | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2016-Dec-05 Mon | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2016-Dec-02 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-01 Thu | 5 | ### | ### | ### | 15,238,959 | 0 | ### | ### | 0.0 |
| 2016-Nov-30 Wed | ### | ### | ### | ### | 16,067,289 | 0 | 27.0 | 27.0 | 0.0 |
| 2016-Nov-29 Tue | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2016-Nov-28 Mon | ### | ### | ### | ### | 6,963,774 | 0 | ### | ### | 0.0 |
| 2016-Nov-25 Fri | ### | ### | ### | ### | 32,416,454 | 0 | ### | ### | 0.0 |
| 2016-Nov-24 Thu | 5 | ### | ### | ### | 81,188,941 | 0 | 38.2 | 38.2 | 0.0 |
| 2016-Nov-23 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2016-Nov-22 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2016-Nov-21 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2016-Nov-18 Fri | ### | 6.2 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2016-Nov-17 Thu | 6.25 | ### | ### | ### | 4,740,849 | 0 | 18.5 | 18.5 | 0.0 |
| 2016-Nov-16 Wed | ### | 6.4 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2016-Nov-15 Tue | 6.42 | 6.49 | ### | 6.4 | 35.2 | 35.2 | 0.5 | ||
| 2016-Nov-14 Mon | ### | 6.43 | 6.27 | 6.4 | 4,598,849 | ### | 78.3 | 78.3 | 0.5 |
| 2016-Nov-11 Fri | 6.25 | 6.27 | 6.175 | 6.27 | 4,794,947 | 29,836,557 | 72.5 | 72.5 | 0.4 |
| 2016-Nov-10 Thu | ### | ### | 6 | 6.25 | 8,021,125 | 24,063,375 | 80.1 | 80.1 | ### |
| 2016-Nov-09 Wed | ### | ### | 5.7 | 5.83 | 5,048,972 | 14,389,570 | 56.6 | 56.6 | ### |
| 2016-Nov-08 Tue | 5.89 | 5.945 | 5.85 | ### | 75.2 | 75.2 | 0.0 | ||
| 2016-Nov-07 Mon | 5.8 | ### | 5.8 | 5.88 | 4,749,552 | ### | 77.2 | 77.2 | 0.4 |
| 2016-Nov-04 Fri | 5.78 | 5.88 | 5.74 | 5.78 | 5,872,549 | ### | ### | ### | 0.4 |
| 2016-Nov-03 Thu | ### | ### | 5.79 | 5.83 | 18.9 | 18.9 | ### | ||
| 2016-Nov-02 Wed | ### | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2016-Nov-01 Tue | 6.25 | 6.29 | ### | 6.22 | ### | ### | 0.4 | ||
| 2016-Oct-31 Mon | ### | ### | ### | ### | 3,177,043 | 0 | ### | ### | 0.0 |
| 2016-Oct-28 Fri | 6.52 | 6.54 | ### | ### | ### | ### | 0.0 | ||
| 2016-Oct-27 Thu | 6.5 | 6.54 | 6.44 | 6.46 | 5,930,652 | ### | ### | ### | ### |
| 2016-Oct-26 Wed | ### | ### | 6.5 | 6.51 | ### | ### | ### | ||
| 2016-Oct-25 Tue | ### | 6.75 | ### | ### | ### | ### | 0.0 | ||
| 2016-Oct-24 Mon | ### | ### | 6.53 | ### | ### | ### | 0.0 | ||
| 2016-Oct-21 Fri | 6.75 | 6.79 | ### | ### | 5,166,422 | ### | 25.6 | 25.6 | 0.0 |
| 2016-Oct-20 Thu | 6.74 | 6.76 | ### | 6.74 | 66.6 | 66.6 | ### | ||
| 2016-Oct-19 Wed | ### | 6.77 | ### | 6.76 | 2,066,548 | ### | 79.1 | 79.1 | 0.5 |
| 2016-Oct-18 Tue | ### | ### | ### | ### | 1,359,155 | 0 | 77.0 | 77.0 | 0.0 |
| 2016-Oct-17 Mon | ### | 6.77 | ### | ### | ### | ### | 0.0 | ||
| 2016-Oct-14 Fri | 6.75 | 6.8 | 6.7 | 6.7 | 2,141,524 | 14,455,287 | ### | ### | 0.5 |
| 2016-Oct-13 Thu | 6.72 | 6.79 | 6.7 | 6.74 | 2,084,521 | ### | ### | ### | ### |
| 2016-Oct-12 Wed | 6.74 | 6.75 | ### | 6.72 | ### | ### | 0.5 | ||
| 2016-Oct-11 Tue | 6.81 | 6.84 | 6.78 | 6.78 | ### | ### | 0.5 | ||
| 2016-Oct-10 Mon | 6.82 | 6.86 | 6.79 | 6.8 | 951,325 | ### | ### | ### | 0.5 |
| 2016-Oct-07 Fri | 6.84 | 6.86 | 6.78 | 6.82 | 1,791,451 | ### | ### | ### | 0.5 |
| 2016-Oct-06 Thu | 6.75 | 6.84 | 6.73 | 6.8 | 2,180,948 | ### | ### | ### | 0.5 |
| 2016-Oct-05 Wed | ### | 6.75 | ### | 6.71 | 4,557,629 | ### | 75.9 | 75.9 | ### |
| 2016-Oct-04 Tue | 6.8 | 6.81 | 6.71 | 6.74 | 4,957,753 | ### | 24.8 | 24.8 | ### |
| 2016-Oct-03 Mon | 6.79 | 6.86 | 6.77 | 6.78 | 725,876 | 4,946,844 | 31.2 | 31.2 | 0.5 |
| 2016-Sep-30 Fri | 6.71 | 6.8 | ### | 6.75 | 2,873,689 | 9,770,542 | ### | ### | 0.5 |
| 2016-Sep-29 Thu | 6.77 | 6.8 | 6.75 | 6.79 | 67.0 | 67.0 | 0.5 | ||
| 2016-Sep-28 Wed | 6.59 | 6.75 | 6.59 | ### | 1,902,480 | 12,689,541 | 82.8 | 82.8 | 0.0 |
| 2016-Sep-27 Tue | 6.48 | ### | 6.48 | 6.57 | 83.5 | 83.5 | ### | ||
| 2016-Sep-26 Mon | 6.48 | 6.53 | 6.43 | 6.52 | ### | ### | 0.5 | ||
| 2016-Sep-23 Fri | 6.43 | ### | ### | 6.5 | ### | ### | 0.5 | ||
| 2016-Sep-22 Thu | 6.45 | 6.5 | ### | 6.43 | 2,135,929 | ### | ### | ### | ### |
| 2016-Sep-21 Wed | 6.51 | ### | ### | 6.44 | 23.6 | 23.6 | 0.5 | ||
| 2016-Sep-20 Tue | ### | ### | 6.28 | ### | 71.8 | 71.8 | 0.0 | ||
| 2016-Sep-19 Mon | ### | 6.42 | 6.29 | ### | 434,375 | 2,760,453 | 19.8 | 19.8 | 0.0 |
| 2016-Sep-16 Fri | 6.4 | 6.4 | 6.325 | ### | 3,202,326 | ### | ### | ### | 0.0 |
| 2016-Sep-15 Thu | 6.24 | ### | 6.22 | ### | 82.0 | 82.0 | 0.0 | ||
| 2016-Sep-14 Wed | 6.24 | 6.26 | ### | 6.24 | 68.6 | 68.6 | 0.4 | ||
| 2016-Sep-13 Tue | 6.2 | 6.27 | 6.2 | 6.24 | 2,017,475 | 12,578,956 | 78.8 | 78.8 | 0.4 |
| 2016-Sep-12 Mon | 6.21 | 6.22 | 6.175 | 6.2 | 1,701,252 | ### | ### | ### | 0.4 |
| 2016-Sep-09 Fri | ### | ### | 6.28 | ### | ### | ### | 0.0 | ||
| 2016-Sep-08 Thu | ### | 6.42 | ### | 6.4 | ### | ### | 0.5 | ||
| 2016-Sep-07 Wed | 6.4 | 6.47 | ### | 6.43 | 2,290,750 | 7,410,576 | ### | ### | ### |
| 2016-Sep-06 Tue | 6.48 | 6.49 | ### | 6.41 | ### | ### | 0.5 | ||
| 2016-Sep-05 Mon | 6.52 | 6.56 | 6.47 | 6.49 | 28.5 | 28.5 | ### | ||
| 2016-Sep-02 Fri | 6.51 | 6.56 | ### | 6.45 | 3,824,888 | ### | 28.1 | 28.1 | ### |
| 2016-Sep-01 Thu | 6.55 | ### | 6.52 | 6.55 | 2,319,771 | 7,562,453 | ### | ### | 0.5 |
| 2016-Aug-31 Wed | ### | 6.75 | 6.56 | ### | 28.6 | 28.6 | 0.0 | ||
| 2016-Aug-30 Tue | 6.75 | 6.77 | ### | ### | 2,818,047 | 9,539,089 | 23.7 | 23.7 | 0.0 |
| 2016-Aug-29 Mon | 6.79 | 6.82 | ### | 6.78 | ### | ### | 0.5 | ||
| 2016-Aug-26 Fri | 6.87 | 6.87 | 6.78 | 6.82 | 1,861,177 | ### | ### | ### | 0.5 |
| 2016-Aug-25 Thu | 6.83 | 6.89 | 6.57 | 6.87 | ### | ### | ### | ||
| 2016-Aug-24 Wed | ### | 7.4 | 6.87 | ### | ### | ### | 0.0 | ||
| 2016-Aug-23 Tue | ### | 7.26 | ### | 7.22 | 84.1 | 84.1 | 0.5 | ||
| 2016-Aug-22 Mon | ### | ### | ### | ### | 2,858,823 | 0 | ### | ### | 0.0 |
| 2016-Aug-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Aug-18 Thu | ### | ### | ### | ### | 3,878,757 | 0 | ### | ### | 0.0 |
| 2016-Aug-17 Wed | 7 | ### | ### | ### | 1,916,073 | 0 | 79.6 | 79.6 | 0.0 |
| 2016-Aug-16 Tue | ### | 6.985 | ### | ### | ### | ### | 0.0 | ||
| 2016-Aug-15 Mon | 6.82 | ### | 6.82 | ### | 86.8 | 86.8 | 0.0 | ||
| 2016-Aug-12 Fri | 6.88 | ### | 6.85 | ### | 1,618,043 | ### | ### | ### | 0.0 |
| 2016-Aug-11 Thu | 6.82 | 6.89 | 6.81 | 6.86 | ### | ### | 0.5 | ||
| 2016-Aug-10 Wed | ### | ### | 6.85 | 6.87 | 2,127,950 | 7,288,228 | 22.0 | 22.0 | ### |
| 2016-Aug-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Aug-08 Mon | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2016-Aug-05 Fri | 6.87 | 6.88 | 6.83 | 6.84 | 2,043,756 | 14,009,947 | ### | ### | 0.5 |
| 2016-Aug-04 Thu | 6.81 | ### | 6.785 | 6.85 | 2,338,476 | 7,933,279 | ### | ### | ### |
| 2016-Aug-03 Wed | 6.8 | ### | 6.78 | 6.79 | ### | ### | 0.5 | ||
| 2016-Aug-02 Tue | 6.85 | ### | 6.83 | 6.88 | 3,439,048 | 11,744,348 | 82.6 | 82.6 | ### |
| 2016-Aug-01 Mon | 6.87 | ### | 6.82 | ### | 1,797,450 | ### | 70.4 | 70.4 | 0.0 |
| 2016-Jul-29 Fri | ### | ### | 6.8 | 6.87 | 2,891,049 | ### | ### | ### | ### |
| 2016-Jul-28 Thu | ### | ### | 6.87 | 6.87 | ### | ### | ### | ||
| 2016-Jul-27 Wed | ### | ### | 6.87 | 6.88 | 3,084,422 | 10,594,989 | ### | ### | ### |
| 2016-Jul-26 Tue | 6.75 | 6.87 | 6.75 | 6.84 | 3,367,188 | 22,930,550 | 81.5 | 81.5 | 0.5 |
| 2016-Jul-25 Mon | ### | 6.81 | ### | 6.79 | 1,586,749 | 5,402,880 | ### | ### | 0.5 |
| 2016-Jul-22 Fri | 6.76 | 6.76 | 6.7 | 6.73 | ### | ### | ### | ||
| 2016-Jul-21 Thu | 6.75 | ### | 6.72 | 6.76 | 2,248,549 | 7,555,124 | 75.7 | 75.7 | 0.5 |
| 2016-Jul-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-19 Tue | ### | 6.71 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2016-Jul-18 Mon | ### | 6.72 | ### | 6.71 | 67.8 | 67.8 | ### | ||
| 2016-Jul-15 Fri | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2016-Jul-14 Thu | 6.52 | 6.56 | 6.5 | 6.55 | 1,841,482 | 12,024,877 | 73.8 | 73.8 | 0.5 |
| 2016-Jul-13 Wed | 6.59 | 6.59 | 6.5 | 6.52 | 4,700,121 | ### | ### | ### | 0.5 |
| 2016-Jul-12 Tue | 6.5 | 6.54 | 6.49 | 6.5 | ### | ### | 0.5 | ||
| 2016-Jul-11 Mon | 6.4 | ### | 6.4 | 6.44 | 71.7 | 71.7 | 0.5 | ||
| 2016-Jul-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-07 Thu | 6.24 | ### | ### | 6.29 | 3,090,071 | 0 | 76.4 | 76.4 | ### |
| 2016-Jul-06 Wed | ### | ### | ### | ### | 3,189,643 | 0 | ### | ### | 0.0 |
| 2016-Jul-05 Tue | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2016-Jul-04 Mon | 6.24 | 6.245 | ### | ### | 1,910,687 | 5,966,120 | 16.4 | 16.4 | 0.0 |
| 2016-Jul-01 Fri | 6.26 | ### | 6.2 | 6.23 | 2,256,243 | 6,994,353 | 26.1 | 26.1 | 0.4 |
| 2016-Jun-30 Thu | ### | 6.28 | 6.085 | 6.22 | ### | ### | 0.4 | ||
| 2016-Jun-29 Wed | 6 | ### | ### | ### | 3,103,273 | 0 | 65.9 | 65.9 | 0.0 |
| 2016-Jun-28 Tue | ### | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2016-Jun-27 Mon | ### | ### | 5.88 | ### | 70.7 | 70.7 | 0.0 | ||
| 2016-May-27 Fri | ### | ### | 6.82 | 6.82 | 2,290,251 | 7,809,755 | 13.3 | 13.3 | 0.5 |
| 2016-May-26 Thu | 6.88 | ### | 6.83 | ### | 1,801,742 | 6,152,948 | ### | ### | 0.0 |
| 2016-May-25 Wed | 6.78 | ### | ### | 6.82 | 3,025,146 | 0 | ### | ### | 0.5 |
| 2016-May-24 Tue | 6.84 | 6.84 | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2016-May-23 Mon | 6.74 | 6.84 | 6.7 | 6.81 | 1,556,222 | 10,535,622 | 83.1 | 83.1 | ### |
| 2016-May-20 Fri | 6.7 | 6.78 | ### | 6.73 | 1,325,926 | 4,494,889 | ### | ### | ### |
| 2016-May-19 Thu | ### | 6.76 | 6.675 | 6.75 | 87.1 | 87.1 | 0.5 | ||
| 2016-May-18 Wed | ### | 6.71 | ### | ### | 2,406,326 | 8,073,223 | 76.1 | 76.1 | 0.0 |
| 2016-May-17 Tue | 6.72 | 6.76 | ### | 6.71 | 1,567,075 | ### | 34.1 | 34.1 | ### |
| 2016-May-16 Mon | 6.74 | 6.77 | ### | 6.71 | 1,969,523 | ### | 30.9 | 30.9 | ### |
| 2016-May-13 Fri | 6.8 | 6.83 | 6.72 | 6.77 | ### | ### | ### | ||
| 2016-May-12 Thu | 6.85 | 6.87 | 6.73 | 6.77 | 20.8 | 20.8 | ### | ||
| 2016-May-11 Wed | 6.8 | ### | 6.785 | 6.89 | 4,458,726 | 15,126,227 | 80.2 | 80.2 | 0.5 |
| 2016-May-10 Tue | ### | 6.77 | ### | 6.74 | 2,553,228 | 8,642,676 | ### | ### | ### |
| 2016-May-09 Mon | ### | 6.7 | 6.59 | ### | 28.6 | 28.6 | 0.0 | ||
| 2016-May-06 Fri | 6.42 | ### | 6.41 | ### | 3,873,880 | 12,415,785 | ### | ### | 0.0 |
| 2016-May-05 Thu | 6.43 | 6.51 | 6.385 | 6.51 | 2,690,377 | ### | 81.0 | 81.0 | ### |
| 2016-May-04 Wed | 6.56 | 6.58 | 6.49 | 6.49 | 31.6 | 31.6 | ### | ||
| 2016-May-03 Tue | 6.41 | 6.57 | 6.41 | 6.56 | ### | ### | 0.5 | ||
| 2016-May-02 Mon | 6.44 | 6.46 | ### | 6.46 | 1,205,247 | 3,892,947 | 68.2 | 68.2 | ### |
| 2016-Apr-29 Fri | ### | 6.49 | 6.28 | 6.44 | 81.7 | 81.7 | 0.5 | ||
| 2016-Apr-28 Thu | 6.23 | ### | 6.22 | ### | 3,392,649 | ### | ### | ### | 0.0 |
| 2016-Apr-27 Wed | 6.28 | ### | 6.21 | 6.21 | 3,342,785 | 10,379,347 | 30.1 | 30.1 | ### |
| 2016-Apr-26 Tue | 6.28 | ### | ### | 6.23 | 2,430,875 | 0 | ### | ### | 0.4 |
| 2016-Apr-22 Fri | 6.25 | 6.4 | 6.25 | 6.28 | ### | ### | 0.4 | ||
| 2016-Apr-21 Thu | ### | ### | 6.24 | ### | ### | ### | 0.0 | ||
| 2016-Apr-20 Wed | 6.56 | 6.57 | 6.29 | ### | 3,337,248 | ### | 14.0 | 14.0 | 0.0 |
| 2016-Apr-19 Tue | 6.48 | 6.56 | 6.48 | 6.54 | ### | ### | 0.5 | ||
| 2016-Apr-18 Mon | ### | 6.475 | 6.29 | 6.41 | 78.9 | 78.9 | 0.5 | ||
| 2016-Apr-15 Fri | 6.45 | 6.45 | ### | ### | 3,177,473 | 10,247,350 | ### | ### | 0.0 |
| 2016-Apr-14 Thu | 6.41 | ### | ### | 6.48 | 4,179,148 | 0 | 76.8 | 76.8 | 0.5 |
| 2016-Apr-13 Wed | ### | 6.46 | ### | 6.41 | 3,064,481 | 9,898,273 | 72.4 | 72.4 | 0.5 |
| 2016-Apr-12 Tue | ### | ### | ### | ### | 86.1 | 86.1 | 0.0 | ||
| 2016-Apr-11 Mon | ### | ### | ### | ### | 1,556,688 | 0 | ### | ### | 0.0 |
| 2016-Apr-08 Fri | 6.27 | ### | 6.27 | ### | 77.4 | 77.4 | 0.0 | ||
| 2016-Apr-07 Thu | ### | ### | 6.29 | ### | ### | ### | 0.0 | ||
| 2016-Apr-06 Wed | 6.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-05 Tue | ### | ### | ### | 6.21 | 2,776,486 | 0 | ### | ### | ### |
| 2016-Apr-04 Mon | ### | 6.21 | ### | ### | 2,054,851 | ### | ### | ### | 0.0 |
| 2016-Apr-01 Fri | ### | ### | ### | ### | 38.8 | 38.8 | 0.0 | ||
| 2016-Mar-31 Thu | ### | ### | ### | ### | 2,144,172 | 0 | ### | ### | 0.0 |
| 2016-Mar-30 Wed | ### | ### | 6.055 | ### | 78.3 | 78.3 | 0.0 | ||
| 2016-Mar-29 Tue | ### | ### | ### | ### | 40.7 | 40.7 | 0.0 | ||
| 2016-Mar-24 Thu | ### | ### | 6 | ### | 4,910,657 | 14,731,971 | ### | ### | 0.0 |
| 2016-Mar-23 Wed | ### | ### | ### | ### | 4,144,489 | 0 | ### | ### | 0.0 |
| 2016-Mar-22 Tue | 6.2 | 6.2 | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2016-Mar-21 Mon | 6.2 | 6.21 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2016-Mar-18 Fri | 6.21 | 6.21 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2016-Mar-17 Thu | 6.2 | 6.28 | ### | ### | 4,197,056 | 13,178,755 | 32.4 | 32.4 | 0.0 |
| 2016-Mar-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-15 Tue | 6.2 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-14 Mon | 6.24 | 6.245 | ### | 6.23 | ### | ### | 0.4 | ||
| 2016-Mar-11 Fri | ### | 6.23 | ### | 6.23 | 3,982,789 | 12,406,387 | ### | ### | 0.4 |
| 2016-Mar-10 Thu | ### | ### | ### | ### | 2,681,526 | 0 | ### | ### | 0.0 |
| 2016-Mar-09 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-08 Tue | ### | ### | 5.955 | ### | 40.1 | 40.1 | 0.0 | ||
| 2016-Mar-07 Mon | 6 | ### | ### | ### | 2,132,124 | 0 | 27.3 | 27.3 | 0.0 |
| 2016-Mar-04 Fri | ### | ### | 5.85 | ### | 73.3 | 73.3 | 0.0 | ||
| 2016-Mar-03 Thu | 5.87 | ### | 5.77 | 5.89 | ### | ### | ### | ||
| 2016-Mar-02 Wed | 5.78 | 5.89 | 5.7 | 5.87 | 80.2 | 80.2 | ### | ||
| 2016-Mar-01 Tue | 5.8 | 5.89 | ### | ### | 3,824,345 | ### | ### | ### | 0.0 |
| 2016-Feb-29 Mon | 5.81 | ### | 5.78 | 5.84 | 73.6 | 73.6 | 0.4 | ||
| 2016-Feb-26 Fri | 5.84 | 5.85 | 5.76 | 5.8 | 1,919,684 | ### | ### | ### | 0.4 |
| 2016-Feb-25 Thu | 5.82 | 5.89 | 5.79 | 5.83 | ### | ### | ### | ||
| 2016-Feb-24 Wed | 5.8 | 5.875 | 5.78 | 5.8 | 3,245,759 | ### | 76.2 | 76.2 | 0.4 |
| 2016-Feb-23 Tue | 5.87 | ### | ### | 5.85 | 1,972,455 | 0 | ### | ### | 0.4 |
| 2016-Feb-22 Mon | 5.77 | ### | 5.75 | 5.86 | 81.1 | 81.1 | 0.4 | ||
| 2016-Feb-19 Fri | 5.78 | 5.88 | 5.76 | 5.78 | 69.8 | 69.8 | 0.4 | ||
| 2016-Feb-18 Thu | 5.76 | 5.85 | 5.73 | 5.81 | 2,281,671 | 13,210,875 | ### | ### | ### |
| 2016-Feb-17 Wed | 5.84 | 5.85 | ### | ### | 3,395,972 | ### | 12.3 | 12.3 | 0.0 |
| 2016-Feb-16 Tue | 5.8 | 5.81 | 5.7 | 5.8 | 64.1 | 64.1 | 0.4 | ||
| 2016-Feb-15 Mon | ### | 5.855 | ### | 5.83 | 3,067,926 | 8,981,353 | 88.5 | 88.5 | ### |
| 2016-Feb-12 Fri | 5.59 | ### | 5.54 | ### | 75.6 | 75.6 | 0.0 | ||
| 2016-Feb-11 Thu | 5.5 | ### | 5.45 | ### | 86.5 | 86.5 | 0.0 | ||
| 2016-Feb-10 Wed | 5.41 | 5.55 | 5.21 | ### | 8,874,874 | 47,746,822 | ### | ### | 0.0 |
| 2016-Feb-09 Tue | 5.28 | 5.29 | ### | ### | 5,148,758 | ### | 25.1 | 25.1 | 0.0 |
| 2016-Feb-08 Mon | ### | ### | 5.26 | ### | 2,414,281 | 6,349,559 | 70.9 | 70.9 | 0.0 |
| 2016-Feb-05 Fri | 5.44 | 5.44 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2016-Feb-04 Thu | 5.48 | ### | ### | 5.42 | 4,275,278 | 0 | 20.2 | 20.2 | 0.4 |
| 2016-Feb-03 Wed | 5.46 | 5.52 | ### | 5.44 | 4,521,473 | ### | 39.0 | 39.0 | 0.4 |
| 2016-Feb-02 Tue | ### | ### | 5.48 | 5.53 | 22.6 | 22.6 | ### | ||
| 2016-Feb-01 Mon | ### | ### | ### | ### | 4,400,620 | 0 | 26.4 | 26.4 | 0.0 |
| 2016-Jan-29 Fri | 5.48 | ### | 5.44 | ### | 2,826,151 | ### | ### | ### | 0.0 |
| 2016-Jan-28 Thu | 5.47 | 5.5 | ### | 5.48 | 2,375,884 | 6,533,681 | ### | ### | ### |
| 2016-Jan-27 Wed | 5.5 | 5.54 | ### | 5.48 | 1,686,040 | ### | ### | ### | ### |
| 2016-Jan-25 Mon | 5.56 | ### | 5.46 | 5.5 | 19.0 | 19.0 | 0.4 | ||
| 2016-Jan-22 Fri | 5.49 | 5.51 | ### | 5.45 | 21.9 | 21.9 | ### | ||
| 2016-Jan-21 Thu | 5.53 | 5.55 | 5.42 | 5.44 | 22.3 | 22.3 | 0.4 | ||
| 2016-Jan-20 Wed | 5.43 | 5.51 | ### | 5.41 | 2,025,089 | 5,579,120 | 42.7 | 42.7 | ### |
| 2016-Jan-19 Tue | ### | ### | ### | 5.44 | 70.6 | 70.6 | 0.4 | ||
| 2016-Jan-18 Mon | ### | 5.41 | 5.25 | ### | 2,266,946 | 12,082,822 | ### | ### | 0.0 |
| 2016-Jan-15 Fri | 5.53 | 5.56 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jan-14 Thu | ### | 5.48 | ### | 5.44 | ### | ### | 0.4 | ||
| 2016-Jan-13 Wed | 5.48 | 5.54 | 5.44 | 5.51 | 1,940,620 | ### | ### | ### | ### |
| 2016-Jan-12 Tue | 5.52 | 5.54 | 5.44 | 5.47 | 3,229,559 | 17,730,278 | 29.5 | 29.5 | ### |
| 2016-Jan-11 Mon | 5.46 | 5.54 | ### | 5.53 | ### | ### | ### | ||
| 2016-Jan-08 Fri | 5.5 | ### | 5.42 | ### | 82.2 | 82.2 | 0.0 | ||
| 2016-Jan-07 Thu | ### | ### | 5.51 | ### | 3,896,245 | 10,734,154 | 40.1 | 40.1 | 0.0 |
| 2016-Jan-06 Wed | 5.74 | 5.76 | 5.54 | ### | 2,883,156 | ### | ### | ### | 0.0 |
| 2016-Jan-05 Tue | 5.86 | 5.87 | 5.73 | 5.76 | 2,079,280 | 12,059,824 | 20.3 | 20.3 | ### |
| 2016-Jan-04 Mon | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2015-Dec-31 Thu | ### | ### | ### | ### | 585,250 | 0 | 24.1 | 24.1 | 0.0 |
| 2015-Dec-30 Wed | ### | ### | ### | ### | 1,226,724 | 0 | 72.7 | 72.7 | 0.0 |
| 2015-Dec-29 Tue | 5.76 | 5.86 | 5.74 | 5.85 | 75.6 | 75.6 | 0.4 | ||
| 2015-Dec-24 Thu | 5.78 | 5.79 | 5.75 | 5.75 | ### | ### | ### | ||
| 2015-Dec-23 Wed | ### | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2015-Dec-22 Tue | ### | 5.71 | 5.58 | ### | 24.8 | 24.8 | 0.0 | ||
| 2015-Dec-21 Mon | 5.57 | ### | 5.54 | 5.59 | 1,730,727 | ### | ### | ### | ### |
| 2015-Dec-18 Fri | 5.41 | ### | ### | 5.58 | 3,361,820 | 0 | ### | ### | 0.4 |
| 2015-Dec-17 Thu | 5.49 | 5.585 | 5.46 | 5.51 | 3,200,152 | ### | ### | ### | ### |
| 2015-Dec-16 Wed | ### | 5.4 | 5.27 | ### | ### | ### | 0.0 | ||
| 2015-Dec-15 Tue | 5.28 | ### | 5.25 | 5.27 | 37.1 | 37.1 | ### | ||
| 2015-Dec-14 Mon | 5.27 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2015-Dec-11 Fri | 5.49 | 5.51 | ### | ### | 2,749,474 | ### | ### | ### | 0.0 |
| 2015-Dec-10 Thu | 5.46 | 5.5 | ### | 5.48 | ### | ### | ### | ||
| 2015-Dec-09 Wed | 5.51 | ### | 5.41 | 5.43 | 1,785,620 | ### | 19.8 | 19.8 | 0.4 |
| 2015-Dec-08 Tue | 5.57 | ### | 5.53 | 5.55 | 1,014,577 | ### | ### | ### | ### |
| 2015-Dec-07 Mon | ### | 5.75 | ### | ### | 1,721,880 | ### | 33.4 | 33.4 | 0.0 |
| 2015-Dec-04 Fri | ### | ### | 5.51 | 5.59 | 1,798,475 | ### | ### | ### | ### |
| 2015-Dec-03 Thu | 5.72 | 5.75 | ### | ### | 2,055,426 | 5,909,349 | 25.5 | 25.5 | 0.0 |
| 2015-Dec-02 Wed | 5.76 | 5.8 | 5.7 | 5.77 | ### | ### | 0.4 | ||
| 2015-Dec-01 Tue | ### | 5.8 | ### | 5.78 | 83.9 | 83.9 | 0.4 | ||
| 2015-Nov-30 Mon | ### | 5.73 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2015-Nov-27 Fri | 5.74 | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-26 Thu | ### | 5.75 | ### | ### | 2,569,387 | 7,386,987 | ### | ### | 0.0 |
| 2015-Nov-25 Wed | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2015-Nov-24 Tue | ### | 5.7 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2015-Nov-23 Mon | 5.46 | 5.675 | 5.46 | ### | 93.2 | 93.2 | 0.0 | ||
| 2015-Nov-20 Fri | 5.59 | ### | 5.5 | 5.53 | 3,261,276 | ### | ### | ### | ### |
| 2015-Nov-19 Thu | 5.59 | ### | 5.51 | ### | 2,129,587 | ### | ### | ### | 0.0 |
| 2015-Nov-18 Wed | 5.43 | 5.55 | 5.4 | 5.53 | 84.9 | 84.9 | ### | ||
| 2015-Nov-17 Tue | ### | 5.45 | ### | 5.44 | ### | ### | 0.4 | ||
| 2015-Nov-16 Mon | 5.24 | ### | 5.23 | ### | 79.2 | 79.2 | 0.0 | ||
| 2015-Nov-13 Fri | ### | 5.43 | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2015-Nov-12 Thu | 5.5 | 5.53 | 5.45 | 5.48 | 2,213,228 | 12,150,621 | 31.9 | 31.9 | ### |
| 2015-Nov-11 Wed | 5.46 | 5.57 | 5.45 | 5.56 | 2,931,171 | 16,150,752 | ### | ### | 0.4 |
| 2015-Nov-10 Tue | 5.48 | 5.5 | ### | 5.48 | 4,618,845 | 12,701,823 | ### | ### | ### |
| 2015-Nov-09 Mon | 5.53 | 5.59 | 5.42 | 5.51 | ### | ### | ### | ||
| 2015-Nov-06 Fri | 5.45 | 5.7 | 5.44 | ### | 5,024,446 | ### | 87.9 | 87.9 | 0.0 |
| 2015-Nov-05 Thu | 5.46 | 5.47 | ### | 5.45 | ### | ### | ### | ||
| 2015-Nov-04 Wed | 5.54 | ### | 5.49 | 5.51 | 31.4 | 31.4 | ### | ||
| 2015-Nov-03 Tue | 5.45 | 5.5 | 5.41 | 5.48 | 1,637,649 | 8,933,375 | ### | ### | ### |
| 2015-Nov-02 Mon | 5.43 | 5.47 | 5.325 | 5.41 | 42.5 | 42.5 | ### | ||
| 2015-Oct-30 Fri | ### | 5.42 | 5.27 | ### | 2,475,680 | ### | 80.6 | 80.6 | 0.0 |
| 2015-Oct-29 Thu | 5.51 | 5.545 | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-28 Wed | 5.43 | 5.54 | ### | 5.5 | 3,356,874 | 9,298,540 | 83.9 | 83.9 | 0.4 |
| 2015-Oct-27 Tue | 5.52 | 5.52 | ### | 5.4 | 4,040,573 | 11,151,981 | 17.9 | 17.9 | 0.4 |
| 2015-Oct-26 Mon | 5.5 | 5.53 | 5.46 | 5.49 | 1,933,144 | 10,622,626 | ### | ### | 0.4 |
| 2015-Oct-23 Fri | 5.44 | 5.51 | 5.44 | 5.49 | 2,517,726 | 13,784,549 | 74.2 | 74.2 | 0.4 |
| 2015-Oct-22 Thu | ### | ### | 5.29 | ### | 2,144,484 | ### | ### | ### | 0.0 |
| 2015-Oct-21 Wed | 5.29 | ### | 5.25 | ### | 2,918,674 | ### | 78.2 | 78.2 | 0.0 |
| 2015-Oct-20 Tue | ### | 5.43 | ### | ### | 2,823,277 | ### | ### | ### | 0.0 |
| 2015-Oct-19 Mon | 5.41 | 5.44 | ### | 5.41 | 5,024,587 | 13,666,876 | ### | ### | ### |
| 2015-Oct-16 Fri | ### | 5.41 | 5.27 | ### | 4,875,047 | 26,032,750 | 78.0 | 78.0 | 0.0 |
| 2015-Oct-15 Thu | 5.21 | 5.26 | ### | 5.24 | ### | ### | 0.4 | ||
| 2015-Oct-14 Wed | 5.27 | 5.27 | ### | ### | 5,015,329 | ### | ### | ### | 0.0 |
| 2015-Oct-13 Tue | ### | ### | ### | 5.27 | 6,987,685 | 0 | 21.4 | 21.4 | ### |
| 2015-Oct-12 Mon | ### | 5.43 | ### | ### | 6,143,671 | ### | 78.4 | 78.4 | 0.0 |
| 2015-Oct-09 Fri | 5.29 | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2015-Oct-08 Thu | 5.25 | 5.285 | ### | 5.23 | 4,252,289 | 11,236,673 | ### | ### | ### |
| 2015-Oct-07 Wed | 5.21 | 5.24 | ### | 5.23 | 3,490,172 | 9,144,250 | 76.5 | 76.5 | ### |
| 2015-Oct-06 Tue | ### | ### | 5.175 | 5.2 | 14.7 | 14.7 | ### | ||
| 2015-Oct-05 Mon | 5.23 | ### | ### | 5.28 | 2,093,982 | 0 | ### | ### | 0.4 |
| 2015-Oct-02 Fri | ### | 5.28 | ### | ### | 6,337,126 | ### | 69.0 | 69.0 | 0.0 |
| 2015-Oct-01 Thu | 5.27 | ### | 5.24 | 5.26 | 4,338,786 | ### | ### | ### | 0.4 |
| 2015-Sep-30 Wed | ### | ### | ### | 5.27 | ### | ### | ### | ||
| 2015-Sep-29 Tue | 5.2 | 5.2 | ### | ### | 6,253,886 | ### | ### | ### | 0.0 |
| 2015-Sep-28 Mon | 5.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-25 Fri | 5.41 | 5.43 | ### | 5.25 | 10,312,872 | 27,999,447 | 10.7 | 10.7 | 0.4 |
| 2015-Sep-24 Thu | 5.42 | 5.44 | ### | 5.4 | 4,454,784 | ### | ### | ### | 0.4 |
| 2015-Sep-23 Wed | 5.4 | 5.47 | ### | 5.45 | 4,319,058 | 11,812,623 | 81.3 | 81.3 | ### |
| 2015-Sep-22 Tue | 5.71 | 5.71 | 5.46 | 5.5 | 4,271,759 | 23,857,774 | 8.9 | 8.9 | 0.4 |
| 2015-Sep-21 Mon | ### | ### | 5.545 | ### | ### | ### | 0.0 | ||
| 2015-Sep-18 Fri | ### | 5.8 | 5.59 | 5.75 | 78.4 | 78.4 | ### | ||
| 2015-Sep-17 Thu | 5.7 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-16 Wed | ### | ### | 5.56 | 5.58 | 7,333,474 | 20,387,057 | 22.7 | 22.7 | 0.4 |
| 2015-Sep-15 Tue | ### | 5.72 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2015-Sep-14 Mon | 5.7 | 5.72 | 5.56 | 5.59 | 6,644,585 | 37,475,459 | ### | ### | ### |
| 2015-Sep-11 Fri | ### | 5.72 | 5.59 | ### | 7,010,956 | 39,646,956 | ### | ### | 0.0 |
| 2015-Sep-10 Thu | 5.59 | ### | 5.585 | ### | 83.2 | 83.2 | 0.0 | ||
| 2015-Sep-09 Wed | 5.55 | ### | 5.5 | ### | 6,674,124 | 18,353,841 | 77.1 | 77.1 | 0.0 |
| 2015-Sep-08 Tue | 5.58 | ### | 5.51 | 5.57 | ### | ### | 0.4 | ||
| 2015-Sep-07 Mon | 5.44 | 5.59 | 5.42 | 5.56 | 89.1 | 89.1 | 0.4 | ||
| 2015-Sep-04 Fri | 5.5 | 5.51 | 5.375 | ### | 6,250,976 | ### | ### | ### | 0.0 |
| 2015-Sep-03 Thu | 5.53 | ### | 5.45 | 5.45 | ### | ### | ### | ||
| 2015-Sep-02 Wed | 5.45 | 5.53 | ### | 5.5 | 73.0 | 73.0 | 0.4 | ||
| 2015-Sep-01 Tue | ### | ### | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2015-Aug-31 Mon | ### | ### | 5.58 | ### | 6,433,927 | 17,950,656 | 36.4 | 36.4 | 0.0 |
| 2015-Aug-28 Fri | 5.71 | 5.785 | ### | 5.73 | 71.8 | 71.8 | ### | ||
| 2015-Aug-27 Thu | 6 | ### | 5.7 | 5.78 | ### | ### | 0.4 | ||
| 2015-Aug-26 Wed | ### | ### | ### | 6.28 | ### | ### | 0.4 | ||
| 2015-Aug-25 Tue | ### | ### | ### | 6.28 | 7,635,129 | 0 | ### | ### | 0.4 |
| 2015-Aug-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-21 Fri | 6.47 | 6.5 | ### | 6.44 | ### | ### | 0.5 | ||
| 2015-Aug-20 Thu | 6.52 | ### | 6.5 | 6.53 | ### | ### | ### | ||
| 2015-Aug-19 Wed | 6.5 | ### | 6.48 | 6.59 | ### | ### | ### | ||
| 2015-Aug-18 Tue | 6.58 | ### | 6.47 | 6.5 | 27.5 | 27.5 | 0.5 | ||
| 2015-Aug-17 Mon | 6.55 | ### | 6.54 | 6.55 | 76.1 | 76.1 | 0.5 | ||
| 2015-Aug-14 Fri | 6.53 | 6.58 | 6.5 | 6.5 | 2,569,245 | ### | ### | ### | 0.5 |
| 2015-Aug-13 Thu | ### | ### | 6.53 | 6.55 | 2,825,651 | 9,225,750 | 26.7 | 26.7 | 0.5 |
| 2015-Aug-12 Wed | ### | 6.7 | 6.56 | ### | 4,268,359 | 28,299,220 | 83.8 | 83.8 | 0.0 |
| 2015-Aug-11 Tue | 6.71 | 6.77 | 6.58 | ### | ### | ### | 0.0 | ||
| 2015-Aug-10 Mon | 6.59 | ### | 6.58 | ### | ### | ### | 0.0 | ||
| 2015-Aug-07 Fri | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2015-Aug-06 Thu | 6.8 | 6.85 | 6.7 | 6.73 | ### | ### | ### | ||
| 2015-Aug-05 Wed | 6.83 | 6.86 | 6.75 | 6.83 | 71.7 | 71.7 | 0.5 | ||
| 2015-Aug-04 Tue | 6.8 | ### | 6.75 | 6.82 | 2,785,189 | ### | 71.3 | 71.3 | 0.5 |
| 2015-Aug-03 Mon | 6.7 | 6.8 | ### | 6.79 | 2,694,679 | ### | 86.7 | 86.7 | 0.5 |
| 2015-Jul-31 Fri | ### | ### | ### | ### | 3,548,123 | 0 | ### | ### | 0.0 |
| 2015-Jul-30 Thu | 6.7 | 6.7 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2015-Jul-29 Wed | ### | ### | ### | ### | 2,377,289 | 0 | 27.4 | 27.4 | 0.0 |
| 2015-Jul-28 Tue | 6.5 | ### | 6.44 | 6.59 | 4,761,529 | 15,332,123 | ### | ### | ### |
| 2015-Jul-27 Mon | 6.49 | 6.54 | 6.45 | 6.52 | 71.3 | 71.3 | 0.5 | ||
| 2015-Jul-24 Fri | 6.57 | ### | 6.45 | 6.52 | ### | ### | 0.5 | ||
| 2015-Jul-23 Thu | 6.48 | ### | 6.47 | 6.59 | 2,976,821 | ### | ### | ### | ### |
| 2015-Jul-22 Wed | 6.45 | 6.59 | 6.41 | 6.45 | ### | ### | ### | ||
| 2015-Jul-21 Tue | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2015-Jul-20 Mon | 6.25 | ### | 6.24 | ### | 83.8 | 83.8 | 0.0 | ||
| 2015-Jul-17 Fri | ### | 6.29 | ### | 6.25 | 1,378,977 | 4,336,882 | ### | ### | ### |
| 2015-Jul-16 Thu | 6.25 | ### | ### | 6.2 | 1,378,041 | 0 | ### | ### | 0.4 |
| 2015-Jul-15 Wed | ### | 6.2 | ### | ### | 1,729,673 | 5,361,986 | ### | ### | 0.0 |
| 2015-Jul-14 Tue | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2015-Jul-13 Mon | ### | 6 | 5.85 | ### | 74.1 | 74.1 | 0.0 | ||
| 2015-Jul-10 Fri | ### | ### | 5.88 | ### | 3,455,577 | ### | 73.2 | 73.2 | 0.0 |
| 2015-Jul-09 Thu | 5.77 | ### | 5.77 | ### | 2,066,642 | ### | 85.8 | 85.8 | 0.0 |
| 2015-Jul-08 Wed | 5.83 | ### | 5.83 | 5.85 | 3,256,476 | 9,492,627 | 83.5 | 83.5 | 0.4 |
| 2015-Jul-07 Tue | 5.85 | ### | 5.85 | ### | 2,630,259 | ### | 80.6 | 80.6 | 0.0 |
| 2015-Jul-06 Mon | 5.8 | 5.84 | 5.79 | 5.81 | 1,496,443 | ### | 75.0 | 75.0 | ### |
| 2015-Jul-03 Fri | ### | ### | 5.82 | ### | 2,529,274 | 7,360,187 | ### | ### | 0.0 |
| 2015-Jul-02 Thu | ### | ### | 5.86 | ### | 67.7 | 67.7 | 0.0 | ||
| 2015-Jul-01 Wed | 5.8 | ### | 5.8 | ### | 79.4 | 79.4 | 0.0 | ||
| 2015-Jun-30 Tue | 5.8 | 5.88 | 5.77 | 5.85 | 3,297,175 | 19,206,044 | 66.6 | 66.6 | 0.4 |
| 2015-Jun-29 Mon | 5.88 | ### | ### | 5.86 | 45.7 | 45.7 | 0.4 | ||
| 2015-Jun-26 Fri | 6 | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2015-Jun-25 Thu | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2015-Jun-24 Wed | ### | ### | ### | ### | 1,999,681 | 0 | 31.7 | 31.7 | 0.0 |
| 2015-Jun-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-22 Mon | ### | ### | ### | ### | 2,289,947 | 0 | 74.4 | 74.4 | 0.0 |
| 2015-Jun-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-18 Thu | ### | ### | ### | 6 | 4,963,353 | 0 | 31.7 | 31.7 | 0.4 |
| 2015-Jun-17 Wed | ### | ### | ### | ### | 3,114,422 | 0 | ### | ### | 0.0 |
| 2015-Jun-16 Tue | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2015-Jun-15 Mon | ### | ### | ### | 6 | 3,197,170 | 0 | 77.5 | 77.5 | 0.4 |
| 2015-Jun-12 Fri | ### | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2015-Jun-11 Thu | ### | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2015-Jun-10 Wed | ### | ### | 5.87 | ### | 2,112,376 | 6,199,823 | ### | ### | 0.0 |
| 2015-Jun-09 Tue | ### | ### | 5.88 | ### | 75.9 | 75.9 | 0.0 | ||
| 2015-Jun-05 Fri | ### | ### | 5.875 | ### | ### | ### | 0.0 | ||
| 2015-Jun-04 Thu | 6 | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2015-Jun-03 Wed | ### | ### | ### | ### | 3,227,085 | 0 | 83.7 | 83.7 | 0.0 |
| 2015-Jun-02 Tue | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2015-Jun-01 Mon | 6.26 | 6.26 | ### | ### | 3,102,524 | ### | 19.6 | 19.6 | 0.0 |
| 2015-May-29 Fri | 6.29 | ### | 6.26 | 6.26 | 4,217,549 | 13,200,928 | 25.7 | 25.7 | 0.4 |
| 2015-May-28 Thu | ### | ### | ### | 6.26 | ### | ### | 0.4 | ||
| 2015-May-27 Wed | 6.29 | ### | 6.26 | 6.27 | 3,038,381 | ### | ### | ### | 0.4 |
| 2015-May-26 Tue | ### | ### | 6.28 | ### | 2,872,645 | ### | ### | ### | 0.0 |
| 2015-May-25 Mon | ### | ### | 6.275 | ### | ### | ### | 0.0 | ||
| 2015-May-22 Fri | ### | ### | 6.29 | ### | ### | ### | 0.0 | ||
| 2015-May-21 Thu | ### | ### | 6.28 | 6.29 | ### | ### | ### | ||
| 2015-May-20 Wed | ### | ### | 6.25 | 6.26 | 3,367,675 | 10,523,984 | 23.8 | 23.8 | 0.4 |
| 2015-May-19 Tue | ### | ### | 6.28 | 6.28 | ### | ### | 0.4 | ||
| 2015-May-18 Mon | ### | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-15 Fri | 6.42 | ### | ### | 6.4 | 4,317,270 | 0 | 30.3 | 30.3 | 0.5 |
| 2015-May-14 Thu | ### | ### | 6.285 | ### | 2,880,175 | 9,050,949 | 74.5 | 74.5 | 0.0 |
| 2015-May-13 Wed | 6.27 | ### | 6.24 | ### | 3,490,759 | ### | 78.7 | 78.7 | 0.0 |
| 2015-May-12 Tue | ### | 6.26 | ### | 6.25 | 4,754,354 | 14,881,128 | 77.1 | 77.1 | ### |
| 2015-May-11 Mon | 6.25 | 6.29 | 6.185 | 6.21 | ### | ### | ### | ||
| 2015-May-08 Fri | 6.29 | 6.29 | ### | ### | 3,670,782 | ### | ### | ### | 0.0 |
| 2015-May-07 Thu | ### | 6.24 | ### | 6.21 | 3,672,758 | ### | 89.4 | 89.4 | ### |
| 2015-May-06 Wed | ### | ### | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2015-May-05 Tue | ### | ### | 6.185 | 6.22 | 15.9 | 15.9 | 0.4 | ||
| 2015-May-04 Mon | 6.27 | ### | 6.27 | 6.29 | ### | ### | ### | ||
| 2015-May-01 Fri | 6.29 | ### | 6.26 | ### | 2,677,126 | ### | 63.8 | 63.8 | 0.0 |
| 2015-Apr-30 Thu | 6.29 | ### | 6.22 | ### | 4,050,676 | ### | ### | ### | 0.0 |
| 2015-Apr-29 Wed | 6.49 | 6.49 | 6.345 | ### | ### | ### | 0.0 | ||
| 2015-Apr-28 Tue | 6.58 | 6.58 | 6.46 | 6.49 | 3,220,520 | ### | 21.0 | 21.0 | ### |
| 2015-Apr-27 Mon | 6.53 | 6.575 | 6.52 | 6.55 | 69.8 | 69.8 | 0.5 | ||
| 2015-Apr-24 Fri | 6.5 | 6.54 | 6.47 | 6.5 | 63.7 | 63.7 | 0.5 | ||
| 2015-Apr-23 Thu | 6.5 | 6.51 | 6.43 | 6.51 | 2,580,171 | ### | 73.4 | 73.4 | ### |
| 2015-Apr-22 Wed | 6.5 | 6.52 | 6.455 | 6.51 | 72.6 | 72.6 | ### | ||
| 2015-Apr-21 Tue | 6.46 | 6.5 | 6.425 | 6.48 | 2,724,183 | ### | ### | ### | 0.5 |
| 2015-Apr-20 Mon | 6.45 | 6.47 | 6.41 | 6.43 | 2,060,382 | ### | 33.2 | 33.2 | ### |
| 2015-Apr-17 Fri | 6.48 | 6.52 | 6.46 | 6.49 | ### | ### | ### | ||
| 2015-Apr-16 Thu | 6.55 | 6.55 | 6.49 | 6.5 | ### | ### | 0.5 | ||
| 2015-Apr-15 Wed | ### | ### | 6.47 | 6.5 | 5,400,646 | 17,471,089 | ### | ### | 0.5 |
| 2015-Apr-14 Tue | 6.56 | 6.625 | 6.54 | 6.55 | ### | ### | 0.5 | ||
| 2015-Apr-13 Mon | ### | ### | 6.555 | 6.58 | 1,450,859 | ### | 33.7 | 33.7 | 0.5 |
| 2015-Apr-10 Fri | 6.58 | ### | 6.55 | 6.59 | 2,151,370 | ### | 70.2 | 70.2 | ### |
| 2015-Apr-09 Thu | ### | ### | 6.57 | 6.59 | ### | ### | ### | ||
| 2015-Apr-08 Wed | ### | ### | 6.575 | ### | 3,116,287 | ### | ### | ### | 0.0 |
| 2015-Apr-07 Tue | 6.48 | 6.58 | 6.47 | 6.54 | 2,360,771 | ### | ### | ### | 0.5 |
| 2015-Apr-02 Thu | ### | 6.44 | 6.29 | 6.44 | 2,187,720 | ### | ### | ### | 0.5 |
| 2015-Apr-01 Wed | ### | ### | 6.28 | ### | 3,026,373 | ### | 29.6 | 29.6 | 0.0 |
| 2015-Mar-31 Tue | 6.44 | 6.44 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2015-Mar-30 Mon | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2015-Mar-27 Fri | ### | 6.47 | ### | 6.45 | 5,681,354 | 18,379,180 | ### | ### | ### |
| 2015-Mar-26 Thu | ### | ### | 6.26 | ### | 73.5 | 73.5 | 0.0 | ||
| 2015-Mar-25 Wed | ### | ### | ### | ### | 2,143,124 | 0 | ### | ### | 0.0 |
| 2015-Mar-24 Tue | 6.22 | ### | 6.22 | ### | ### | ### | 0.0 | ||
| 2015-Mar-23 Mon | 6.28 | ### | 6.21 | 6.27 | 1,752,278 | 5,440,823 | ### | ### | 0.4 |
| 2015-Mar-20 Fri | 6.25 | ### | 6.22 | 6.28 | ### | ### | 0.4 | ||
| 2015-Mar-19 Thu | 6.22 | 6.25 | ### | 6.24 | ### | ### | 0.4 | ||
| 2015-Mar-18 Wed | ### | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2015-Mar-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-16 Mon | ### | ### | 6 | ### | 1,193,159 | 3,579,477 | 22.9 | 22.9 | 0.0 |
| 2015-Mar-13 Fri | ### | ### | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2015-Mar-12 Thu | ### | ### | ### | ### | 1,959,626 | 0 | 70.7 | 70.7 | 0.0 |
| 2015-Mar-11 Wed | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2015-Mar-10 Tue | ### | ### | ### | ### | 2,526,321 | 0 | 24.2 | 24.2 | 0.0 |
| 2015-Mar-09 Mon | ### | 6.075 | ### | 6 | 37.5 | 37.5 | 0.4 | ||
| 2015-Mar-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-05 Thu | ### | ### | ### | ### | 2,813,374 | 0 | 78.1 | 78.1 | 0.0 |
| 2015-Mar-04 Wed | ### | ### | ### | ### | 1,310,125 | 0 | 19.7 | 19.7 | 0.0 |
| 2015-Mar-03 Tue | ### | ### | ### | ### | 3,960,249 | 0 | 36.2 | 36.2 | 0.0 |
| 2015-Mar-02 Mon | ### | 6.185 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2015-Feb-27 Fri | 6 | ### | ### | ### | 4,118,954 | 0 | 83.4 | 83.4 | 0.0 |
| 2015-Feb-26 Thu | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2015-Feb-25 Wed | ### | ### | 6 | 6 | 2,757,480 | 8,272,440 | ### | ### | 0.4 |
| 2015-Feb-24 Tue | ### | ### | ### | ### | 2,286,171 | 0 | ### | ### | 0.0 |
| 2015-Feb-23 Mon | ### | ### | ### | ### | 1,646,123 | 0 | 75.4 | 75.4 | 0.0 |
| 2015-Feb-20 Fri | 6 | ### | ### | 6 | ### | ### | 0.4 | ||
| 2015-Feb-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-18 Wed | 6 | ### | 5.975 | ### | 4,658,086 | ### | 72.9 | 72.9 | 0.0 |
| 2015-Feb-17 Tue | ### | ### | 5.87 | ### | 75.7 | 75.7 | 0.0 | ||
| 2015-Feb-16 Mon | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2015-Feb-13 Fri | ### | ### | ### | ### | 5,868,428 | 0 | 74.7 | 74.7 | 0.0 |
| 2015-Feb-12 Thu | 5.81 | 6 | 5.8 | ### | 89.5 | 89.5 | 0.0 | ||
| 2015-Feb-11 Wed | 5.73 | 5.86 | ### | 5.79 | ### | ### | ### | ||
| 2015-Feb-10 Tue | 5.89 | 5.89 | 5.82 | 5.86 | 28.6 | 28.6 | 0.4 | ||
| 2015-Feb-09 Mon | 5.77 | 5.87 | 5.76 | 5.87 | ### | ### | ### | ||
| 2015-Feb-06 Fri | 5.77 | 5.79 | ### | 5.76 | 4,620,350 | ### | 31.3 | 31.3 | ### |
| 2015-Feb-05 Thu | 5.85 | 5.85 | 5.77 | 5.81 | 4,337,174 | 25,198,980 | ### | ### | ### |
| 2015-Feb-04 Wed | 5.71 | 5.89 | 5.71 | 5.79 | 79.0 | 79.0 | ### | ||
| 2015-Feb-03 Tue | ### | ### | 5.57 | ### | 5,743,058 | ### | ### | ### | 0.0 |
| 2015-Feb-02 Mon | ### | ### | 5.52 | ### | 3,865,953 | ### | 69.4 | 69.4 | 0.0 |
| 2015-Jan-30 Fri | ### | ### | 5.58 | ### | 5,924,381 | 16,529,022 | ### | ### | 0.0 |
| 2015-Jan-29 Thu | ### | 5.58 | ### | 5.57 | 89.8 | 89.8 | 0.4 | ||
| 2015-Jan-28 Wed | 5.43 | 5.45 | ### | 5.41 | 26.0 | 26.0 | ### | ||
| 2015-Jan-27 Tue | 5.42 | 5.5 | 5.42 | 5.46 | ### | ### | ### | ||
| 2015-Jan-23 Fri | 5.48 | 5.48 | ### | 5.42 | 21.3 | 21.3 | 0.4 | ||
| 2015-Jan-22 Thu | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-21 Wed | 5.22 | ### | 5.21 | ### | 2,906,278 | 7,570,854 | 85.4 | 85.4 | 0.0 |
| 2015-Jan-20 Tue | 5.21 | 5.26 | ### | 5.22 | 1,940,540 | 5,103,620 | ### | ### | 0.4 |
| 2015-Jan-19 Mon | 5.26 | ### | 5.21 | 5.22 | 1,668,956 | ### | 27.3 | 27.3 | 0.4 |
| 2015-Jan-16 Fri | 5.21 | 5.29 | ### | 5.22 | 74.3 | 74.3 | 0.4 | ||
| 2015-Jan-15 Thu | ### | ### | 5.2 | 5.29 | ### | ### | 0.4 | ||
| 2015-Jan-14 Wed | ### | ### | 5.225 | 5.25 | ### | ### | 0.4 | ||
| 2015-Jan-13 Tue | 5.43 | 5.455 | ### | 5.41 | 26.8 | 26.8 | ### | ||
| 2015-Jan-12 Mon | 5.47 | 5.49 | 5.43 | 5.46 | 4,033,986 | ### | ### | ### | ### |
| 2015-Jan-09 Fri | 5.46 | 5.48 | 5.42 | 5.47 | 66.9 | 66.9 | ### | ||
| 2015-Jan-08 Thu | 5.43 | 5.48 | 5.325 | 5.4 | 28.4 | 28.4 | 0.4 | ||
| 2015-Jan-07 Wed | ### | 5.41 | ### | ### | 2,863,485 | 7,745,726 | ### | ### | 0.0 |
| 2015-Jan-06 Tue | 5.42 | 5.42 | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2015-Jan-05 Mon | ### | 5.47 | ### | 5.42 | 1,980,454 | 5,416,541 | 69.5 | 69.5 | 0.4 |
| 2015-Jan-02 Fri | ### | ### | 5.26 | ### | 607,626 | 1,598,056 | ### | ### | 0.0 |
| 2014-Dec-31 Wed | ### | 5.325 | 5.27 | ### | 233,686 | 1,237,951 | 69.2 | 69.2 | 0.0 |
| 2014-Dec-30 Tue | ### | ### | 5.28 | 5.29 | 21.1 | 21.1 | 0.4 | ||
| 2014-Dec-29 Mon | 5.25 | 5.4 | 5.25 | ### | 961,780 | 5,121,478 | 83.4 | 83.4 | 0.0 |
| 2014-Dec-24 Wed | ### | ### | 5.22 | 5.25 | 1,053,941 | 2,750,786 | 15.2 | 15.2 | 0.4 |
| 2014-Dec-23 Tue | ### | ### | 5.26 | ### | 1,759,241 | ### | ### | ### | 0.0 |
| 2014-Dec-22 Mon | ### | ### | ### | ### | 58.9 | 58.9 | 0.0 | ||
| 2014-Dec-19 Fri | ### | 5.425 | ### | ### | 4,896,822 | 13,282,629 | ### | ### | 0.0 |
| 2014-Dec-18 Thu | ### | ### | 5.025 | ### | 75.1 | 75.1 | 0.0 | ||
| 2014-Dec-17 Wed | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2014-Dec-16 Tue | ### | ### | ### | ### | 1,971,374 | 0 | ### | ### | 0.0 |
| 2014-Dec-15 Mon | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2014-Dec-12 Fri | ### | ### | ### | ### | 3,207,485 | 0 | ### | ### | 0.0 |
| 2014-Dec-11 Thu | ### | ### | ### | ### | 1,973,375 | 0 | 76.1 | 76.1 | 0.0 |
| 2014-Dec-10 Wed | ### | 5.22 | ### | ### | 3,526,458 | 9,204,055 | 72.0 | 72.0 | 0.0 |
| 2014-Dec-09 Tue | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-08 Mon | ### | 5.275 | ### | 5.2 | 78.0 | 78.0 | ### | ||
| 2014-Dec-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-04 Thu | ### | ### | ### | ### | 91.0 | 91.0 | 0.0 | ||
| 2014-Dec-03 Wed | 4.83 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2014-Dec-02 Tue | 4.83 | 4.86 | 4.76 | 4.85 | 72.0 | 72.0 | ### | ||
| 2014-Dec-01 Mon | ### | ### | 4.76 | 4.8 | 2,935,741 | ### | 33.4 | 33.4 | 0.3 |
| 2014-Nov-28 Fri | ### | ### | 4.84 | 4.89 | 37.3 | 37.3 | ### | ||
| 2014-Nov-27 Thu | ### | ### | 4.86 | 4.89 | 3,100,028 | ### | ### | ### | ### |
| 2014-Nov-26 Wed | ### | ### | 4.88 | ### | 1,796,445 | 4,383,325 | 23.9 | 23.9 | 0.0 |
| 2014-Nov-25 Tue | ### | ### | ### | ### | 5,622,022 | 0 | ### | ### | 0.0 |
| 2014-Nov-24 Mon | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2014-Nov-21 Fri | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2014-Nov-20 Thu | ### | ### | ### | ### | 2,664,557 | 0 | 29.3 | 29.3 | 0.0 |
| 2014-Nov-19 Wed | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2014-Nov-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Nov-17 Mon | ### | ### | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2014-Nov-14 Fri | ### | ### | ### | ### | 1,872,028 | 0 | 70.8 | 70.8 | 0.0 |
| 2014-Nov-13 Thu | ### | ### | ### | ### | 4,691,370 | 0 | ### | ### | 0.0 |
| 2014-Nov-12 Wed | ### | ### | ### | ### | 88.5 | 88.5 | 0.0 | ||
| 2014-Nov-11 Tue | ### | ### | ### | ### | 2,766,756 | 0 | 30.7 | 30.7 | 0.0 |
| 2014-Nov-10 Mon | ### | ### | ### | ### | 3,601,473 | 0 | ### | ### | 0.0 |
| 2014-Nov-07 Fri | ### | ### | ### | ### | 4,700,575 | 0 | 87.4 | 87.4 | 0.0 |
| 2014-Nov-06 Thu | 4.89 | ### | 4.76 | 4.86 | 2,902,350 | ### | ### | ### | 0.3 |
| 2014-Nov-05 Wed | ### | ### | 4.85 | 4.88 | ### | ### | 0.3 | ||
| 2014-Nov-04 Tue | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2014-Nov-03 Mon | ### | ### | ### | ### | 1,795,459 | 0 | 38.1 | 38.1 | 0.0 |
| 2014-Oct-31 Fri | ### | ### | ### | ### | 2,523,479 | 0 | ### | ### | 0.0 |
| 2014-Oct-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-29 Wed | ### | 5 | ### | ### | 2,339,685 | ### | ### | ### | 0.0 |
| 2014-Oct-28 Tue | ### | 4.945 | 4.84 | ### | 2,477,727 | 12,122,279 | ### | ### | 0.0 |
| 2014-Oct-27 Mon | ### | ### | 4.925 | ### | 1,397,283 | ### | ### | ### | 0.0 |
| 2014-Oct-24 Fri | ### | 5.025 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-23 Thu | ### | ### | ### | ### | 3,919,089 | 0 | ### | ### | 0.0 |
| 2014-Oct-22 Wed | ### | 5.155 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-20 Mon | ### | ### | ### | ### | 1,857,621 | 0 | ### | ### | 0.0 |
| 2014-Oct-17 Fri | ### | ### | 4.84 | 4.85 | ### | ### | ### | ||
| 2014-Oct-16 Thu | ### | ### | ### | 4.89 | 28.7 | 28.7 | ### | ||
| 2014-Oct-15 Wed | 4.84 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2014-Oct-14 Tue | ### | 4.89 | ### | 4.85 | 3,588,922 | ### | 88.3 | 88.3 | ### |
| 2014-Oct-13 Mon | 4.72 | 4.78 | 4.71 | 4.74 | 76.8 | 76.8 | 0.3 | ||
| 2014-Oct-10 Fri | 4.78 | 4.85 | 4.76 | 4.82 | 2,868,225 | 13,781,821 | 82.5 | 82.5 | 0.3 |
| 2014-Oct-09 Thu | ### | 4.945 | 4.89 | ### | 2,279,129 | ### | ### | ### | 0.0 |
| 2014-Oct-08 Wed | 4.84 | ### | 4.82 | 4.89 | ### | ### | ### | ||
| 2014-Oct-07 Tue | ### | ### | 4.8 | ### | 30.4 | 30.4 | 0.0 | ||
| 2014-Oct-06 Mon | 5 | ### | ### | ### | 965,785 | 0 | ### | ### | 0.0 |
| 2014-Oct-03 Fri | 5 | ### | ### | ### | 1,471,873 | 0 | ### | ### | 0.0 |
| 2014-Oct-02 Thu | ### | ### | 4.89 | ### | 91.4 | 91.4 | 0.0 | ||
| 2014-Oct-01 Wed | ### | ### | 4.85 | ### | 3,550,984 | ### | 68.5 | 68.5 | 0.0 |
| 2014-Sep-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-29 Mon | ### | ### | ### | ### | 3,497,871 | 0 | 77.3 | 77.3 | 0.0 |
| 2014-Sep-26 Fri | ### | ### | ### | ### | 2,966,658 | 0 | ### | ### | 0.0 |
| 2014-Sep-25 Thu | ### | ### | ### | ### | 1,953,781 | 0 | 22.2 | 22.2 | 0.0 |
| 2014-Sep-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-23 Tue | ### | ### | 5.085 | ### | 1,757,370 | ### | ### | ### | 0.0 |
| 2014-Sep-22 Mon | 5.2 | 5.22 | 5.085 | ### | ### | ### | 0.0 | ||
| 2014-Sep-19 Fri | 5.2 | 5.27 | 5.2 | 5.24 | ### | ### | 0.4 | ||
| 2014-Sep-18 Thu | 5.25 | ### | 5.2 | 5.23 | 2,847,785 | 7,404,241 | 31.3 | 31.3 | ### |
| 2014-Sep-17 Wed | 5.24 | 5.27 | 5.21 | 5.22 | 2,130,041 | ### | ### | ### | 0.4 |
| 2014-Sep-16 Tue | 5.25 | 5.27 | 5.21 | 5.25 | 76.4 | 76.4 | 0.4 | ||
| 2014-Sep-15 Mon | ### | 5.28 | ### | 5.24 | ### | ### | 0.4 | ||
| 2014-Sep-12 Fri | 5.24 | 5.275 | ### | 5.25 | ### | ### | 0.4 | ||
| 2014-Sep-11 Thu | 5.28 | ### | 5.24 | 5.27 | 1,863,072 | 4,881,248 | ### | ### | ### |
| 2014-Sep-10 Wed | 5.25 | ### | 5.25 | 5.27 | 78.9 | 78.9 | ### | ||
| 2014-Sep-09 Tue | 5.24 | ### | 5.24 | ### | 1,065,228 | ### | 80.0 | 80.0 | 0.0 |
| 2014-Sep-08 Mon | ### | ### | 5.25 | 5.28 | 25.6 | 25.6 | 0.4 | ||
| 2014-Sep-05 Fri | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2014-Sep-04 Thu | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2014-Sep-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-02 Tue | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2014-Sep-01 Mon | 5.5 | 5.53 | 5.43 | 5.45 | 2,586,951 | ### | 25.1 | 25.1 | ### |
| 2014-Aug-29 Fri | 5.59 | ### | 5.48 | 5.51 | 6,757,071 | 18,514,374 | ### | ### | ### |
| 2014-Aug-28 Thu | ### | ### | 5.59 | 5.59 | 30.0 | 30.0 | ### | ||
| 2014-Aug-27 Wed | ### | 5.81 | ### | ### | 7,100,979 | 20,628,343 | 73.6 | 73.6 | 0.0 |
| 2014-Aug-26 Tue | ### | 5.41 | 5.28 | ### | 3,908,785 | 20,892,455 | ### | ### | 0.0 |
| 2014-Aug-25 Mon | ### | ### | 5.28 | ### | 26.8 | 26.8 | 0.0 | ||
| 2014-Aug-22 Fri | ### | ### | ### | ### | 1,595,620 | 0 | ### | ### | 0.0 |
| 2014-Aug-21 Thu | ### | ### | 5.26 | ### | 4,168,856 | ### | ### | ### | 0.0 |
| 2014-Aug-20 Wed | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2014-Aug-19 Tue | 5.25 | 5.28 | 5.22 | 5.27 | ### | ### | ### | ||
| 2014-Aug-18 Mon | ### | 5.21 | ### | ### | 1,388,650 | ### | ### | ### | 0.0 |
| 2014-Aug-15 Fri | ### | 5.21 | ### | ### | 4,949,023 | ### | 81.4 | 81.4 | 0.0 |
| 2014-Aug-14 Thu | 5.22 | 5.255 | ### | 5.22 | ### | ### | 0.4 | ||
| 2014-Aug-13 Wed | 5.2 | 5.26 | ### | 5.22 | 3,075,140 | ### | 75.4 | 75.4 | 0.4 |
| 2014-Aug-12 Tue | 5.24 | 5.28 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2014-Aug-11 Mon | 5.29 | ### | 5.24 | 5.25 | 27.2 | 27.2 | 0.4 | ||
| 2014-Aug-08 Fri | 5.26 | ### | 5.26 | 5.27 | 4,260,743 | 11,205,754 | 80.8 | 80.8 | ### |
| 2014-Aug-07 Thu | 5.25 | ### | 5.25 | ### | 3,388,927 | ### | ### | ### | 0.0 |
| 2014-Aug-06 Wed | 5.23 | ### | 5.23 | 5.29 | ### | ### | 0.4 | ||
| 2014-Aug-05 Tue | 5.22 | 5.27 | 5.22 | 5.23 | 1,889,452 | 9,910,175 | ### | ### | ### |
| 2014-Aug-04 Mon | 5.21 | 5.26 | 5.21 | 5.23 | 73.4 | 73.4 | ### | ||
| 2014-Aug-01 Fri | ### | ### | 5.23 | 5.25 | ### | ### | 0.4 | ||
| 2014-Jul-31 Thu | ### | ### | ### | ### | 81.6 | 81.6 | 0.0 | ||
| 2014-Jul-30 Wed | 5.26 | ### | 5.24 | ### | 78.1 | 78.1 | 0.0 | ||
| 2014-Jul-29 Tue | 5.26 | 5.28 | 5.23 | 5.27 | ### | ### | ### | ||
| 2014-Jul-28 Mon | ### | ### | 5.27 | 5.29 | 1,923,140 | 5,067,473 | 28.7 | 28.7 | 0.4 |
| 2014-Jul-25 Fri | ### | ### | 5.28 | ### | 2,275,976 | 6,008,576 | 72.3 | 72.3 | 0.0 |
| 2014-Jul-24 Thu | ### | ### | ### | ### | 3,278,675 | 0 | ### | ### | 0.0 |
| 2014-Jul-23 Wed | 5.41 | 5.47 | 5.4 | 5.43 | 2,962,078 | ### | ### | ### | 0.4 |
| 2014-Jul-22 Tue | ### | 5.41 | ### | 5.4 | 1,531,425 | ### | ### | ### | 0.4 |
| 2014-Jul-21 Mon | ### | 5.4 | ### | ### | 1,405,228 | ### | ### | ### | 0.0 |
| 2014-Jul-18 Fri | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2014-Jul-17 Thu | 5.44 | 5.45 | ### | ### | 3,906,883 | 10,646,256 | ### | ### | 0.0 |
| 2014-Jul-16 Wed | ### | 5.41 | ### | 5.41 | 1,240,284 | ### | ### | ### | ### |
| 2014-Jul-15 Tue | 5.47 | 5.48 | ### | 5.4 | ### | ### | 0.4 | ||
| 2014-Jul-14 Mon | ### | 5.49 | ### | 5.45 | 3,322,744 | ### | 83.7 | 83.7 | ### |
| 2014-Jul-11 Fri | ### | ### | ### | ### | 1,793,975 | 0 | 68.9 | 68.9 | 0.0 |
| 2014-Jul-10 Thu | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2014-Jul-09 Wed | ### | 5.41 | ### | ### | 2,485,084 | 6,722,152 | 27.4 | 27.4 | 0.0 |
| 2014-Jul-08 Tue | 5.44 | 5.48 | 5.4 | 5.44 | ### | ### | 0.4 | ||
| 2014-Jul-07 Mon | 5.4 | 5.45 | 5.4 | 5.45 | 2,724,624 | 14,781,085 | ### | ### | ### |
| 2014-Jul-04 Fri | 5.45 | 5.47 | 5.41 | 5.46 | 3,177,322 | ### | 68.8 | 68.8 | ### |
| 2014-Jul-03 Thu | 5.28 | 5.43 | 5.26 | 5.4 | 3,519,925 | ### | ### | ### | 0.4 |
| 2014-Jul-02 Wed | 5.24 | ### | 5.2 | 5.29 | 77.4 | 77.4 | 0.4 | ||
| 2014-Jul-01 Tue | 5.21 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-30 Mon | 5.29 | ### | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2014-Jun-27 Fri | 5.4 | 5.4 | 5.255 | ### | 3,906,774 | ### | ### | ### | 0.0 |
| 2014-Jun-26 Thu | ### | ### | 5.29 | ### | 3,252,656 | 8,603,275 | 74.7 | 74.7 | 0.0 |
| 2014-Jun-25 Wed | 5.23 | ### | 5.2 | ### | 3,794,980 | 9,866,948 | ### | ### | 0.0 |
| 2014-Jun-24 Tue | 5.27 | 5.29 | 5.22 | 5.26 | ### | ### | 0.4 | ||
| 2014-Jun-23 Mon | 5.2 | 5.28 | 5.2 | 5.26 | ### | ### | 0.4 | ||
| 2014-Jun-20 Fri | 5.25 | 5.28 | ### | 5.2 | ### | ### | ### | ||
| 2014-Jun-19 Thu | 5.25 | ### | ### | ### | 4,286,377 | 0 | 79.1 | 79.1 | 0.0 |
| 2014-Jun-18 Wed | ### | ### | 5.125 | ### | 2,862,657 | 7,335,558 | 79.7 | 79.7 | 0.0 |
| 2014-Jun-17 Tue | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2014-Jun-16 Mon | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2014-Jun-13 Fri | ### | ### | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2014-Jun-12 Thu | ### | 5.25 | 5.155 | 5.23 | 82.5 | 82.5 | ### | ||
| 2014-Jun-11 Wed | 5.22 | 5.26 | ### | 5.21 | 31.4 | 31.4 | 0.4 | ||
| 2014-Jun-10 Tue | 5.28 | 5.285 | 5.225 | 5.25 | 1,852,581 | ### | 30.6 | 30.6 | 0.4 |
| 2014-Jun-06 Fri | 5.22 | 5.27 | 5.22 | 5.26 | 2,903,786 | 15,230,357 | 74.1 | 74.1 | 0.4 |
| 2014-Jun-05 Thu | 5.21 | 5.28 | 5.2 | 5.22 | 2,666,842 | 13,974,252 | 77.7 | 77.7 | 0.4 |
| 2014-Jun-04 Wed | 5.21 | 5.25 | ### | 5.2 | 3,866,847 | 10,150,473 | 37.8 | 37.8 | ### |
| 2014-Jun-03 Tue | ### | ### | ### | 5.2 | ### | ### | ### | ||
| 2014-Jun-02 Mon | ### | 5.355 | 5.29 | ### | 72.0 | 72.0 | 0.0 | ||
| 2014-May-30 Fri | 5.29 | ### | 5.26 | ### | 3,961,278 | ### | 74.3 | 74.3 | 0.0 |
| 2014-May-29 Thu | 5.28 | 5.29 | 5.24 | 5.29 | ### | ### | 0.4 | ||
| 2014-May-28 Wed | 5.28 | ### | 5.26 | 5.28 | ### | ### | 0.4 | ||
| 2014-May-27 Tue | ### | ### | 5.25 | 5.27 | 3,075,175 | ### | ### | ### | ### |
| 2014-May-26 Mon | 5.29 | ### | 5.27 | ### | 72.3 | 72.3 | 0.0 | ||
| 2014-May-23 Fri | ### | ### | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2014-May-22 Thu | ### | 5.41 | ### | ### | 5,472,628 | 14,803,458 | 76.1 | 76.1 | 0.0 |
| 2014-May-21 Wed | ### | ### | 5.245 | ### | ### | ### | 0.0 | ||
| 2014-May-20 Tue | ### | 5.4 | 5.245 | ### | 84.3 | 84.3 | 0.0 | ||
| 2014-May-19 Mon | ### | ### | 5.23 | 5.25 | 21.8 | 21.8 | 0.4 | ||
| 2014-May-16 Fri | ### | ### | ### | ### | 3,834,023 | 0 | 77.3 | 77.3 | 0.0 |
| 2014-May-15 Thu | ### | 5.42 | ### | 5.4 | 72.5 | 72.5 | 0.4 | ||
| 2014-May-14 Wed | 5.46 | 5.48 | ### | 5.41 | 2,408,749 | 6,599,972 | 20.6 | 20.6 | ### |
| 2014-May-13 Tue | 5.49 | 5.51 | 5.42 | 5.46 | 2,274,444 | ### | 26.0 | 26.0 | ### |
| 2014-May-12 Mon | 5.4 | 5.47 | ### | 5.44 | 4,121,625 | 11,272,644 | ### | ### | 0.4 |
| 2014-May-09 Fri | 5.48 | 5.49 | ### | 5.4 | ### | ### | 0.4 | ||
| 2014-May-08 Thu | 5.4 | ### | ### | 5.45 | 5,552,784 | 0 | ### | ### | ### |
| 2014-May-07 Wed | ### | 5.42 | 5.29 | 5.4 | 9,541,645 | ### | 78.8 | 78.8 | 0.4 |
| 2014-May-06 Tue | ### | ### | 5.52 | 5.52 | 4,798,743 | ### | ### | ### | 0.4 |
| 2014-May-05 Mon | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2014-May-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-May-01 Thu | 5.74 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2014-Apr-30 Wed | 5.79 | 5.8 | 5.675 | ### | ### | ### | 0.0 | ||
| 2014-Apr-29 Tue | 5.89 | ### | 5.75 | 5.76 | ### | ### | ### | ||
| 2014-Apr-28 Mon | 5.87 | 5.89 | 5.79 | 5.84 | 2,055,725 | ### | 33.2 | 33.2 | 0.4 |
| 2014-Apr-24 Thu | ### | ### | 5.86 | 5.89 | 2,925,354 | 8,571,287 | ### | ### | ### |
| 2014-Apr-23 Wed | 5.86 | ### | 5.83 | 5.87 | 2,201,552 | 6,417,524 | ### | ### | ### |
| 2014-Apr-22 Tue | 5.85 | 5.89 | 5.83 | 5.86 | ### | ### | 0.4 | ||
| 2014-Apr-17 Thu | 5.83 | 5.84 | 5.77 | 5.83 | 1,471,086 | 8,539,654 | ### | ### | ### |
| 2014-Apr-16 Wed | 5.7 | 5.79 | ### | 5.79 | 83.5 | 83.5 | ### | ||
| 2014-Apr-15 Tue | 5.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Apr-14 Mon | 5.85 | 5.85 | 5.7 | 5.72 | 8,004,257 | 46,224,584 | ### | ### | 0.4 |
| 2014-Apr-11 Fri | ### | ### | 5.84 | 5.89 | ### | ### | ### | ||
| 2014-Apr-10 Thu | ### | ### | 5.88 | ### | 31.0 | 31.0 | 0.0 | ||
| 2014-Apr-09 Wed | 5.83 | ### | 5.81 | 5.88 | ### | ### | 0.4 | ||
| 2014-Apr-08 Tue | 5.7 | 5.78 | ### | 5.76 | 83.7 | 83.7 | ### | ||
| 2014-Apr-07 Mon | 5.73 | 5.74 | ### | 5.7 | 3,633,487 | ### | ### | ### | 0.4 |
| 2014-Apr-04 Fri | 5.78 | 5.83 | ### | 5.72 | ### | ### | 0.4 | ||
| 2014-Apr-03 Thu | 5.78 | 5.78 | ### | ### | ### | ### | 0.0 | ||
| 2014-Apr-02 Wed | 5.78 | 5.81 | 5.74 | 5.75 | 4,193,728 | 24,218,779 | ### | ### | ### |
| 2014-Apr-01 Tue | ### | 5.75 | ### | 5.7 | 6,734,888 | ### | 82.3 | 82.3 | 0.4 |
| 2014-Mar-31 Mon | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2014-Mar-28 Fri | 5.52 | ### | 5.52 | ### | 5,621,756 | 15,516,046 | 82.4 | 82.4 | 0.0 |
| 2014-Mar-27 Thu | 5.54 | ### | 5.49 | 5.57 | 79.0 | 79.0 | 0.4 | ||
| 2014-Mar-26 Wed | ### | ### | 5.55 | ### | 72.3 | 72.3 | 0.0 | ||
| 2014-Mar-25 Tue | 5.57 | ### | 5.55 | 5.58 | 72.4 | 72.4 | 0.4 | ||
| 2014-Mar-24 Mon | 5.57 | ### | 5.56 | ### | 3,181,053 | 8,843,327 | ### | ### | 0.0 |
| 2014-Mar-21 Fri | ### | ### | 5.57 | ### | 30.3 | 30.3 | 0.0 | ||
| 2014-Mar-20 Thu | ### | ### | 5.56 | ### | 5,156,844 | 14,336,026 | ### | ### | 0.0 |
| 2014-Mar-19 Wed | ### | 5.71 | ### | 5.7 | 75.6 | 75.6 | 0.4 | ||
| 2014-Mar-18 Tue | 5.71 | 5.75 | ### | 5.7 | ### | ### | 0.4 | ||
| 2014-Mar-17 Mon | ### | 5.74 | ### | ### | 3,538,970 | 10,156,843 | ### | ### | 0.0 |
| 2014-Mar-14 Fri | 5.86 | 5.86 | 5.7 | 5.71 | ### | ### | 0.4 | ||
| 2014-Mar-13 Thu | 5.8 | ### | 5.79 | ### | 82.8 | 82.8 | 0.0 | ||
| 2014-Mar-12 Wed | 5.8 | 5.82 | ### | 5.79 | 3,194,641 | ### | ### | ### | ### |
| 2014-Mar-11 Tue | 5.84 | 5.875 | 5.75 | 5.82 | ### | ### | 0.4 | ||
| 2014-Mar-10 Mon | 5.82 | 5.82 | 5.74 | 5.81 | ### | ### | ### | ||
| 2014-Mar-07 Fri | 5.87 | ### | 5.8 | 5.82 | 2,874,779 | 8,336,859 | 22.7 | 22.7 | 0.4 |
| 2014-Mar-06 Thu | 5.75 | 5.89 | 5.74 | 5.88 | 4,580,984 | 26,638,421 | ### | ### | 0.4 |
| 2014-Mar-05 Wed | ### | 5.84 | ### | 5.82 | ### | ### | 0.4 | ||
| 2014-Mar-04 Tue | 5.56 | 5.685 | 5.525 | ### | 4,968,053 | ### | ### | ### | 0.0 |
| 2014-Mar-03 Mon | 5.57 | ### | 5.44 | 5.52 | 2,846,752 | ### | ### | ### | 0.4 |
| 2014-Feb-28 Fri | 5.56 | ### | 5.5 | 5.57 | 3,592,547 | ### | 77.4 | 77.4 | 0.4 |
| 2014-Feb-27 Thu | 5.54 | 5.57 | 5.48 | 5.52 | 33.5 | 33.5 | 0.4 | ||
| 2014-Feb-26 Wed | 5.54 | 5.59 | 5.53 | 5.57 | 2,456,721 | ### | ### | ### | 0.4 |
| 2014-Feb-25 Tue | ### | ### | 5.52 | 5.55 | 3,891,688 | 10,741,058 | ### | ### | ### |
| 2014-Feb-24 Mon | 5.49 | 5.58 | ### | 5.58 | ### | ### | 0.4 | ||
| 2014-Feb-21 Fri | 5.55 | ### | 5.47 | 5.48 | 4,466,748 | 12,216,555 | 19.6 | 19.6 | ### |
| 2014-Feb-20 Thu | 5.49 | 5.59 | 5.48 | 5.55 | 79.9 | 79.9 | ### | ||
| 2014-Feb-19 Wed | 5.5 | 5.53 | ### | 5.47 | 29.7 | 29.7 | ### | ||
| 2014-Feb-18 Tue | 5.47 | 5.53 | 5.46 | 5.51 | 82.6 | 82.6 | ### | ||
| 2014-Feb-17 Mon | 5.55 | 5.57 | 5.51 | 5.54 | 33.6 | 33.6 | 0.4 | ||
| 2014-Feb-14 Fri | 5.52 | 5.57 | 5.47 | 5.48 | 22.1 | 22.1 | ### | ||
| 2014-Feb-13 Thu | 5.5 | ### | 5.43 | 5.47 | 25.4 | 25.4 | ### | ||
| 2014-Feb-12 Wed | 5.25 | 5.52 | 5.23 | 5.45 | 14,148,589 | ### | 89.8 | 89.8 | ### |
| 2014-Feb-11 Tue | ### | ### | ### | 5 | 2,922,779 | 0 | ### | ### | 0.4 |
| 2014-Feb-10 Mon | ### | 5.085 | ### | ### | 2,869,377 | ### | 84.7 | 84.7 | 0.0 |
| 2014-Feb-07 Fri | 4.87 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2014-Feb-06 Thu | 4.76 | 4.875 | 4.76 | 4.85 | 84.2 | 84.2 | ### | ||
| 2014-Feb-05 Wed | 4.7 | 4.78 | 4.7 | 4.76 | 85.3 | 85.3 | ### | ||
| 2014-Feb-04 Tue | 4.71 | 4.755 | ### | 4.7 | 2,475,857 | 5,886,350 | 36.1 | 36.1 | 0.3 |
| 2014-Feb-03 Mon | 4.73 | 4.82 | 4.72 | 4.81 | 1,628,157 | ### | 86.2 | 86.2 | ### |
| 2014-Jan-31 Fri | 4.78 | ### | ### | 4.75 | 23.3 | 23.3 | ### | ||
| 2014-Jan-30 Thu | 4.71 | 4.79 | ### | 4.77 | 3,316,529 | 7,943,086 | 82.9 | 82.9 | ### |
| 2014-Jan-29 Wed | 4.71 | 4.83 | 4.71 | 4.79 | 4,146,376 | ### | ### | ### | 0.3 |
| 2014-Jan-28 Tue | 4.86 | 4.87 | ### | 4.7 | 14.8 | 14.8 | 0.3 | ||
| 2014-Jan-24 Fri | 4.7 | 4.75 | 4.7 | 4.72 | ### | ### | 0.3 | ||
| 2014-Jan-23 Thu | 4.74 | 4.77 | 4.7 | 4.73 | ### | ### | 0.3 | ||
| 2014-Jan-22 Wed | 4.79 | 4.79 | ### | 4.75 | ### | ### | ### | ||
| 2014-Jan-21 Tue | 4.78 | 4.83 | 4.76 | 4.8 | 1,334,241 | 6,397,685 | 67.9 | 67.9 | 0.3 |
| 2014-Jan-20 Mon | 4.76 | 4.8 | 4.73 | 4.78 | 1,112,677 | ### | 77.3 | 77.3 | ### |
| 2014-Jan-17 Fri | 4.86 | 4.88 | 4.77 | 4.8 | 2,993,242 | ### | ### | ### | 0.3 |
| 2014-Jan-16 Thu | 4.83 | ### | 4.82 | 4.89 | ### | ### | ### | ||
| 2014-Jan-15 Wed | 4.73 | 4.82 | 4.73 | 4.81 | 83.1 | 83.1 | ### | ||
| 2014-Jan-14 Tue | 4.74 | 4.78 | ### | 4.72 | 34.9 | 34.9 | 0.3 | ||
| 2014-Jan-13 Mon | 4.75 | 4.83 | 4.73 | 4.79 | 78.8 | 78.8 | 0.3 | ||
| 2014-Jan-10 Fri | 4.75 | 4.78 | 4.71 | 4.76 | 1,287,429 | 6,108,850 | 73.6 | 73.6 | ### |
| 2014-Jan-09 Thu | 4.79 | 4.79 | 4.73 | 4.77 | 2,064,973 | 9,829,271 | 23.8 | 23.8 | ### |
| 2014-Jan-08 Wed | 4.81 | 4.83 | 4.74 | 4.76 | 2,418,721 | 11,573,579 | ### | ### | ### |
| 2014-Jan-07 Tue | 4.73 | ### | ### | 4.76 | 78.4 | 78.4 | ### | ||
| 2014-Jan-06 Mon | 4.8 | 4.84 | 4.73 | 4.76 | 1,459,974 | 6,985,975 | 29.8 | 29.8 | ### |
| 2014-Jan-03 Fri | 4.8 | 4.8 | 4.72 | 4.78 | 579,249 | 2,757,225 | ### | ### | ### |
| 2014-Jan-02 Thu | 4.81 | 4.86 | 4.79 | 4.8 | 898,375 | 4,334,659 | 26.7 | 26.7 | 0.3 |
| 2013-Dec-31 Tue | 4.74 | 4.85 | 4.73 | 4.77 | ### | ### | ### | ||
| 2013-Dec-30 Mon | 4.78 | 4.8 | 4.73 | 4.77 | ### | ### | ### | ||
| 2013-Dec-27 Fri | 4.8 | 4.8 | 4.76 | 4.77 | ### | ### | ### | ||
| 2013-Dec-24 Tue | 4.77 | 4.79 | 4.74 | 4.77 | 67.7 | 67.7 | ### | ||
| 2013-Dec-23 Mon | 4.73 | 4.78 | ### | 4.74 | ### | ### | 0.3 | ||
| 2013-Dec-20 Fri | 4.75 | 4.76 | ### | 4.71 | ### | ### | ### | ||
| 2013-Dec-19 Thu | ### | 4.725 | 4.625 | 4.71 | 76.8 | 76.8 | ### | ||
| 2013-Dec-18 Wed | ### | 4.645 | 4.58 | 4.58 | 3,517,351 | 16,223,781 | ### | ### | 0.3 |
| 2013-Dec-17 Tue | ### | ### | ### | ### | 2,522,456 | 0 | ### | ### | 0.0 |
| 2013-Dec-16 Mon | 4.58 | ### | 4.58 | ### | 3,675,253 | 8,416,329 | ### | ### | 0.0 |
| 2013-Dec-13 Fri | 4.53 | ### | 4.5 | ### | 79.0 | 79.0 | 0.0 | ||
| 2013-Dec-12 Thu | ### | ### | ### | 4.54 | ### | ### | 0.3 | ||
| 2013-Dec-11 Wed | 4.58 | ### | 4.545 | ### | 81.1 | 81.1 | 0.0 | ||
| 2013-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-09 Mon | 4.73 | 4.77 | ### | ### | 4,842,949 | ### | 17.8 | 17.8 | 0.0 |
| 2013-Dec-06 Fri | 4.75 | 4.76 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-05 Thu | 4.84 | 4.86 | 4.77 | 4.77 | ### | ### | ### | ||
| 2013-Dec-04 Wed | 4.72 | 4.88 | 4.72 | 4.84 | 2,386,257 | ### | 87.2 | 87.2 | 0.3 |
| 2013-Dec-03 Tue | 4.75 | ### | 4.72 | 4.78 | 81.7 | 81.7 | ### | ||
| 2013-Dec-02 Mon | 4.82 | 4.83 | 4.72 | 4.79 | ### | ### | 0.3 | ||
| 2013-Nov-29 Fri | 4.84 | 4.84 | 4.78 | 4.82 | 3,004,357 | 14,450,957 | ### | ### | 0.3 |
| 2013-Nov-28 Thu | 4.87 | ### | 4.84 | 4.84 | ### | ### | 0.3 | ||
| 2013-Nov-27 Wed | ### | ### | 4.855 | 4.89 | 2,139,471 | ### | 36.0 | 36.0 | ### |
| 2013-Nov-26 Tue | ### | ### | ### | ### | 2,854,153 | 0 | ### | ### | 0.0 |
| 2013-Nov-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-22 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2013-Nov-21 Thu | 4.83 | ### | 4.82 | 4.86 | 80.7 | 80.7 | 0.3 | ||
| 2013-Nov-20 Wed | ### | ### | 4.86 | 4.87 | 2,476,427 | ### | ### | ### | 0.3 |
| 2013-Nov-19 Tue | ### | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2013-Nov-18 Mon | 5 | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2013-Nov-15 Fri | ### | 5 | ### | ### | 3,180,159 | ### | ### | ### | 0.0 |
| 2013-Nov-14 Thu | ### | ### | ### | ### | 5,401,684 | 0 | ### | ### | 0.0 |
| 2013-Nov-13 Wed | 4.81 | 4.875 | ### | 4.85 | 2,881,486 | 7,023,622 | 85.0 | 85.0 | ### |
| 2013-Nov-12 Tue | 4.82 | 4.87 | 4.81 | 4.82 | ### | ### | 0.3 | ||
| 2013-Nov-11 Mon | 4.87 | 4.89 | 4.79 | 4.8 | 2,445,150 | 11,834,526 | 27.2 | 27.2 | 0.3 |
| 2013-Nov-08 Fri | 4.82 | 4.84 | 4.78 | 4.79 | 24.3 | 24.3 | 0.3 | ||
| 2013-Nov-07 Thu | 4.8 | 4.84 | 4.78 | 4.83 | 79.8 | 79.8 | 0.3 | ||
| 2013-Nov-06 Wed | 4.89 | 4.89 | 4.77 | 4.8 | 7,231,683 | 34,929,028 | 16.7 | 16.7 | 0.3 |
| 2013-Nov-05 Tue | 4.85 | ### | 4.85 | ### | 84.8 | 84.8 | 0.0 | ||
| 2013-Nov-04 Mon | ### | ### | 4.84 | 4.86 | 2,117,826 | ### | ### | ### | 0.3 |
| 2013-Nov-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-31 Thu | 4.82 | 5 | 4.82 | ### | 86.8 | 86.8 | 0.0 | ||
| 2013-Oct-30 Wed | ### | ### | 4.82 | 4.86 | 3,425,586 | ### | 22.4 | 22.4 | 0.3 |
| 2013-Oct-29 Tue | ### | ### | 4.84 | 4.89 | ### | ### | ### | ||
| 2013-Oct-28 Mon | ### | 4.985 | 4.885 | ### | ### | ### | 0.0 | ||
| 2013-Oct-25 Fri | 5 | 5 | 4.89 | ### | 2,921,752 | ### | 18.5 | 18.5 | 0.0 |
| 2013-Oct-24 Thu | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2013-Oct-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-22 Tue | ### | 5.045 | 4.975 | 5 | ### | ### | 0.4 | ||
| 2013-Oct-21 Mon | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2013-Oct-18 Fri | ### | ### | ### | ### | 7,737,444 | 0 | 15.2 | 15.2 | 0.0 |
| 2013-Oct-17 Thu | 5 | ### | ### | ### | 30,958,185 | 0 | ### | ### | 0.0 |
| 2013-Oct-16 Wed | 4.77 | 4.77 | ### | 4.75 | 28.4 | 28.4 | ### | ||
| 2013-Oct-15 Tue | 4.74 | 4.8 | 4.72 | 4.77 | 6,223,024 | ### | ### | ### | ### |
| 2013-Oct-14 Mon | 4.72 | 4.75 | ### | 4.72 | ### | ### | 0.3 | ||
| 2013-Oct-11 Fri | 4.76 | 4.79 | 4.73 | 4.74 | 5,533,556 | 26,339,726 | 22.2 | 22.2 | 0.3 |
| 2013-Oct-10 Thu | 4.74 | 4.75 | ### | 4.71 | 5,477,445 | ### | 26.9 | 26.9 | ### |
| 2013-Oct-09 Wed | ### | 4.75 | ### | 4.75 | 3,619,151 | 8,595,483 | 84.8 | 84.8 | ### |
| 2013-Oct-08 Tue | 4.71 | 4.74 | ### | 4.72 | 6,642,758 | ### | 75.0 | 75.0 | 0.3 |
| 2013-Oct-07 Mon | 4.78 | 4.81 | ### | 4.76 | 1,206,184 | 2,900,872 | 38.1 | 38.1 | ### |
| 2013-Oct-04 Fri | 4.78 | 4.83 | 4.74 | 4.8 | ### | ### | 0.3 | ||
| 2013-Oct-03 Thu | 4.84 | 4.88 | 4.81 | 4.83 | 29.1 | 29.1 | 0.3 | ||
| 2013-Oct-02 Wed | 4.82 | ### | 4.81 | 4.87 | 3,648,228 | 8,773,988 | ### | ### | 0.3 |
| 2013-Oct-01 Tue | 4.76 | 4.84 | 4.76 | 4.81 | 80.9 | 80.9 | ### | ||
| 2013-Sep-30 Mon | 4.83 | 4.85 | 4.78 | 4.8 | ### | ### | 0.3 | ||
| 2013-Sep-27 Fri | 4.83 | 4.89 | ### | 4.86 | 4,683,277 | ### | ### | ### | 0.3 |
| 2013-Sep-26 Thu | 4.72 | 4.81 | 4.71 | 4.8 | 82.3 | 82.3 | 0.3 | ||
| 2013-Sep-25 Wed | 4.73 | 4.8 | 4.73 | 4.76 | 3,305,979 | 15,752,989 | 70.2 | 70.2 | ### |
| 2013-Sep-24 Tue | 4.72 | 4.78 | 4.7 | 4.74 | 5,123,129 | ### | 76.3 | 76.3 | 0.3 |
| 2013-Sep-23 Mon | 4.76 | 4.83 | 4.73 | 4.78 | 1,681,927 | ### | 76.8 | 76.8 | ### |
| 2013-Sep-20 Fri | ### | ### | 4.82 | 4.83 | 4,099,470 | 9,879,722 | ### | ### | 0.3 |
| 2013-Sep-19 Thu | 4.8 | ### | 4.78 | ### | ### | ### | 0.0 | ||
| 2013-Sep-18 Wed | ### | 4.76 | ### | 4.71 | 3,550,677 | ### | 83.2 | 83.2 | ### |
| 2013-Sep-17 Tue | 4.75 | 4.77 | ### | 4.71 | 3,753,741 | 8,952,672 | ### | ### | ### |
| 2013-Sep-16 Mon | 4.81 | 4.85 | 4.76 | 4.77 | 2,139,957 | ### | 27.1 | 27.1 | ### |
| 2013-Sep-13 Fri | 4.83 | 4.83 | 4.7 | 4.76 | ### | ### | ### | ||
| 2013-Sep-12 Thu | 4.81 | 4.84 | 4.74 | 4.84 | 75.4 | 75.4 | 0.3 | ||
| 2013-Sep-11 Wed | 4.8 | 4.85 | 4.72 | 4.85 | ### | ### | ### | ||
| 2013-Sep-10 Tue | 4.72 | 4.78 | ### | 4.78 | 4,767,942 | 11,395,381 | 83.1 | 83.1 | ### |
| 2013-Sep-09 Mon | ### | ### | 4.55 | ### | 2,487,156 | 5,658,279 | 76.6 | 76.6 | 0.0 |
| 2013-Sep-06 Fri | ### | ### | 4.52 | ### | 70.6 | 70.6 | 0.0 | ||
| 2013-Sep-05 Thu | 4.54 | ### | 4.51 | 4.58 | 80.7 | 80.7 | 0.3 | ||
| 2013-Sep-04 Wed | 4.55 | 4.55 | ### | 4.48 | 19.0 | 19.0 | ### | ||
| 2013-Sep-03 Tue | ### | 4.56 | ### | 4.52 | 4,633,487 | 10,564,350 | ### | ### | 0.3 |
| 2013-Sep-02 Mon | 4.25 | 4.375 | 4.24 | ### | 2,334,984 | 10,057,943 | ### | ### | 0.0 |
| 2013-Aug-30 Fri | ### | 4.2 | ### | 4.2 | ### | ### | ### | ||
| 2013-Aug-29 Thu | 4.2 | 4.2 | ### | ### | 2,525,051 | ### | ### | ### | 0.0 |
| 2013-Aug-28 Wed | ### | ### | ### | ### | 3,113,879 | 0 | 78.7 | 78.7 | 0.0 |
| 2013-Aug-27 Tue | ### | ### | ### | ### | 2,657,326 | 0 | ### | ### | 0.0 |
| 2013-Aug-26 Mon | 4.2 | 4.28 | 4.2 | 4.25 | ### | ### | ### | ||
| 2013-Aug-23 Fri | 4.28 | ### | 4.22 | 4.24 | 5,156,689 | ### | ### | ### | 0.3 |
| 2013-Aug-22 Thu | 4.26 | ### | ### | 4.26 | 8,023,725 | 0 | ### | ### | 0.3 |
| 2013-Aug-21 Wed | ### | 4.49 | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-20 Tue | ### | ### | 4.23 | 4.27 | ### | ### | ### | ||
| 2013-Aug-19 Mon | 4.4 | 4.41 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2013-Aug-16 Fri | 4.4 | 4.43 | ### | 4.4 | 2,606,046 | ### | 68.7 | 68.7 | 0.3 |
| 2013-Aug-15 Thu | 4.42 | 4.49 | 4.41 | 4.46 | 2,938,475 | ### | ### | ### | 0.3 |
| 2013-Aug-14 Wed | 4.47 | 4.49 | 4.43 | 4.45 | 30.2 | 30.2 | 0.3 | ||
| 2013-Aug-13 Tue | 4.27 | 4.5 | 4.26 | 4.5 | 11,494,681 | ### | 92.5 | 92.5 | ### |
| 2013-Aug-12 Mon | 4.22 | ### | 4.22 | ### | 3,829,845 | 8,080,972 | ### | ### | 0.0 |
| 2013-Aug-09 Fri | 4.22 | 4.28 | 4.22 | 4.25 | 75.3 | 75.3 | ### | ||
| 2013-Aug-08 Thu | 4.25 | 4.26 | 4.21 | 4.25 | 3,577,424 | ### | ### | ### | ### |
| 2013-Aug-07 Wed | 4.22 | 4.25 | ### | 4.22 | 7,681,146 | ### | ### | ### | ### |
| 2013-Aug-06 Tue | 4.28 | 4.28 | 4.21 | 4.27 | 32.9 | 32.9 | ### | ||
| 2013-Aug-05 Mon | ### | ### | 4.255 | ### | 2,821,377 | 6,002,479 | ### | ### | 0.0 |
| 2013-Aug-02 Fri | ### | ### | 4.255 | 4.28 | ### | ### | 0.3 | ||
| 2013-Aug-01 Thu | 4.26 | ### | 4.26 | ### | 3,599,329 | 7,666,570 | 78.6 | 78.6 | 0.0 |
| 2013-Jul-31 Wed | 4.26 | ### | 4.22 | 4.24 | 27.4 | 27.4 | 0.3 | ||
| 2013-Jul-30 Tue | 4.24 | 4.29 | ### | 4.2 | 5,888,478 | 12,630,785 | ### | ### | ### |
| 2013-Jul-29 Mon | ### | ### | 4.25 | 4.27 | 23.3 | 23.3 | ### | ||
| 2013-Jul-26 Fri | 4.27 | 4.29 | 4.22 | 4.29 | 6,125,024 | 26,061,977 | 75.2 | 75.2 | ### |
| 2013-Jul-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Jul-24 Wed | ### | 4.44 | ### | 4.42 | 2,225,346 | ### | ### | ### | 0.3 |
| 2013-Jul-23 Tue | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2013-Jul-22 Mon | 4.4 | 4.41 | ### | ### | 995,753 | ### | ### | ### | 0.0 |
| 2013-Jul-19 Fri | ### | ### | 4.345 | ### | ### | ### | 0.0 | ||
| 2013-Jul-18 Thu | 4.4 | 4.42 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2013-Jul-17 Wed | ### | 4.41 | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2013-Jul-16 Tue | 4.42 | 4.46 | 4.345 | ### | 28.8 | 28.8 | 0.0 | ||
| 2013-Jul-15 Mon | 4.45 | 4.49 | 4.41 | 4.42 | 26.4 | 26.4 | 0.3 | ||
| 2013-Jul-12 Fri | ### | 4.4 | 4.28 | 4.4 | 3,424,821 | 14,863,723 | 85.0 | 85.0 | 0.3 |
| 2013-Jul-11 Thu | 4.28 | ### | 4.25 | 4.29 | 5,335,880 | 11,338,745 | ### | ### | ### |
| 2013-Jul-10 Wed | ### | 4.325 | 4.25 | 4.27 | ### | ### | ### | ||
| 2013-Jul-09 Tue | 4.22 | ### | 4.21 | 4.27 | ### | ### | ### | ||
| 2013-Jul-08 Mon | 4.24 | 4.28 | ### | ### | 2,392,126 | 5,119,149 | ### | ### | 0.0 |
| 2013-Jul-05 Fri | 4.27 | 4.28 | 4.23 | 4.28 | ### | ### | 0.3 | ||
| 2013-Jul-04 Thu | 4.2 | 4.23 | ### | 4.2 | 2,471,056 | 5,226,283 | 64.7 | 64.7 | ### |
| 2013-Jul-03 Wed | 4.27 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jul-02 Tue | 4.25 | ### | 4.23 | 4.27 | ### | ### | ### | ||
| 2013-Jul-01 Mon | ### | 4.25 | ### | ### | 3,003,955 | ### | ### | ### | 0.0 |
| 2013-Jun-28 Fri | 4.27 | ### | ### | 4.21 | 22.7 | 22.7 | ### | ||
| 2013-Jun-27 Thu | 4.28 | ### | 4.22 | 4.22 | 17.5 | 17.5 | ### | ||
| 2013-Jun-26 Wed | ### | ### | ### | 4.27 | 81.4 | 81.4 | ### | ||
| 2013-Jun-25 Tue | ### | 4.185 | 4.075 | ### | 3,450,089 | ### | 82.0 | 82.0 | 0.0 |
| 2013-Jun-24 Mon | ### | ### | 4.055 | ### | 89.3 | 89.3 | 0.0 | ||
| 2013-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-20 Thu | ### | 4.185 | ### | ### | 8,355,373 | ### | ### | ### | 0.0 |
| 2013-Jun-19 Wed | 4.22 | ### | ### | 4.27 | 5,771,857 | 0 | 76.9 | 76.9 | ### |
| 2013-Jun-18 Tue | ### | 4.255 | ### | 4.21 | 6,707,824 | ### | ### | ### | ### |
| 2013-Jun-17 Mon | ### | ### | ### | ### | 3,043,381 | 0 | ### | ### | 0.0 |
| 2013-Jun-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-13 Thu | ### | ### | ### | 4 | 26.9 | 26.9 | 0.3 | ||
| 2013-Jun-12 Wed | ### | ### | ### | ### | 3,420,484 | 0 | 31.1 | 31.1 | 0.0 |
| 2013-Jun-11 Tue | ### | 4.26 | ### | ### | 3,043,348 | ### | 72.5 | 72.5 | 0.0 |
| 2013-Jun-07 Fri | 4.25 | 4.285 | ### | 4.2 | 3,293,489 | ### | ### | ### | ### |
| 2013-Jun-06 Thu | ### | ### | 4.275 | 4.28 | 4,861,852 | ### | 21.1 | 21.1 | 0.3 |
| 2013-Jun-05 Wed | ### | 4.42 | 4.27 | ### | 78.2 | 78.2 | 0.0 | ||
| 2013-Jun-04 Tue | 4.45 | 4.45 | ### | 4.41 | 2,508,972 | ### | 22.6 | 22.6 | ### |
| 2013-Jun-03 Mon | 4.57 | 4.57 | 4.4 | 4.45 | 4,060,677 | ### | 17.8 | 17.8 | 0.3 |
| 2013-May-31 Fri | 4.56 | 4.59 | 4.53 | 4.56 | ### | ### | 0.3 | ||
| 2013-May-30 Thu | 4.44 | ### | 4.43 | 4.55 | 86.4 | 86.4 | 0.3 | ||
| 2013-May-29 Wed | ### | 4.53 | ### | 4.5 | 3,515,741 | 7,963,153 | 85.0 | 85.0 | ### |
| 2013-May-28 Tue | ### | 4.47 | ### | ### | 3,218,821 | ### | ### | ### | 0.0 |
| 2013-May-27 Mon | 4.47 | 4.48 | ### | ### | 3,525,978 | ### | ### | ### | 0.0 |
| 2013-May-24 Fri | 4.57 | 4.57 | 4.43 | 4.47 | 24.8 | 24.8 | ### | ||
| 2013-May-23 Thu | 4.54 | 4.57 | 4.4 | 4.48 | 5,925,143 | ### | ### | ### | ### |
| 2013-May-22 Wed | 4.58 | ### | 4.53 | ### | 6,185,674 | 14,010,551 | ### | ### | 0.0 |
| 2013-May-21 Tue | ### | ### | 4.55 | 4.56 | 3,586,471 | 8,159,221 | 17.3 | 17.3 | 0.3 |
| 2013-May-20 Mon | ### | 4.7 | ### | 4.7 | ### | ### | 0.3 | ||
| 2013-May-17 Fri | 4.59 | ### | 4.5 | 4.56 | 28.8 | 28.8 | 0.3 | ||
| 2013-May-16 Thu | 4.51 | 4.57 | 4.48 | 4.54 | 5,868,345 | ### | 84.1 | 84.1 | 0.3 |
| 2013-May-15 Wed | 4.58 | ### | 4.47 | 4.51 | ### | ### | 0.3 | ||
| 2013-May-14 Tue | 4.45 | 4.56 | 4.43 | 4.53 | 4,326,220 | 19,446,358 | ### | ### | ### |
| 2013-May-13 Mon | 4.45 | ### | 4.4 | 4.49 | 5,500,928 | 12,102,041 | ### | ### | ### |
| 2013-May-10 Fri | 4.49 | ### | 4.49 | 4.5 | 4,287,451 | 9,625,327 | 66.9 | 66.9 | ### |
| 2013-May-09 Thu | 4.45 | 4.53 | 4.425 | 4.51 | 4,629,244 | 20,727,440 | ### | ### | 0.3 |
| 2013-May-08 Wed | 4.42 | 4.49 | 4.385 | 4.45 | 69.2 | 69.2 | 0.3 | ||
| 2013-May-07 Tue | 4.46 | 4.51 | ### | 4.44 | 13,055,786 | ### | 27.4 | 27.4 | 0.3 |
| 2013-May-06 Mon | 4.43 | ### | ### | 4.52 | 13,835,944 | 0 | ### | ### | 0.3 |
| 2013-May-03 Fri | 4.84 | 4.84 | ### | ### | 5,079,054 | ### | 9.9 | 9.9 | 0.0 |
| 2013-May-02 Thu | ### | ### | ### | 4.77 | 15.2 | 15.2 | ### | ||
| 2013-May-01 Wed | 5 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2013-Apr-30 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2013-Apr-29 Mon | ### | ### | ### | ### | 83.2 | 83.2 | 0.0 | ||
| 2013-Apr-26 Fri | 5 | ### | 4.945 | ### | 1,656,623 | ### | 25.1 | 25.1 | 0.0 |
| 2013-Apr-24 Wed | ### | 5.085 | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-23 Tue | 4.83 | ### | 4.82 | ### | 4,200,744 | ### | ### | ### | 0.0 |
| 2013-Apr-22 Mon | 4.73 | 4.85 | 4.71 | 4.84 | ### | ### | 0.3 | ||
| 2013-Apr-19 Fri | ### | 4.74 | ### | 4.73 | 2,065,243 | 4,894,625 | ### | ### | 0.3 |
| 2013-Apr-18 Thu | 4.72 | 4.84 | ### | ### | 4,217,349 | 10,205,984 | ### | ### | 0.0 |
| 2013-Apr-17 Wed | 4.78 | 4.83 | 4.73 | 4.81 | 3,017,920 | 14,425,657 | ### | ### | ### |
| 2013-Apr-16 Tue | ### | 4.78 | ### | 4.75 | 85.7 | 85.7 | ### | ||
| 2013-Apr-15 Mon | 4.89 | ### | 4.7 | 4.82 | ### | ### | 0.3 | ||
| 2013-Apr-12 Fri | ### | ### | ### | ### | 1,793,550 | 0 | ### | ### | 0.0 |
| 2013-Apr-11 Thu | ### | 5.045 | ### | ### | 1,686,244 | 4,253,550 | ### | ### | 0.0 |
| 2013-Apr-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-09 Tue | 4.88 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2013-Apr-08 Mon | 4.89 | ### | 4.785 | 4.8 | ### | ### | 0.3 | ||
| 2013-Apr-05 Fri | 4.82 | ### | 4.78 | 4.86 | 4,193,273 | 10,021,922 | ### | ### | 0.3 |
| 2013-Apr-04 Thu | ### | ### | 4.77 | 4.85 | 6,982,876 | 16,654,159 | ### | ### | ### |
| 2013-Apr-03 Wed | ### | ### | ### | ### | 7,229,123 | 0 | ### | ### | 0.0 |
| 2013-Apr-02 Tue | ### | ### | ### | ### | 2,333,074 | 0 | ### | ### | 0.0 |
| 2013-Mar-28 Thu | ### | 4.955 | 4.87 | ### | 4,036,285 | 19,828,250 | 28.3 | 28.3 | 0.0 |
| 2013-Mar-27 Wed | 4.88 | 4.945 | 4.84 | ### | 1,539,443 | 7,531,724 | ### | ### | 0.0 |
| 2013-Mar-26 Tue | 4.85 | ### | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2013-Mar-25 Mon | 4.81 | ### | 4.81 | ### | 2,349,145 | ### | 85.3 | 85.3 | 0.0 |
| 2013-Mar-22 Fri | 4.84 | 4.88 | 4.8 | 4.83 | 3,288,253 | 15,915,144 | 31.6 | 31.6 | 0.3 |
| 2013-Mar-21 Thu | ### | ### | 4.85 | 4.87 | 6,328,442 | 15,346,471 | ### | ### | 0.3 |
| 2013-Mar-20 Wed | 4.84 | ### | 4.83 | 4.88 | 79.6 | 79.6 | 0.3 | ||
| 2013-Mar-19 Tue | ### | ### | 4.87 | 4.87 | 14.2 | 14.2 | 0.3 | ||
| 2013-Mar-18 Mon | ### | ### | ### | ### | 3,402,379 | 0 | ### | ### | 0.0 |
| 2013-Mar-15 Fri | 5 | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2013-Mar-14 Thu | ### | ### | ### | ### | 3,303,540 | 0 | 39.3 | 39.3 | 0.0 |
| 2013-Mar-13 Wed | ### | ### | ### | ### | 2,145,859 | 0 | ### | ### | 0.0 |
| 2013-Mar-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Mar-11 Mon | ### | 5.22 | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2013-Mar-08 Fri | 5.22 | 5.23 | ### | ### | 2,829,840 | ### | 15.0 | 15.0 | 0.0 |
| 2013-Mar-07 Thu | 5.27 | 5.27 | ### | ### | 3,817,283 | 10,058,540 | ### | ### | 0.0 |
| 2013-Mar-06 Wed | ### | 5.28 | ### | 5.2 | 80.2 | 80.2 | ### | ||
| 2013-Mar-05 Tue | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2013-Mar-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Mar-01 Fri | ### | ### | ### | ### | 4,257,024 | 0 | ### | ### | 0.0 |
| 2013-Feb-28 Thu | 5 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2013-Feb-27 Wed | 4.77 | ### | 4.72 | ### | 5,023,249 | ### | ### | ### | 0.0 |
| 2013-Feb-26 Tue | 4.72 | 4.76 | ### | 4.72 | 4,003,942 | 9,529,381 | 70.8 | 70.8 | 0.3 |
| 2013-Feb-25 Mon | 4.79 | 4.85 | 4.76 | 4.82 | 1,872,658 | 8,998,121 | ### | ### | 0.3 |
| 2013-Feb-22 Fri | 4.7 | 4.825 | ### | 4.81 | 5,590,146 | 13,486,227 | 80.3 | 80.3 | ### |
| 2013-Feb-21 Thu | 4.76 | 4.85 | ### | ### | 9,634,057 | 23,362,588 | ### | ### | 0.0 |
| 2013-Feb-20 Wed | 4.71 | 4.8 | ### | 4.76 | 5,102,057 | ### | 79.6 | 79.6 | ### |
| 2013-Feb-19 Tue | 4.83 | 4.83 | ### | 4.7 | 16.1 | 16.1 | 0.3 | ||
| 2013-Feb-18 Mon | ### | ### | 4.85 | 4.88 | 2,213,521 | 5,367,788 | 32.6 | 32.6 | 0.3 |
| 2013-Feb-15 Fri | ### | ### | 4.8 | 4.88 | 5,696,521 | 13,671,650 | 17.2 | 17.2 | 0.3 |
| 2013-Feb-14 Thu | 4.89 | ### | 4.86 | 5 | 3,609,640 | 8,771,425 | ### | ### | 0.4 |
| 2013-Feb-13 Wed | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2013-Feb-12 Tue | 4.89 | ### | 4.82 | 4.87 | 29.2 | 29.2 | 0.3 | ||
| 2013-Feb-11 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2013-Feb-08 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2013-Feb-07 Thu | 5 | 5.075 | ### | ### | 5,428,928 | ### | ### | ### | 0.0 |
| 2013-Feb-06 Wed | 4.83 | ### | 4.79 | ### | 3,991,152 | ### | ### | ### | 0.0 |
| 2013-Feb-05 Tue | 4.8 | 4.82 | 4.75 | 4.77 | 29.3 | 29.3 | ### | ||
| 2013-Feb-04 Mon | ### | ### | 4.85 | 4.85 | 29.6 | 29.6 | ### | ||
| 2013-Feb-01 Fri | 4.87 | ### | 4.86 | 4.88 | 2,149,722 | 5,223,824 | 65.7 | 65.7 | 0.3 |
| 2013-Jan-31 Thu | ### | ### | ### | ### | 2,797,656 | 0 | ### | ### | 0.0 |
| 2013-Jan-30 Wed | ### | ### | ### | ### | 2,526,587 | 0 | ### | ### | 0.0 |
| 2013-Jan-29 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2013-Jan-25 Fri | 4.89 | ### | 4.84 | 4.86 | ### | ### | 0.3 | ||
| 2013-Jan-24 Thu | 4.83 | 4.89 | 4.825 | 4.89 | 3,551,756 | 17,252,654 | 78.8 | 78.8 | ### |
| 2013-Jan-23 Wed | ### | ### | 4.82 | 4.88 | ### | ### | 0.3 | ||
| 2013-Jan-22 Tue | 4.88 | ### | ### | 4.88 | 2,990,889 | 0 | 78.3 | 78.3 | 0.3 |
| 2013-Jan-21 Mon | ### | ### | 4.825 | 4.86 | 3,097,940 | 7,473,780 | ### | ### | 0.3 |
| 2013-Jan-18 Fri | 4.89 | ### | 4.79 | ### | 71.4 | 71.4 | 0.0 | ||
| 2013-Jan-17 Thu | ### | ### | 4.85 | 4.86 | ### | ### | 0.3 | ||
| 2013-Jan-16 Wed | 4.45 | 4.89 | 4.41 | 4.8 | 15,514,077 | 72,140,458 | 96.3 | 96.3 | 0.3 |
| 2013-Jan-15 Tue | 4.4 | 4.43 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2013-Jan-14 Mon | 4.46 | 4.485 | ### | 4.44 | 1,932,747 | 4,334,185 | ### | ### | 0.3 |
| 2013-Jan-11 Fri | 4.55 | 4.55 | ### | 4.45 | 13.6 | 13.6 | 0.3 | ||
| 2013-Jan-10 Thu | 4.44 | 4.57 | 4.42 | 4.52 | 82.1 | 82.1 | 0.3 | ||
| 2013-Jan-09 Wed | 4.5 | 4.52 | 4.44 | 4.46 | 2,726,422 | 12,214,370 | ### | ### | 0.3 |
| 2013-Jan-08 Tue | 4.41 | 4.56 | 4.41 | 4.48 | 86.3 | 86.3 | ### | ||
| 2013-Jan-07 Mon | 4.48 | 4.49 | 4.41 | 4.44 | ### | ### | 0.3 | ||
| 2013-Jan-04 Fri | ### | 4.46 | ### | 4.43 | 87.0 | 87.0 | ### | ||
| 2013-Jan-03 Thu | 4.4 | 4.42 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2013-Jan-02 Wed | ### | 4.44 | ### | 4.43 | 695,989 | ### | ### | ### | ### |
| 2012-Dec-31 Mon | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2012-Dec-28 Fri | ### | 4.41 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2012-Dec-27 Thu | ### | 4.41 | ### | ### | 506,189 | 1,116,146 | ### | ### | 0.0 |
| 2012-Dec-24 Mon | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2012-Dec-21 Fri | 4.43 | 4.445 | 4.27 | ### | 5,920,180 | 25,797,184 | ### | ### | 0.0 |
| 2012-Dec-20 Thu | 4.41 | 4.475 | ### | ### | 5,861,148 | ### | 24.0 | 24.0 | 0.0 |
| 2012-Dec-19 Wed | ### | 4.45 | ### | ### | 3,999,827 | ### | 73.6 | 73.6 | 0.0 |
| 2012-Dec-18 Tue | ### | 4.42 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2012-Dec-17 Mon | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2012-Dec-14 Fri | 4.23 | ### | 4.2 | 4.29 | 9,031,649 | ### | 79.6 | 79.6 | ### |
| 2012-Dec-13 Thu | ### | ### | ### | 4.2 | 8,049,227 | 0 | 85.5 | 85.5 | ### |
| 2012-Dec-12 Wed | ### | ### | ### | ### | 5,956,486 | 0 | 71.7 | 71.7 | 0.0 |
| 2012-Dec-11 Tue | ### | ### | ### | ### | 4,555,179 | 0 | ### | ### | 0.0 |
| 2012-Dec-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Dec-07 Fri | ### | 4.145 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2012-Dec-06 Thu | 4 | ### | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2012-Dec-05 Wed | 4 | ### | ### | ### | 1,758,675 | 0 | 78.7 | 78.7 | 0.0 |
| 2012-Dec-04 Tue | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2012-Dec-03 Mon | ### | ### | 4 | ### | 3,423,628 | 6,847,256 | ### | ### | 0.0 |
| 2012-Nov-30 Fri | ### | ### | ### | ### | 4,731,981 | 0 | 64.7 | 64.7 | 0.0 |
| 2012-Nov-29 Thu | ### | ### | ### | 4 | 86.3 | 86.3 | 0.3 | ||
| 2012-Nov-28 Wed | ### | ### | 3.85 | 3.88 | 28.0 | 28.0 | 0.3 | ||
| 2012-Nov-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Nov-26 Mon | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2012-Nov-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Nov-22 Thu | 3.84 | ### | 3.82 | ### | 6,627,821 | ### | ### | ### | 0.0 |
| 2012-Nov-21 Wed | 3.78 | 3.82 | 3.77 | 3.81 | 5,913,555 | 22,441,941 | 80.5 | 80.5 | 0.3 |
| 2012-Nov-20 Tue | 3.79 | 3.79 | 3.745 | 3.76 | 25.6 | 25.6 | 0.3 | ||
| 2012-Nov-19 Mon | 3.75 | 3.76 | ### | 3.75 | ### | ### | 0.3 | ||
| 2012-Nov-16 Fri | 3.7 | 3.75 | ### | 3.75 | 3,214,976 | 6,028,080 | 80.3 | 80.3 | 0.3 |
| 2012-Nov-15 Thu | 3.75 | 3.76 | 3.685 | 3.7 | 3,347,352 | ### | ### | ### | 0.3 |
| 2012-Nov-14 Wed | 3.72 | 3.79 | ### | 3.75 | ### | ### | 0.3 | ||
| 2012-Nov-13 Tue | 3.77 | 3.8 | ### | ### | ### | ### | 0.0 | ||
| 2012-Nov-12 Mon | 3.74 | ### | 3.73 | 3.77 | ### | ### | ### | ||
| 2012-Nov-09 Fri | ### | 3.82 | ### | 3.77 | 84.6 | 84.6 | ### | ||
| 2012-Nov-08 Thu | ### | 3.72 | 3.645 | 3.71 | 5,048,220 | 18,590,070 | ### | ### | ### |
| 2012-Nov-07 Wed | 3.58 | 3.7 | 3.57 | ### | 10,420,342 | 37,877,943 | ### | ### | 0.0 |
| 2012-Nov-06 Tue | 3.53 | 3.58 | 3.52 | 3.58 | ### | ### | 0.3 | ||
| 2012-Nov-05 Mon | 3.56 | ### | 3.51 | 3.57 | 2,257,785 | ### | ### | ### | 0.3 |
| 2012-Nov-02 Fri | 3.59 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2012-Nov-01 Thu | 3.54 | ### | ### | 3.57 | ### | ### | 0.3 | ||
| 2012-Oct-31 Wed | ### | ### | 3.55 | 3.59 | 5,050,056 | 8,963,849 | ### | ### | ### |
| 2012-Oct-30 Tue | ### | ### | 3.53 | 3.55 | ### | ### | ### | ||
| 2012-Oct-29 Mon | 3.56 | ### | 3.55 | 3.58 | 2,499,976 | 4,437,457 | 79.2 | 79.2 | 0.3 |
| 2012-Oct-26 Fri | ### | ### | 3.555 | 3.56 | 4,185,158 | ### | 18.8 | 18.8 | 0.3 |
| 2012-Oct-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Oct-24 Wed | 3.77 | 3.79 | ### | ### | ### | ### | 0.0 | ||
| 2012-Oct-23 Tue | 3.85 | 3.88 | 3.81 | 3.82 | 3,530,648 | 13,575,341 | 23.0 | 23.0 | 0.3 |
| 2012-Oct-22 Mon | ### | ### | 3.87 | 3.88 | 4,361,751 | 8,439,988 | 23.2 | 23.2 | 0.3 |
| 2012-Oct-19 Fri | 3.81 | ### | 3.79 | ### | ### | ### | 0.0 | ||
| 2012-Oct-18 Thu | ### | ### | 3.77 | 3.79 | 10.1 | 10.1 | ### | ||
| 2012-Oct-17 Wed | 3.84 | 3.88 | ### | 3.74 | ### | ### | 0.3 | ||
| 2012-Oct-16 Tue | 3.82 | 3.845 | 3.81 | 3.82 | 74.2 | 74.2 | 0.3 | ||
| 2012-Oct-15 Mon | 3.75 | 3.82 | 3.75 | 3.81 | 84.7 | 84.7 | 0.3 | ||
| 2012-Oct-12 Fri | 3.81 | 3.82 | 3.75 | 3.77 | ### | ### | ### | ||
| 2012-Oct-11 Thu | 3.81 | 3.83 | 3.78 | 3.81 | 4,416,446 | 16,804,577 | ### | ### | 0.3 |
| 2012-Oct-10 Wed | 3.87 | 3.87 | 3.8 | 3.85 | 1,901,621 | ### | ### | ### | 0.3 |
| 2012-Oct-09 Tue | ### | ### | 3.87 | ### | 1,601,657 | ### | 65.1 | 65.1 | 0.0 |
| 2012-Oct-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Oct-05 Fri | ### | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2012-Oct-04 Thu | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2012-Oct-03 Wed | ### | ### | ### | ### | 4,670,584 | 0 | 84.1 | 84.1 | 0.0 |
| 2012-Oct-02 Tue | 3.8 | 3.89 | 3.78 | 3.88 | ### | ### | 0.3 | ||
| 2012-Oct-01 Mon | 3.8 | 3.86 | 3.775 | 3.81 | 72.0 | 72.0 | 0.3 | ||
| 2012-Sep-28 Fri | 3.74 | 3.87 | 3.74 | 3.84 | 84.6 | 84.6 | 0.3 | ||
| 2012-Sep-27 Thu | ### | 3.79 | ### | 3.78 | 3,091,088 | ### | 87.9 | 87.9 | 0.3 |
| 2012-Sep-26 Wed | ### | 3.73 | ### | ### | 3,393,976 | ### | 77.5 | 77.5 | 0.0 |
| 2012-Sep-25 Tue | 3.7 | 3.74 | ### | 3.73 | 2,167,159 | 4,052,587 | ### | ### | ### |
| 2012-Sep-24 Mon | 3.85 | 3.85 | 3.74 | 3.75 | 3,638,647 | ### | ### | ### | 0.3 |
| 2012-Sep-21 Fri | 3.79 | 3.87 | 3.79 | 3.86 | 3,614,684 | ### | 82.4 | 82.4 | 0.3 |
| 2012-Sep-20 Thu | 3.85 | 3.87 | 3.79 | 3.79 | 4,780,241 | 18,308,323 | ### | ### | ### |
| 2012-Sep-19 Wed | 3.75 | 3.89 | 3.71 | 3.87 | 10,774,027 | ### | ### | ### | ### |
| 2012-Sep-18 Tue | ### | ### | ### | 3.7 | 76.1 | 76.1 | 0.3 | ||
| 2012-Sep-17 Mon | ### | 3.7 | ### | ### | 4,392,343 | ### | 82.4 | 82.4 | 0.0 |
| 2012-Sep-14 Fri | ### | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2012-Sep-13 Thu | 3.49 | 3.525 | 3.46 | 3.51 | 77.5 | 77.5 | ### | ||
| 2012-Sep-12 Wed | 3.5 | 3.59 | 3.49 | 3.51 | ### | ### | ### | ||
| 2012-Sep-11 Tue | 3.4 | 3.53 | 3.4 | 3.49 | 4,566,880 | ### | 87.0 | 87.0 | ### |
| 2012-Sep-10 Mon | 3.48 | 3.485 | ### | 3.42 | ### | ### | 0.2 | ||
| 2012-Sep-07 Fri | ### | 3.48 | ### | 3.45 | 3,897,883 | ### | 87.6 | 87.6 | ### |
| 2012-Sep-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Sep-05 Wed | 3.27 | ### | 3.23 | ### | 6,781,178 | ### | ### | ### | 0.0 |
| 2012-Sep-04 Tue | 3.48 | 3.5 | ### | ### | 15.9 | 15.9 | 0.0 | ||
| 2012-Sep-03 Mon | 3.46 | 3.51 | 3.42 | 3.49 | 2,368,879 | ### | ### | ### | ### |
| 2012-Aug-31 Fri | 3.41 | 3.54 | 3.41 | 3.45 | 4,490,079 | 15,603,024 | ### | ### | ### |
| 2012-Aug-30 Thu | 3.57 | 3.57 | ### | 3.45 | 5,962,323 | 10,642,746 | ### | ### | ### |
| 2012-Aug-29 Wed | 3.53 | 3.56 | 3.5 | 3.56 | 79.4 | 79.4 | 0.3 | ||
| 2012-Aug-28 Tue | 3.47 | ### | 3.43 | 3.55 | ### | ### | ### | ||
| 2012-Aug-27 Mon | 3.47 | 3.49 | 3.4 | 3.47 | 1,609,848 | 5,545,926 | ### | ### | 0.2 |
| 2012-Aug-24 Fri | 3.48 | 3.48 | 3.4 | 3.43 | 3,001,059 | 10,323,642 | 22.1 | 22.1 | 0.2 |
| 2012-Aug-23 Thu | 3.5 | 3.57 | 3.47 | 3.49 | 27.7 | 27.7 | ### | ||
| 2012-Aug-22 Wed | 3.41 | 3.53 | ### | 3.47 | 4,766,577 | ### | ### | ### | 0.2 |
| 2012-Aug-21 Tue | 3.51 | 3.51 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2012-Aug-20 Mon | 3.44 | 3.51 | 3.43 | 3.48 | ### | ### | 0.2 | ||
| 2012-Aug-17 Fri | 3.5 | ### | 3.44 | 3.44 | 12.7 | 12.7 | 0.2 | ||
| 2012-Aug-16 Thu | 3.58 | 3.58 | 3.41 | 3.5 | 6,168,320 | 21,558,278 | 13.4 | 13.4 | 0.3 |
| 2012-Aug-15 Wed | 3.5 | 3.52 | 3.48 | 3.49 | ### | ### | ### | ||
| 2012-Aug-14 Tue | 3.49 | 3.52 | 3.46 | 3.48 | ### | ### | 0.2 | ||
| 2012-Aug-13 Mon | 3.47 | 3.5 | 3.44 | 3.49 | 77.8 | 77.8 | ### | ||
| 2012-Aug-10 Fri | 3.4 | 3.48 | ### | 3.43 | ### | ### | 0.2 | ||
| 2012-Aug-09 Thu | 3.41 | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2012-Aug-08 Wed | 3.45 | 3.47 | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2012-Aug-07 Tue | 3.48 | 3.48 | ### | 3.46 | 22.7 | 22.7 | 0.2 | ||
| 2012-Aug-06 Mon | 3.45 | 3.47 | 3.41 | 3.45 | 684,971 | ### | 76.3 | 76.3 | ### |
| 2012-Aug-03 Fri | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2012-Aug-02 Thu | ### | 3.44 | 3.25 | ### | 1,597,051 | ### | ### | ### | 0.0 |
| 2012-Aug-01 Wed | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2012-Jul-30 Mon | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2012-Jul-27 Fri | ### | 3.41 | ### | ### | 4,275,070 | ### | 19.6 | 19.6 | 0.0 |
| 2012-Jul-26 Thu | 3.26 | ### | 3.25 | ### | 3,516,723 | 5,714,674 | ### | ### | 0.0 |
| 2012-Jul-25 Wed | 3.22 | 3.27 | ### | 3.24 | 77.1 | 77.1 | ### | ||
| 2012-Jul-24 Tue | ### | 3.24 | ### | 3.24 | 2,085,929 | ### | 85.7 | 85.7 | ### |
| 2012-Jul-23 Mon | 3.21 | 3.24 | ### | 3.22 | 85.6 | 85.6 | 0.2 | ||
| 2012-Jul-20 Fri | ### | ### | ### | 3.26 | 4,091,346 | 0 | 88.3 | 88.3 | 0.2 |
| 2012-Jul-19 Thu | ### | ### | ### | ### | 86.3 | 86.3 | 0.0 | ||
| 2012-Jul-18 Wed | ### | 3.085 | ### | ### | 4,025,941 | ### | ### | ### | 0.0 |
| 2012-Jul-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Jul-16 Mon | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2012-Jul-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Jul-12 Thu | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2012-Jul-11 Wed | ### | ### | ### | ### | 18.3 | 18.3 | 0.0 | ||
| 2012-Jul-10 Tue | 3.2 | 3.21 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2012-Jul-09 Mon | 3.2 | 3.23 | ### | ### | 2,510,586 | ### | ### | ### | 0.0 |
| 2012-Jul-06 Fri | 3.2 | 3.25 | ### | 3.24 | 2,499,075 | ### | ### | ### | ### |
| 2012-Jul-05 Thu | 3.2 | 3.24 | ### | 3.2 | 3,864,954 | 6,261,225 | ### | ### | 0.2 |
| 2012-Jul-04 Wed | ### | 3.23 | ### | ### | 9,673,228 | ### | 85.6 | 85.6 | 0.0 |
| 2012-Jul-03 Tue | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2012-Jul-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Jun-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Jun-28 Thu | ### | ### | ### | ### | 11.9 | 11.9 | 0.0 | ||
| 2012-Jun-27 Wed | ### | 3.23 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2012-Jun-26 Tue | 3.23 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2012-Jun-25 Mon | ### | ### | 3.22 | 3.26 | ### | ### | 0.2 | ||
| 2012-Jun-22 Fri | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2012-Jun-21 Thu | 3.4 | 3.4 | ### | ### | 4,989,521 | 8,482,185 | ### | ### | 0.0 |
| 2012-Jun-20 Wed | 3.44 | 3.45 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2012-Jun-19 Tue | ### | 3.42 | ### | 3.41 | 2,183,621 | ### | 80.1 | 80.1 | ### |
| 2012-Jun-18 Mon | 3.45 | 3.56 | 3.4 | 3.45 | ### | ### | ### | ||
| 2012-Jun-15 Fri | ### | 3.42 | ### | 3.4 | 2,988,556 | ### | ### | ### | 0.2 |
| 2012-Jun-14 Thu | ### | 3.42 | ### | ### | 4,463,655 | 7,632,850 | ### | ### | 0.0 |
| 2012-Jun-13 Wed | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2012-Jun-12 Tue | 3.24 | ### | 3.21 | ### | 3,027,550 | ### | 87.1 | 87.1 | 0.0 |
| 2012-Jun-08 Fri | ### | ### | 3.24 | 3.27 | 7,615,581 | 12,337,241 | 21.3 | 21.3 | ### |
| 2012-Jun-07 Thu | ### | 3.41 | 3.27 | ### | ### | ### | 0.0 | ||
| 2012-Jun-06 Wed | ### | 3.41 | ### | ### | 1,691,929 | ### | ### | ### | 0.0 |
| 2012-Jun-05 Tue | 3.45 | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2012-Jun-04 Mon | ### | ### | 3.29 | ### | 4,119,758 | ### | 87.5 | 87.5 | 0.0 |
| 2012-Jun-01 Fri | 3.54 | 3.54 | ### | 3.41 | 13.0 | 13.0 | ### | ||
| 2012-May-31 Thu | 3.52 | 3.58 | 3.47 | 3.53 | 3,931,170 | 13,857,374 | 64.0 | 64.0 | 0.3 |
| 2012-May-30 Wed | 3.47 | 3.55 | 3.45 | 3.55 | 87.4 | 87.4 | ### | ||
| 2012-May-29 Tue | 3.46 | 3.585 | 3.43 | 3.57 | 2,381,844 | ### | 83.6 | 83.6 | 0.3 |
| 2012-May-28 Mon | 3.42 | 3.46 | 3.41 | 3.45 | 73.0 | 73.0 | ### | ||
| 2012-May-25 Fri | 3.42 | 3.48 | ### | 3.42 | 2,211,842 | ### | 74.8 | 74.8 | 0.2 |
| 2012-May-24 Thu | 3.46 | 3.5 | ### | 3.4 | 20.6 | 20.6 | 0.2 | ||
| 2012-May-23 Wed | 3.58 | ### | 3.45 | 3.45 | ### | ### | ### | ||
| 2012-May-22 Tue | 3.49 | ### | 3.49 | ### | 86.9 | 86.9 | 0.0 | ||
| 2012-May-21 Mon | 3.54 | ### | 3.52 | 3.56 | 76.8 | 76.8 | 0.3 | ||
| 2012-May-18 Fri | ### | ### | 3.53 | 3.57 | 2,222,450 | 3,922,624 | ### | ### | 0.3 |
| 2012-May-17 Thu | ### | ### | ### | ### | 1,988,544 | 0 | 75.4 | 75.4 | 0.0 |
| 2012-May-16 Wed | ### | ### | ### | ### | 3,248,355 | 0 | 52.1 | 52.1 | 0.0 |
| 2012-May-15 Tue | 3.71 | 3.74 | ### | 3.71 | 2,845,550 | 5,321,178 | 80.1 | 80.1 | ### |
| 2012-May-14 Mon | ### | 3.74 | ### | 3.72 | 82.6 | 82.6 | 0.3 | ||
| 2012-May-11 Fri | 3.74 | 3.78 | 3.7 | 3.71 | 2,160,556 | 8,080,479 | 22.2 | 22.2 | ### |
| 2012-May-10 Thu | 3.75 | 3.81 | 3.71 | 3.78 | 3,539,946 | ### | 73.0 | 73.0 | 0.3 |
| 2012-May-09 Wed | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2012-May-08 Tue | 3.8 | 3.82 | 3.7 | 3.73 | 7,095,928 | 26,680,689 | ### | ### | ### |
| 2012-May-07 Mon | 3.8 | 3.86 | 3.79 | 3.82 | 86.1 | 86.1 | 0.3 | ||
| 2012-May-04 Fri | ### | 4 | 3.86 | ### | ### | ### | 0.0 | ||
| 2012-May-03 Thu | ### | ### | 3.87 | 4 | 6,841,121 | ### | 89.9 | 89.9 | 0.3 |
| 2012-May-02 Wed | ### | ### | 3.85 | 3.88 | 26.6 | 26.6 | 0.3 | ||
| 2012-May-01 Tue | 3.79 | ### | 3.76 | ### | 7,122,729 | ### | ### | ### | 0.0 |
| 2012-Apr-30 Mon | 3.75 | 3.79 | 3.72 | 3.78 | 2,874,257 | ### | 76.0 | 76.0 | 0.3 |
| 2012-Apr-27 Fri | 3.71 | 3.75 | 3.7 | 3.73 | 2,826,949 | 10,530,385 | ### | ### | ### |
| 2012-Apr-26 Thu | 3.78 | 3.8 | 3.71 | 3.72 | ### | ### | 0.3 | ||
| 2012-Apr-24 Tue | ### | 3.78 | ### | 3.75 | ### | ### | 0.3 | ||
| 2012-Apr-23 Mon | ### | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2012-Apr-20 Fri | 3.71 | 3.73 | ### | 3.7 | 8,931,883 | ### | ### | ### | 0.3 |
| 2012-Apr-19 Thu | 3.8 | 3.86 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2012-Apr-18 Wed | 3.82 | 3.88 | 3.79 | 3.8 | 8,254,444 | ### | 22.3 | 22.3 | ### |
| 2012-Apr-17 Tue | 3.8 | 3.85 | 3.8 | 3.82 | 3,165,981 | 12,109,877 | ### | ### | 0.3 |
| 2012-Apr-16 Mon | 3.84 | 3.89 | 3.83 | 3.83 | 3,698,544 | 14,276,379 | ### | ### | ### |
| 2012-Apr-13 Fri | 3.88 | ### | 3.85 | 3.89 | 69.9 | 69.9 | 0.3 | ||
| 2012-Apr-12 Thu | 3.76 | 3.81 | 3.75 | 3.81 | 80.1 | 80.1 | 0.3 | ||
| 2012-Apr-11 Wed | 3.73 | 3.76 | 3.73 | 3.75 | 4,756,255 | 17,812,174 | 80.5 | 80.5 | 0.3 |
| 2012-Apr-10 Tue | 3.8 | 3.8 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2012-Apr-05 Thu | 3.79 | 3.85 | 3.78 | 3.85 | 82.6 | 82.6 | 0.3 | ||
| 2012-Apr-04 Wed | 3.84 | 3.85 | 3.75 | 3.82 | ### | ### | 0.3 | ||
| 2012-Apr-03 Tue | ### | ### | 3.83 | 3.85 | 16.1 | 16.1 | 0.3 | ||
| 2012-Apr-02 Mon | ### | ### | ### | ### | 5,333,159 | 0 | ### | ### | 0.0 |
| 2012-Mar-30 Fri | ### | ### | ### | ### | 5,471,748 | 0 | 21.0 | 21.0 | 0.0 |
| 2012-Mar-29 Thu | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2012-Mar-28 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2012-Mar-27 Tue | ### | ### | ### | ### | 11,771,549 | 0 | 10.1 | 10.1 | 0.0 |
| 2012-Mar-26 Mon | ### | ### | 4 | ### | 4,743,340 | 9,486,680 | ### | ### | 0.0 |
| 2012-Mar-23 Fri | ### | ### | 4 | ### | 76.6 | 76.6 | 0.0 | ||
| 2012-Mar-22 Thu | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2012-Mar-21 Wed | ### | ### | ### | ### | 2,788,673 | 0 | ### | ### | 0.0 |
| 2012-Mar-20 Tue | ### | ### | ### | ### | 4,014,529 | 0 | 75.1 | 75.1 | 0.0 |
| 2012-Mar-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Mar-16 Fri | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2012-Mar-15 Thu | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2012-Mar-14 Wed | ### | 4.28 | ### | 4.25 | 81.1 | 81.1 | ### | ||
| 2012-Mar-13 Tue | ### | ### | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2012-Mar-12 Mon | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2012-Mar-09 Fri | ### | ### | ### | ### | 5,283,148 | 0 | 68.9 | 68.9 | 0.0 |
| 2012-Mar-08 Thu | ### | ### | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2012-Mar-07 Wed | ### | ### | ### | ### | 4,952,541 | 0 | ### | ### | 0.0 |
| 2012-Mar-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Mar-05 Mon | ### | ### | ### | ### | 2,539,478 | 0 | 24.6 | 24.6 | 0.0 |
| 2012-Mar-02 Fri | 4.28 | ### | 4.2 | 4.2 | ### | ### | ### | ||
| 2012-Mar-01 Thu | ### | ### | 4.26 | 4.26 | ### | ### | 0.3 | ||
| 2012-Feb-29 Wed | 4.27 | 4.47 | 4.25 | 4.4 | 9,026,750 | 39,356,629 | 85.4 | 85.4 | 0.3 |
| 2012-Feb-28 Tue | 4.29 | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2012-Feb-27 Mon | 4.44 | 4.475 | ### | 4.4 | 28.0 | 28.0 | 0.3 | ||
| 2012-Feb-24 Fri | 4.44 | 4.47 | 4.41 | 4.47 | ### | ### | ### | ||
| 2012-Feb-23 Thu | 4.47 | 4.49 | ### | 4.45 | 5,397,951 | ### | 27.8 | 27.8 | 0.3 |
| 2012-Feb-22 Wed | 4.4 | 4.48 | ### | 4.47 | 4,895,972 | 10,966,977 | ### | ### | ### |
| 2012-Feb-21 Tue | ### | 4.44 | ### | 4.42 | 81.8 | 81.8 | 0.3 | ||
| 2012-Feb-20 Mon | 4.25 | ### | 4.23 | ### | 4,545,451 | 9,613,628 | ### | ### | 0.0 |
| 2012-Feb-17 Fri | ### | 4.25 | ### | 4.2 | 75.6 | 75.6 | ### | ||
| 2012-Feb-16 Thu | 4.21 | 4.21 | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2012-Feb-15 Wed | 4.27 | 4.28 | ### | 4.23 | 23.8 | 23.8 | 0.3 | ||
| 2012-Feb-14 Tue | 4.25 | ### | 4.23 | 4.27 | 79.2 | 79.2 | ### | ||
| 2012-Feb-13 Mon | ### | ### | 4.24 | 4.28 | 3,637,022 | 7,710,486 | 25.9 | 25.9 | 0.3 |
| 2012-Feb-10 Fri | 4.29 | ### | 4.24 | 4.27 | 9,055,125 | ### | 30.1 | 30.1 | ### |
| 2012-Feb-09 Thu | ### | ### | 4.21 | 4.27 | 3,588,677 | ### | ### | ### | ### |
| 2012-Feb-08 Wed | 4.24 | ### | ### | 4.29 | 6,876,955 | 0 | ### | ### | ### |
| 2012-Feb-07 Tue | 4.25 | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 2012-Feb-06 Mon | 4.23 | 4.27 | 4.23 | 4.25 | ### | ### | ### | ||
| 2012-Feb-03 Fri | ### | ### | 4.055 | ### | 11,150,883 | ### | 77.8 | 77.8 | 0.0 |
| 2012-Feb-02 Thu | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2012-Feb-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Jan-31 Tue | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2012-Jan-30 Mon | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2012-Jan-27 Fri | ### | ### | ### | ### | 4,346,320 | 0 | 82.3 | 82.3 | 0.0 |
| 2012-Jan-25 Wed | ### | 4.2 | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2012-Jan-24 Tue | ### | ### | ### | ### | 4,231,486 | 0 | ### | ### | 0.0 |
| 2012-Jan-23 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2012-Jan-20 Fri | ### | ### | ### | 4 | 77.2 | 77.2 | 0.3 | ||
| 2012-Jan-19 Thu | 3.87 | ### | 3.87 | ### | 6,020,723 | ### | ### | ### | 0.0 |
| 2012-Jan-18 Wed | 3.83 | 3.86 | 3.8 | 3.85 | 4,323,075 | 16,557,377 | ### | ### | 0.3 |
| 2012-Jan-17 Tue | 3.87 | 3.87 | 3.81 | 3.85 | 15.8 | 15.8 | 0.3 | ||
| 2012-Jan-16 Mon | 3.79 | 3.85 | 3.78 | 3.83 | 4,758,676 | 18,154,348 | ### | ### | ### |
| 2012-Jan-13 Fri | 3.85 | 3.88 | 3.83 | 3.87 | 73.4 | 73.4 | ### | ||
| 2012-Jan-12 Thu | 3.82 | ### | 3.82 | 3.84 | ### | ### | 0.3 | ||
| 2012-Jan-11 Wed | 3.7 | ### | 3.7 | 3.79 | ### | ### | ### | ||
| 2012-Jan-10 Tue | ### | 3.755 | 3.58 | 3.72 | 87.0 | 87.0 | 0.3 | ||
| 2012-Jan-09 Mon | ### | 3.7 | 3.55 | 3.57 | 2,249,640 | 8,154,945 | 12.3 | 12.3 | 0.3 |
| 2012-Jan-06 Fri | ### | 3.71 | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2012-Jan-05 Thu | 3.74 | 3.74 | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2012-Jan-04 Wed | ### | 3.84 | ### | 3.77 | 2,146,620 | ### | 83.7 | 83.7 | ### |
| 2012-Jan-03 Tue | 3.56 | ### | 3.56 | ### | 1,152,829 | ### | ### | ### | 0.0 |
| 2011-Dec-30 Fri | ### | ### | ### | ### | 703,887 | 0 | 18.0 | 18.0 | 0.0 |
| 2011-Dec-29 Thu | 3.56 | ### | 3.55 | ### | 914,959 | 1,624,052 | ### | ### | 0.0 |
| 2011-Dec-28 Wed | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2011-Dec-23 Fri | ### | ### | ### | ### | 1,472,772 | 0 | 19.9 | 19.9 | 0.0 |
| 2011-Dec-22 Thu | ### | ### | ### | ### | 1,269,457 | 0 | 32.4 | 32.4 | 0.0 |
| 2011-Dec-21 Wed | ### | 3.71 | 3.59 | 3.71 | ### | ### | ### | ||
| 2011-Dec-20 Tue | 3.52 | 3.56 | 3.5 | 3.52 | 1,325,875 | ### | 74.7 | 74.7 | ### |
| 2011-Dec-19 Mon | 3.58 | 3.58 | 3.5 | 3.52 | ### | ### | ### | ||
| 2011-Dec-16 Fri | 3.59 | ### | 3.51 | ### | 75.3 | 75.3 | 0.0 | ||
| 2011-Dec-15 Thu | ### | ### | 3.51 | 3.56 | ### | ### | 0.3 | ||
| 2011-Dec-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-13 Tue | ### | 3.7 | ### | ### | 2,314,188 | 4,281,247 | 76.4 | 76.4 | 0.0 |
| 2011-Dec-12 Mon | 3.7 | 3.78 | ### | 3.74 | 1,840,645 | ### | ### | ### | 0.3 |
| 2011-Dec-09 Fri | ### | 3.73 | ### | ### | 1,780,140 | ### | 75.0 | 75.0 | 0.0 |
| 2011-Dec-08 Thu | 3.7 | 3.76 | ### | 3.72 | 2,384,252 | ### | 75.9 | 75.9 | 0.3 |
| 2011-Dec-07 Wed | 3.85 | 3.85 | ### | 3.73 | ### | ### | ### | ||
| 2011-Dec-06 Tue | 3.81 | 3.87 | 3.77 | 3.81 | 79.6 | 79.6 | 0.3 | ||
| 2011-Dec-05 Mon | 3.73 | 3.83 | 3.72 | 3.81 | 83.4 | 83.4 | 0.3 | ||
| 2011-Dec-02 Fri | ### | 3.71 | ### | 3.71 | ### | ### | ### | ||
| 2011-Dec-01 Thu | ### | 3.74 | ### | ### | 3,089,952 | ### | ### | ### | 0.0 |
| 2011-Nov-30 Wed | 3.47 | 3.53 | 3.44 | 3.5 | 75.3 | 75.3 | 0.3 | ||
| 2011-Nov-29 Tue | 3.46 | 3.49 | 3.42 | 3.47 | ### | ### | 0.2 | ||
| 2011-Nov-28 Mon | 3.45 | 3.49 | 3.4 | 3.45 | 1,980,723 | ### | 65.9 | 65.9 | ### |
| 2011-Nov-25 Fri | 3.45 | 3.48 | 3.41 | 3.44 | 2,118,221 | 7,297,271 | ### | ### | 0.2 |
| 2011-Nov-24 Thu | 3.43 | 3.5 | 3.43 | 3.49 | 2,665,059 | 9,234,429 | ### | ### | ### |
| 2011-Nov-23 Wed | 3.51 | 3.51 | 3.44 | 3.47 | 2,876,543 | 9,995,986 | ### | ### | 0.2 |
| 2011-Nov-22 Tue | 3.5 | 3.54 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2011-Nov-21 Mon | 3.56 | ### | 3.52 | 3.55 | 3,103,873 | ### | ### | ### | ### |
| 2011-Nov-18 Fri | ### | ### | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2011-Nov-17 Thu | ### | 3.71 | 3.58 | ### | 8,204,321 | 29,904,750 | 72.4 | 72.4 | 0.0 |
| 2011-Nov-16 Wed | ### | 3.7 | ### | ### | 3,684,428 | ### | 84.4 | 84.4 | 0.0 |
| 2011-Nov-15 Tue | 3.57 | ### | 3.54 | ### | 87.5 | 87.5 | 0.0 | ||
| 2011-Nov-14 Mon | 3.59 | ### | 3.58 | ### | 77.9 | 77.9 | 0.0 | ||
| 2011-Nov-11 Fri | 3.48 | 3.57 | 3.45 | 3.51 | 70.4 | 70.4 | ### | ||
| 2011-Nov-10 Thu | 3.54 | 3.54 | 3.42 | 3.48 | 5,167,757 | ### | 18.9 | 18.9 | 0.2 |
| 2011-Nov-09 Wed | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2011-Nov-08 Tue | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2011-Nov-07 Mon | ### | 3.7 | ### | ### | 1,924,029 | 3,559,453 | ### | ### | 0.0 |
| 2011-Nov-04 Fri | ### | 3.74 | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2011-Nov-03 Thu | 3.7 | 3.79 | 3.59 | ### | 19.1 | 19.1 | 0.0 | ||
| 2011-Nov-02 Wed | 3.71 | 3.73 | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2011-Nov-01 Tue | 3.83 | 3.85 | 3.81 | 3.81 | 2,466,359 | 9,446,154 | ### | ### | 0.3 |
| 2011-Oct-31 Mon | ### | ### | ### | ### | 1,762,520 | 0 | ### | ### | 0.0 |
| 2011-Oct-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Oct-27 Thu | 3.73 | 3.88 | 3.73 | 3.88 | ### | ### | 0.3 | ||
| 2011-Oct-26 Wed | 3.7 | 3.8 | ### | 3.73 | ### | ### | ### | ||
| 2011-Oct-25 Tue | 3.71 | 3.81 | ### | 3.78 | ### | ### | 0.3 | ||
| 2011-Oct-24 Mon | 3.49 | ### | 3.46 | ### | ### | ### | 0.0 | ||
| 2011-Oct-21 Fri | 3.41 | 3.5 | 3.4 | 3.45 | ### | ### | ### | ||
| 2011-Oct-20 Thu | 3.42 | 3.47 | ### | 3.45 | 9,152,248 | 15,879,150 | ### | ### | ### |
| 2011-Oct-19 Wed | 3.45 | 3.48 | 3.43 | 3.46 | 75.6 | 75.6 | 0.2 | ||
| 2011-Oct-18 Tue | 3.47 | 3.47 | ### | ### | 4,022,849 | 6,979,643 | 19.4 | 19.4 | 0.0 |
| 2011-Oct-17 Mon | 3.53 | 3.57 | 3.51 | 3.51 | ### | ### | ### | ||
| 2011-Oct-14 Fri | 3.59 | ### | 3.46 | 3.49 | 4,197,981 | ### | 12.1 | 12.1 | ### |
| 2011-Oct-13 Thu | ### | 3.72 | 3.59 | ### | 3,783,841 | ### | ### | ### | 0.0 |
| 2011-Oct-12 Wed | 3.53 | ### | 3.46 | ### | 89.2 | 89.2 | 0.0 | ||
| 2011-Oct-11 Tue | ### | 3.76 | ### | 3.7 | 2,628,684 | 4,941,925 | 76.9 | 76.9 | 0.3 |
| 2011-Oct-10 Mon | 3.55 | ### | 3.52 | ### | 2,271,147 | ### | 77.8 | 77.8 | 0.0 |
| 2011-Oct-07 Fri | 3.47 | ### | 3.47 | 3.56 | 5,208,444 | 9,036,650 | ### | ### | 0.3 |
| 2011-Oct-06 Thu | 3.25 | 3.4 | 3.22 | ### | 79.6 | 79.6 | 0.0 | ||
| 2011-Oct-05 Wed | ### | ### | 3.21 | 3.25 | ### | ### | 0.2 | ||
| 2011-Oct-04 Tue | 3.23 | ### | 3.2 | 3.25 | 75.6 | 75.6 | 0.2 | ||
| 2011-Oct-03 Mon | 3.43 | 3.44 | 3.26 | 3.26 | 9.9 | 9.9 | 0.2 | ||
| 2011-Sep-30 Fri | ### | ### | ### | 3.5 | 6,230,755 | 0 | 91.0 | 91.0 | 0.3 |
| 2011-Sep-29 Thu | 3.29 | 3.4 | 3.24 | ### | 1,664,444 | 5,525,954 | ### | ### | 0.0 |
| 2011-Sep-28 Wed | ### | ### | 3.27 | ### | 1,804,378 | 2,950,158 | 71.0 | 71.0 | 0.0 |
| 2011-Sep-27 Tue | 3.25 | ### | ### | 3.29 | ### | ### | ### | ||
| 2011-Sep-26 Mon | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2011-Sep-23 Fri | 3.24 | 3.28 | ### | 3.21 | 2,534,457 | ### | ### | ### | ### |
| 2011-Sep-22 Thu | 3.21 | ### | 3.21 | 3.25 | 88.2 | 88.2 | 0.2 | ||
| 2011-Sep-21 Wed | ### | 3.41 | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2011-Sep-20 Tue | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2011-Sep-19 Mon | 3.45 | 3.47 | ### | ### | ### | ### | 0.0 | ||
| 2011-Sep-16 Fri | 3.43 | 3.51 | 3.41 | 3.49 | 4,053,643 | ### | ### | ### | ### |
| 2011-Sep-15 Thu | 3.43 | 3.44 | ### | 3.42 | 36.6 | 36.6 | 0.2 | ||
| 2011-Sep-14 Wed | 3.48 | 3.51 | 3.28 | ### | 17.5 | 17.5 | 0.0 | ||
| 2011-Sep-13 Tue | 3.52 | 3.55 | 3.45 | 3.47 | 4,826,288 | ### | 24.6 | 24.6 | 0.2 |
| 2011-Sep-12 Mon | 3.55 | 3.57 | 3.43 | 3.53 | ### | ### | 0.3 | ||
| 2011-Sep-09 Fri | 3.53 | 3.76 | 3.53 | ### | 89.8 | 89.8 | 0.0 | ||
| 2011-Sep-08 Thu | ### | ### | 3.52 | ### | 5,772,147 | 10,158,978 | 35.9 | 35.9 | 0.0 |
| 2011-Sep-07 Wed | 3.41 | 3.57 | 3.4 | 3.55 | 5,350,177 | ### | 89.2 | 89.2 | ### |
| 2011-Sep-06 Tue | ### | 3.44 | ### | ### | 7,220,322 | 12,418,953 | 81.0 | 81.0 | 0.0 |
| 2011-Sep-05 Mon | 3.57 | ### | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2011-Sep-02 Fri | ### | ### | 3.55 | 3.57 | 2,944,147 | ### | ### | ### | 0.3 |
| 2011-Sep-01 Thu | 3.71 | 3.74 | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2011-Aug-31 Wed | 3.79 | 3.79 | ### | ### | 3,644,345 | ### | ### | ### | 0.0 |
| 2011-Aug-30 Tue | 3.75 | 3.82 | ### | 3.79 | ### | ### | ### | ||
| 2011-Aug-29 Mon | 3.57 | 3.76 | 3.57 | 3.72 | ### | ### | 0.3 | ||
| 2011-Aug-26 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2011-Aug-25 Thu | ### | 3.72 | 3.56 | 3.7 | 3,908,947 | ### | 85.3 | 85.3 | 0.3 |
| 2011-Aug-24 Wed | 3.52 | 3.57 | 3.45 | 3.53 | 3,914,475 | ### | 78.2 | 78.2 | 0.3 |
| 2011-Aug-23 Tue | ### | 3.5 | ### | 3.49 | 11,202,682 | ### | ### | ### | ### |
| 2011-Aug-22 Mon | 3.45 | 3.51 | 3.42 | 3.43 | 4,338,277 | 15,032,129 | ### | ### | 0.2 |
| 2011-Aug-19 Fri | 3.52 | 3.59 | 3.42 | 3.43 | 22.1 | 22.1 | 0.2 | ||
| 2011-Aug-18 Thu | ### | ### | 3.57 | ### | 9,124,254 | ### | 29.4 | 29.4 | 0.0 |
| 2011-Aug-17 Wed | ### | 3.73 | ### | ### | 8,964,876 | ### | ### | ### | 0.0 |
| 2011-Aug-16 Tue | 3.88 | ### | 3.83 | 3.88 | 77.1 | 77.1 | 0.3 | ||
| 2011-Aug-15 Mon | ### | ### | 3.8 | 3.84 | 16.1 | 16.1 | 0.3 | ||
| 2011-Aug-12 Fri | 3.82 | 3.84 | 3.71 | 3.75 | 22.0 | 22.0 | 0.3 | ||
| 2011-Aug-11 Thu | ### | 3.79 | ### | 3.77 | 4,145,427 | 7,855,584 | ### | ### | ### |
| 2011-Aug-10 Wed | 3.73 | 3.86 | ### | 3.79 | 4,584,283 | ### | ### | ### | ### |
| 2011-Aug-09 Tue | 3.43 | ### | ### | ### | 6,931,422 | 0 | ### | ### | 0.0 |
| 2011-Aug-08 Mon | ### | ### | 3.53 | 3.55 | ### | ### | ### | ||
| 2011-Aug-05 Fri | 3.74 | 3.76 | ### | 3.7 | 5,772,259 | 10,851,846 | ### | ### | 0.3 |
| 2011-Aug-04 Thu | ### | ### | 3.89 | ### | 23.1 | 23.1 | 0.0 | ||
| 2011-Aug-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Aug-02 Tue | 4.22 | 4.25 | ### | ### | 1,797,455 | ### | 22.3 | 22.3 | 0.0 |
| 2011-Aug-01 Mon | 4.25 | ### | 4.21 | 4.26 | 57.3 | 57.3 | 0.3 | ||
| 2011-Jul-29 Fri | 4.22 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2011-Jul-28 Thu | 4.25 | ### | 4.22 | 4.24 | 3,195,956 | ### | 37.4 | 37.4 | 0.3 |
| 2011-Jul-27 Wed | 4.22 | ### | ### | ### | 6,344,527 | 0 | ### | ### | 0.0 |
| 2011-Jul-26 Tue | 4.21 | ### | ### | 4.26 | 3,024,843 | 0 | ### | ### | 0.3 |
| 2011-Jul-25 Mon | 4.27 | ### | 4.22 | 4.22 | 1,919,755 | 4,050,683 | ### | ### | ### |
| 2011-Jul-22 Fri | 4.24 | ### | 4.23 | 4.29 | 4,121,624 | ### | ### | ### | ### |
| 2011-Jul-21 Thu | 4.22 | 4.26 | ### | ### | 1,822,173 | 3,881,228 | ### | ### | 0.0 |
| 2011-Jul-20 Wed | 4.25 | ### | ### | 4.24 | 25.7 | 25.7 | 0.3 | ||
| 2011-Jul-19 Tue | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2011-Jul-18 Mon | ### | ### | ### | ### | 2,216,476 | 0 | 72.1 | 72.1 | 0.0 |
| 2011-Jul-15 Fri | ### | ### | ### | ### | 7,999,753 | 0 | 79.5 | 79.5 | 0.0 |
| 2011-Jul-14 Thu | ### | ### | ### | ### | 4,677,470 | 0 | 32.3 | 32.3 | 0.0 |
| 2011-Jul-13 Wed | ### | 4.2 | ### | ### | 4,012,926 | 8,427,144 | 72.4 | 72.4 | 0.0 |
| 2011-Jul-12 Tue | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2011-Jul-11 Mon | 4.2 | 4.21 | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2011-Jul-08 Fri | 4.24 | 4.25 | 4.22 | 4.24 | 11,233,829 | ### | ### | ### | 0.3 |
| 2011-Jul-07 Thu | 4.24 | 4.27 | 4.21 | 4.23 | 12,134,378 | ### | ### | ### | 0.3 |
| 2011-Jul-06 Wed | ### | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 2011-Jul-05 Tue | ### | 4.4 | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2011-Jul-04 Mon | ### | 4.4 | ### | ### | 4,859,922 | 10,691,828 | 74.1 | 74.1 | 0.0 |
| 2011-Jul-01 Fri | 4.4 | 4.42 | ### | ### | 15.4 | 15.4 | 0.0 | ||
| 2011-Jun-30 Thu | ### | 4.44 | ### | 4.4 | 65.5 | 65.5 | 0.3 | ||
| 2011-Jun-29 Wed | 4.4 | 4.4 | 4.26 | ### | 2,550,051 | 11,041,720 | 20.1 | 20.1 | 0.0 |
| 2011-Jun-28 Tue | 4.41 | 4.47 | ### | ### | 2,689,940 | ### | ### | ### | 0.0 |
| 2011-Jun-27 Mon | ### | 4.4 | 4.27 | ### | 3,417,656 | ### | ### | ### | 0.0 |
| 2011-Jun-24 Fri | 4.46 | 4.5 | ### | 4.41 | ### | ### | ### | ||
| 2011-Jun-23 Thu | 4.48 | ### | 4.46 | 4.49 | 73.6 | 73.6 | ### | ||
| 2011-Jun-22 Wed | 4.48 | 4.56 | 4.47 | 4.54 | 2,533,072 | 11,436,820 | 76.6 | 76.6 | 0.3 |
| 2011-Jun-21 Tue | 4.47 | 4.51 | 4.41 | 4.45 | ### | ### | 0.3 | ||
| 2011-Jun-20 Mon | 4.47 | 4.53 | 4.44 | 4.46 | 1,263,286 | ### | 50.5 | 50.5 | 0.3 |
| 2011-Jun-17 Fri | 4.47 | 4.51 | 4.41 | 4.47 | 72.6 | 72.6 | ### | ||
| 2011-Jun-16 Thu | 4.5 | 4.5 | 4.43 | 4.46 | 5,218,642 | ### | ### | ### | 0.3 |
| 2011-Jun-15 Wed | 4.43 | 4.55 | ### | 4.54 | 5,147,544 | ### | ### | ### | 0.3 |
| 2011-Jun-14 Tue | 4.4 | 4.43 | ### | ### | 1,699,728 | ### | ### | ### | 0.0 |
| 2011-Jun-10 Fri | 4.43 | 4.49 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2011-Jun-09 Thu | ### | 4.46 | ### | 4.43 | 3,712,243 | ### | 78.0 | 78.0 | ### |
| 2011-Jun-08 Wed | ### | 4.51 | ### | 4.4 | ### | ### | 0.3 | ||
| 2011-Jun-07 Tue | ### | 4.41 | ### | ### | 3,258,527 | 7,185,052 | ### | ### | 0.0 |
| 2011-Jun-06 Mon | 4.42 | 4.44 | ### | ### | 3,245,322 | ### | 29.2 | 29.2 | 0.0 |
| 2011-Jun-03 Fri | 4.46 | 4.51 | 4.45 | 4.48 | 76.1 | 76.1 | ### | ||
| 2011-Jun-02 Thu | 4.51 | 4.55 | 4.45 | 4.45 | 4,082,152 | 18,369,684 | 26.7 | 26.7 | 0.3 |
| 2011-Jun-01 Wed | ### | ### | 4.56 | 4.59 | 3,180,284 | 7,251,047 | ### | ### | 0.3 |
| 2011-May-31 Tue | 4.54 | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2011-May-30 Mon | 4.51 | 4.54 | 4.47 | 4.51 | 72.5 | 72.5 | 0.3 | ||
| 2011-May-27 Fri | 4.51 | 4.55 | 4.49 | 4.52 | 1,478,486 | 6,682,756 | ### | ### | 0.3 |
| 2011-May-26 Thu | 4.5 | 4.59 | 4.49 | 4.5 | ### | ### | ### | ||
| 2011-May-25 Wed | 4.52 | 4.55 | 4.5 | 4.53 | 2,760,787 | ### | 83.0 | 83.0 | ### |
| 2011-May-24 Tue | 4.47 | 4.58 | 4.44 | 4.55 | ### | ### | 0.3 | ||
| 2011-May-23 Mon | 4.54 | 4.56 | 4.47 | 4.47 | 2,360,689 | ### | ### | ### | ### |
| 2011-May-20 Fri | ### | 4.7 | 4.59 | ### | 2,312,641 | ### | ### | ### | 0.0 |
| 2011-May-19 Thu | 4.7 | 4.77 | ### | ### | 2,437,154 | ### | ### | ### | 0.0 |
| 2011-May-18 Wed | 4.7 | 4.72 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2011-May-17 Tue | 4.53 | 4.73 | 4.52 | 4.7 | 4,615,058 | 21,344,643 | ### | ### | 0.3 |
| 2011-May-16 Mon | ### | ### | 4.55 | 4.57 | 2,242,877 | 5,102,545 | 32.4 | 32.4 | ### |
| 2011-May-13 Fri | 4.79 | 4.8 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2011-May-12 Thu | 4.87 | 4.87 | 4.76 | 4.79 | 24.1 | 24.1 | 0.3 | ||
| 2011-May-11 Wed | 4.8 | ### | 4.76 | ### | ### | ### | 0.0 | ||
| 2011-May-10 Tue | 4.79 | 4.79 | ### | ### | 3,154,546 | ### | 14.2 | 14.2 | 0.0 |
| 2011-May-09 Mon | 4.73 | 4.83 | 4.71 | 4.77 | 2,752,673 | 13,130,250 | ### | ### | ### |
| 2011-May-06 Fri | 4.7 | 4.78 | ### | 4.71 | ### | ### | ### | ||
| 2011-May-05 Thu | 4.8 | 4.83 | 4.73 | 4.74 | 16.7 | 16.7 | 0.3 | ||
| 2011-May-04 Wed | 4.85 | 4.88 | 4.79 | 4.8 | ### | ### | 0.3 | ||
| 2011-May-03 Tue | 4.84 | ### | 4.84 | 4.88 | 82.9 | 82.9 | 0.3 | ||
| 2011-May-02 Mon | 4.89 | ### | 4.75 | ### | ### | ### | 0.0 | ||
| 2011-Apr-29 Fri | ### | ### | ### | ### | 2,169,683 | 0 | ### | ### | 0.0 |
| 2011-Apr-28 Thu | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2011-Apr-27 Wed | ### | ### | ### | ### | 2,088,459 | 0 | ### | ### | 0.0 |
| 2011-Apr-21 Thu | ### | ### | ### | ### | 1,910,722 | 0 | 69.7 | 69.7 | 0.0 |
| 2011-Apr-20 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Apr-19 Tue | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2011-Apr-18 Mon | ### | ### | ### | ### | 2,312,370 | 0 | ### | ### | 0.0 |
| 2011-Apr-15 Fri | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2011-Apr-14 Thu | ### | ### | ### | ### | 85.3 | 85.3 | 0.0 | ||
| 2011-Apr-13 Wed | 5 | ### | ### | ### | 2,667,651 | 0 | ### | ### | 0.0 |
| 2011-Apr-12 Tue | ### | ### | ### | ### | 3,717,886 | 0 | 22.8 | 22.8 | 0.0 |
| 2011-Apr-11 Mon | ### | 5.2 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2011-Apr-08 Fri | ### | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2011-Apr-07 Thu | ### | ### | ### | ### | 3,868,341 | 0 | ### | ### | 0.0 |
| 2011-Apr-06 Wed | 5.21 | 5.21 | ### | ### | 2,358,247 | ### | 24.5 | 24.5 | 0.0 |
| 2011-Apr-05 Tue | 5.2 | 5.22 | ### | 5.2 | 3,013,324 | 7,864,775 | ### | ### | ### |
| 2011-Apr-04 Mon | ### | 5.22 | ### | ### | 3,142,455 | ### | ### | ### | 0.0 |
| 2011-Apr-01 Fri | ### | ### | ### | ### | 3,955,643 | 0 | ### | ### | 0.0 |
| 2011-Mar-31 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2011-Mar-30 Wed | ### | ### | 5 | ### | 3,911,775 | ### | ### | ### | 0.0 |
| 2011-Mar-29 Tue | ### | ### | ### | ### | 2,275,380 | 0 | ### | ### | 0.0 |
| 2011-Mar-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Mar-25 Fri | ### | ### | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2011-Mar-24 Thu | ### | ### | ### | ### | 3,206,959 | 0 | ### | ### | 0.0 |
| 2011-Mar-23 Wed | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2011-Mar-22 Tue | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2011-Mar-21 Mon | 5 | ### | ### | ### | 3,083,644 | 0 | 76.7 | 76.7 | 0.0 |
| 2011-Mar-18 Fri | 5 | ### | ### | ### | 3,047,752 | 0 | ### | ### | 0.0 |
| 2011-Mar-17 Thu | ### | ### | 4.86 | ### | 24.9 | 24.9 | 0.0 | ||
| 2011-Mar-16 Wed | ### | ### | 4.88 | 5 | 44.3 | 44.3 | 0.4 | ||
| 2011-Mar-15 Tue | ### | ### | ### | 5 | 67.9 | 67.9 | 0.4 | ||
| 2011-Mar-14 Mon | ### | ### | ### | ### | 4,541,755 | 0 | ### | ### | 0.0 |
| 2011-Mar-11 Fri | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2011-Mar-10 Thu | 5.24 | 5.29 | ### | ### | 3,776,625 | 9,989,173 | 39.2 | 39.2 | 0.0 |
| 2011-Mar-09 Wed | ### | 5.42 | 5.25 | ### | ### | ### | 0.0 | ||
| 2011-Mar-08 Tue | 5.27 | ### | 5.25 | ### | 79.4 | 79.4 | 0.0 | ||
| 2011-Mar-07 Mon | ### | 5.42 | 5.27 | ### | 40.5 | 40.5 | 0.0 | ||
| 2011-Mar-04 Fri | 5.4 | 5.44 | ### | 5.4 | ### | ### | 0.4 | ||
| 2011-Mar-03 Thu | ### | ### | 5.24 | ### | 5,255,480 | 13,769,357 | ### | ### | 0.0 |
| 2011-Mar-02 Wed | 5.44 | 5.47 | ### | ### | 4,989,343 | 13,645,853 | ### | ### | 0.0 |
| 2011-Mar-01 Tue | 5.55 | ### | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2011-Feb-28 Mon | 5.5 | 5.52 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2011-Feb-25 Fri | 5.5 | 5.53 | 5.46 | 5.49 | 4,769,482 | ### | 28.4 | 28.4 | 0.4 |
| 2011-Feb-24 Thu | 5.56 | 5.59 | 5.47 | 5.5 | 5,308,455 | 29,355,756 | ### | ### | 0.4 |
| 2011-Feb-23 Wed | 5.52 | ### | 5.49 | 5.56 | ### | ### | 0.4 | ||
| 2011-Feb-22 Tue | 5.55 | 5.58 | 5.48 | 5.55 | 3,500,720 | 19,358,981 | ### | ### | ### |
| 2011-Feb-21 Mon | ### | 5.73 | 5.54 | 5.59 | 41.6 | 41.6 | ### | ||
| 2011-Feb-18 Fri | 5.4 | 5.59 | ### | 5.59 | 6,547,258 | 18,299,586 | ### | ### | ### |
| 2011-Feb-17 Thu | 5.53 | 5.53 | 5.42 | 5.51 | 7,903,142 | ### | ### | ### | ### |
| 2011-Feb-16 Wed | ### | 5.53 | ### | 5.52 | 3,953,145 | 10,930,445 | ### | ### | 0.4 |
| 2011-Feb-15 Tue | 5.42 | 5.46 | ### | 5.4 | 4,101,248 | ### | ### | ### | 0.4 |
| 2011-Feb-14 Mon | ### | 5.4 | ### | 5.4 | 3,827,983 | 10,335,554 | ### | ### | 0.4 |
| 2011-Feb-11 Fri | 5.25 | ### | ### | ### | 8,567,426 | 0 | 78.4 | 78.4 | 0.0 |
| 2011-Feb-10 Thu | ### | ### | ### | 5.25 | 12,057,548 | 0 | 88.0 | 88.0 | 0.4 |
| 2011-Feb-09 Wed | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2011-Feb-08 Tue | 4.81 | 4.85 | 4.7 | 4.72 | 19.8 | 19.8 | 0.3 | ||
| 2011-Feb-07 Mon | 4.88 | ### | 4.83 | 4.86 | 33.4 | 33.4 | 0.3 | ||
| 2011-Feb-04 Fri | 4.83 | ### | 4.83 | 4.87 | 1,842,557 | 4,449,775 | 70.3 | 70.3 | 0.3 |
| 2011-Feb-03 Thu | 4.84 | ### | 4.83 | 4.85 | ### | ### | ### | ||
| 2011-Feb-02 Wed | 4.89 | ### | 4.85 | 4.85 | 1,330,285 | 3,225,941 | 28.0 | 28.0 | ### |
| 2011-Feb-01 Tue | 4.83 | ### | 4.82 | 4.83 | 67.3 | 67.3 | 0.3 | ||
| 2011-Jan-31 Mon | 4.85 | 4.87 | 4.81 | 4.82 | 1,404,928 | 6,799,851 | ### | ### | 0.3 |
| 2011-Jan-28 Fri | ### | ### | 4.84 | 4.87 | 2,913,743 | 7,051,258 | ### | ### | 0.3 |
| 2011-Jan-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jan-25 Tue | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2011-Jan-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jan-21 Fri | ### | 5 | ### | ### | 1,371,126 | ### | ### | ### | 0.0 |
| 2011-Jan-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jan-19 Wed | ### | ### | ### | ### | 3,718,026 | 0 | 62.9 | 62.9 | 0.0 |
| 2011-Jan-18 Tue | ### | ### | ### | ### | 1,425,026 | 0 | 66.9 | 66.9 | 0.0 |
| 2011-Jan-17 Mon | ### | ### | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2011-Jan-14 Fri | ### | ### | ### | ### | 2,025,471 | 0 | ### | ### | 0.0 |
| 2011-Jan-13 Thu | ### | ### | 4.89 | ### | 7,101,481 | 17,363,121 | ### | ### | 0.0 |
| 2011-Jan-12 Wed | 4.85 | ### | 4.82 | 4.83 | ### | ### | 0.3 | ||
| 2011-Jan-11 Tue | 4.79 | 4.88 | 4.79 | 4.88 | 4,364,675 | ### | ### | ### | 0.3 |
| 2011-Jan-10 Mon | 4.82 | 4.85 | 4.8 | 4.81 | ### | ### | ### | ||
| 2011-Jan-07 Fri | 4.82 | 4.87 | 4.82 | 4.82 | 3,802,788 | ### | 73.3 | 73.3 | 0.3 |
| 2011-Jan-06 Thu | 4.84 | 4.86 | 4.8 | 4.83 | 35.1 | 35.1 | 0.3 | ||
| 2011-Jan-05 Wed | 4.85 | ### | 4.76 | 4.8 | 4,396,620 | 10,463,955 | ### | ### | 0.3 |
| 2011-Jan-04 Tue | 4.86 | 4.89 | 4.8 | 4.85 | ### | ### | ### | ||
| 2010-Dec-31 Fri | ### | ### | 4.83 | 4.83 | ### | ### | 0.3 | ||
| 2010-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Dec-29 Wed | ### | ### | ### | ### | 1,521,773 | 0 | 20.6 | 20.6 | 0.0 |
| 2010-Dec-24 Fri | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2010-Dec-23 Thu | ### | ### | ### | ### | 1,592,684 | 0 | ### | ### | 0.0 |
| 2010-Dec-22 Wed | ### | ### | ### | ### | 4,362,450 | 0 | 70.2 | 70.2 | 0.0 |
| 2010-Dec-21 Tue | 4.76 | ### | 4.76 | ### | 88.8 | 88.8 | 0.0 | ||
| 2010-Dec-20 Mon | 4.8 | 4.84 | 4.76 | 4.78 | 40.1 | 40.1 | ### | ||
| 2010-Dec-17 Fri | 4.78 | 4.87 | 4.77 | 4.83 | 74.1 | 74.1 | 0.3 | ||
| 2010-Dec-16 Thu | 4.78 | 4.85 | 4.75 | 4.83 | 3,272,329 | 15,707,179 | ### | ### | 0.3 |
| 2010-Dec-15 Wed | 4.75 | 4.81 | ### | 4.75 | 68.7 | 68.7 | ### | ||
| 2010-Dec-14 Tue | 4.78 | 4.84 | 4.76 | 4.81 | ### | ### | ### | ||
| 2010-Dec-13 Mon | 4.81 | 4.85 | 4.76 | 4.78 | 2,729,458 | 13,115,045 | 32.1 | 32.1 | ### |
| 2010-Dec-10 Fri | 4.8 | 4.89 | 4.72 | 4.85 | 3,426,854 | ### | 80.0 | 80.0 | ### |
| 2010-Dec-09 Thu | ### | ### | 4.73 | 4.77 | ### | ### | ### | ||
| 2010-Dec-08 Wed | 4.82 | 4.89 | 4.8 | 4.84 | ### | ### | 0.3 | ||
| 2010-Dec-07 Tue | 4.86 | 4.87 | 4.75 | 4.83 | 6,686,787 | 32,163,445 | ### | ### | 0.3 |
| 2010-Dec-06 Mon | 4.81 | ### | 4.79 | 4.82 | 69.1 | 69.1 | 0.3 | ||
| 2010-Dec-03 Fri | 4.73 | 4.83 | 4.7 | 4.82 | 2,982,388 | 14,211,078 | 84.0 | 84.0 | 0.3 |
| 2010-Dec-02 Thu | 4.54 | 4.71 | 4.52 | ### | 3,840,046 | ### | ### | ### | 0.0 |
| 2010-Dec-01 Wed | 4.44 | 4.56 | 4.44 | 4.49 | ### | ### | ### | ||
| 2010-Nov-30 Tue | 4.46 | 4.57 | 4.46 | 4.5 | 2,878,452 | ### | 77.9 | 77.9 | ### |
| 2010-Nov-29 Mon | 4.47 | 4.5 | 4.42 | 4.5 | 1,599,972 | 7,135,875 | 74.4 | 74.4 | ### |
| 2010-Nov-26 Fri | 4.42 | 4.47 | ### | 4.45 | 73.5 | 73.5 | 0.3 | ||
| 2010-Nov-25 Thu | ### | 4.45 | ### | 4.42 | ### | ### | 0.3 | ||
| 2010-Nov-24 Wed | 4.28 | ### | 4.25 | ### | 3,373,042 | ### | ### | ### | 0.0 |
| 2010-Nov-23 Tue | ### | ### | 4.28 | ### | 2,296,080 | ### | ### | ### | 0.0 |
| 2010-Nov-22 Mon | ### | ### | ### | ### | 2,702,584 | 0 | 37.2 | 37.2 | 0.0 |
| 2010-Nov-19 Fri | ### | ### | 4.27 | 4.29 | 1,756,583 | ### | 38.2 | 38.2 | ### |
| 2010-Nov-18 Thu | ### | ### | 4.26 | 4.29 | 27.0 | 27.0 | ### | ||
| 2010-Nov-17 Wed | ### | ### | 4.27 | ### | 3,215,643 | ### | ### | ### | 0.0 |
| 2010-Nov-16 Tue | 4.27 | ### | 4.25 | ### | 3,900,774 | 8,289,144 | 86.1 | 86.1 | 0.0 |
| 2010-Nov-15 Mon | 4.25 | ### | 4.23 | 4.29 | 2,193,923 | 4,640,147 | ### | ### | ### |
| 2010-Nov-12 Fri | ### | ### | 4.25 | ### | 2,883,873 | ### | ### | ### | 0.0 |
| 2010-Nov-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-10 Wed | 4.42 | 4.42 | ### | ### | 5,404,889 | ### | ### | ### | 0.0 |
| 2010-Nov-09 Tue | 4.44 | 4.45 | ### | 4.44 | 3,593,878 | 7,996,378 | 70.0 | 70.0 | 0.3 |
| 2010-Nov-08 Mon | 4.43 | 4.54 | 4.43 | 4.46 | 3,224,921 | 14,463,770 | ### | ### | 0.3 |
| 2010-Nov-05 Fri | 4.42 | 4.48 | 4.42 | 4.42 | 6,361,273 | ### | 65.9 | 65.9 | 0.3 |
| 2010-Nov-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-03 Wed | ### | ### | 4.25 | ### | 3,283,789 | 6,978,051 | 71.2 | 71.2 | 0.0 |
| 2010-Nov-02 Tue | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2010-Nov-01 Mon | ### | 4.41 | ### | 4.4 | 3,814,140 | 8,410,178 | ### | ### | 0.3 |
| 2010-Oct-29 Fri | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2010-Oct-28 Thu | 4.4 | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2010-Oct-27 Wed | 4.43 | 4.46 | ### | 4.42 | 2,185,471 | ### | ### | ### | 0.3 |
| 2010-Oct-26 Tue | 4.46 | 4.5 | 4.41 | 4.44 | 3,785,526 | ### | 33.6 | 33.6 | 0.3 |
| 2010-Oct-25 Mon | 4.42 | 4.53 | ### | 4.5 | 2,204,474 | ### | ### | ### | ### |
| 2010-Oct-22 Fri | 4.42 | 4.43 | ### | 4.41 | 30.2 | 30.2 | ### | ||
| 2010-Oct-21 Thu | 4.43 | 4.46 | ### | 4.43 | 69.5 | 69.5 | ### | ||
| 2010-Oct-20 Wed | ### | 4.4 | ### | ### | 2,610,446 | 5,742,981 | 30.5 | 30.5 | 0.0 |
| 2010-Oct-19 Tue | 4.42 | 4.59 | 4.41 | 4.43 | 3,887,446 | ### | ### | ### | ### |
| 2010-Oct-18 Mon | 4.43 | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2010-Oct-15 Fri | 4.4 | 4.47 | ### | 4.43 | 71.1 | 71.1 | ### | ||
| 2010-Oct-14 Thu | ### | 4.47 | ### | 4.42 | 3,243,084 | ### | ### | ### | 0.3 |
| 2010-Oct-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Oct-12 Tue | 4.45 | 4.47 | 4.28 | ### | 6,845,751 | ### | 21.0 | 21.0 | 0.0 |
| 2010-Oct-11 Mon | 4.47 | 4.51 | 4.44 | 4.47 | 2,886,944 | 12,919,074 | 67.3 | 67.3 | ### |
| 2010-Oct-08 Fri | 4.47 | 4.54 | 4.46 | 4.47 | 63.0 | 63.0 | ### | ||
| 2010-Oct-07 Thu | ### | ### | 4.46 | 4.5 | 14.2 | 14.2 | ### | ||
| 2010-Oct-06 Wed | ### | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2010-Oct-05 Tue | 4.5 | 4.58 | 4.46 | 4.57 | 81.1 | 81.1 | ### | ||
| 2010-Oct-04 Mon | 4.51 | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2010-Oct-01 Fri | 4.55 | 4.59 | 4.45 | 4.55 | 2,181,759 | 9,861,550 | ### | ### | 0.3 |
| 2010-Sep-30 Thu | 4.76 | 4.77 | 4.55 | ### | ### | ### | 0.0 | ||
| 2010-Sep-29 Wed | 4.79 | 4.83 | 4.79 | 4.81 | 76.4 | 76.4 | ### | ||
| 2010-Sep-28 Tue | 4.8 | 4.8 | 4.74 | 4.76 | 1,390,440 | ### | ### | ### | ### |
| 2010-Sep-27 Mon | 4.82 | 4.84 | 4.77 | 4.83 | 69.6 | 69.6 | 0.3 | ||
| 2010-Sep-24 Fri | ### | 4.76 | ### | 4.73 | 3,925,381 | ### | 82.3 | 82.3 | 0.3 |
| 2010-Sep-23 Thu | ### | 4.81 | ### | 4.72 | 2,140,484 | ### | 74.0 | 74.0 | 0.3 |
| 2010-Sep-22 Wed | ### | 4.76 | ### | ### | 5,328,043 | 12,680,742 | ### | ### | 0.0 |
| 2010-Sep-21 Tue | 4.72 | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2010-Sep-20 Mon | ### | 4.73 | ### | 4.71 | 72.7 | 72.7 | ### | ||
| 2010-Sep-17 Fri | 4.72 | 4.77 | ### | 4.74 | 65.0 | 65.0 | 0.3 | ||
| 2010-Sep-16 Thu | ### | ### | ### | ### | 9,279,645 | 0 | 6.3 | 6.3 | 0.0 |
| 2010-Sep-15 Wed | 4.8 | ### | 4.78 | ### | 5,233,758 | 12,508,681 | 85.3 | 85.3 | 0.0 |
| 2010-Sep-14 Tue | 4.75 | 4.81 | ### | 4.77 | ### | ### | ### | ||
| 2010-Sep-13 Mon | 4.79 | 4.8 | 4.72 | 4.75 | 2,351,927 | 11,195,172 | 24.6 | 24.6 | ### |
| 2010-Sep-10 Fri | 4.74 | 4.75 | ### | 4.74 | 3,827,988 | 9,091,471 | ### | ### | 0.3 |
| 2010-Sep-09 Thu | 4.74 | 4.76 | ### | 4.74 | 4,217,484 | ### | ### | ### | 0.3 |
| 2010-Sep-08 Wed | ### | 4.78 | ### | 4.75 | ### | ### | ### | ||
| 2010-Sep-07 Tue | 4.7 | 4.73 | 4.7 | 4.72 | 2,079,145 | ### | 74.4 | 74.4 | 0.3 |
| 2010-Sep-06 Mon | 4.7 | 4.78 | ### | 4.73 | 67.9 | 67.9 | 0.3 | ||
| 2010-Sep-03 Fri | ### | ### | 4.53 | ### | 71.0 | 71.0 | 0.0 | ||
| 2010-Sep-02 Thu | ### | ### | 4.56 | ### | 34.1 | 34.1 | 0.0 | ||
| 2010-Sep-01 Wed | 4.42 | 4.56 | 4.4 | 4.52 | 4,154,587 | 18,612,549 | ### | ### | 0.3 |
| 2010-Aug-31 Tue | 4.4 | 4.48 | ### | 4.4 | 71.5 | 71.5 | 0.3 | ||
| 2010-Aug-30 Mon | 4.44 | 4.52 | 4.4 | 4.44 | 2,588,552 | 11,544,941 | ### | ### | 0.3 |
| 2010-Aug-27 Fri | 4.25 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2010-Aug-26 Thu | ### | 4.4 | 4.26 | 4.29 | ### | ### | ### | ||
| 2010-Aug-25 Wed | ### | ### | 4.29 | ### | 5,775,548 | 12,388,550 | 21.6 | 21.6 | 0.0 |
| 2010-Aug-24 Tue | 4.43 | 4.47 | ### | 4.43 | 4,469,323 | ### | 77.1 | 77.1 | ### |
| 2010-Aug-23 Mon | 4.45 | 4.49 | 4.43 | 4.47 | 1,866,226 | ### | ### | ### | ### |
| 2010-Aug-20 Fri | 4.51 | 4.52 | 4.4 | 4.47 | 27.0 | 27.0 | ### | ||
| 2010-Aug-19 Thu | 4.47 | 4.57 | 4.44 | 4.55 | ### | ### | 0.3 | ||
| 2010-Aug-18 Wed | 4.44 | 4.45 | ### | 4.44 | 4,045,346 | ### | ### | ### | 0.3 |
| 2010-Aug-17 Tue | ### | 4.4 | ### | 4.4 | 4,005,429 | 8,811,943 | 71.0 | 71.0 | 0.3 |
| 2010-Aug-16 Mon | ### | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2010-Aug-13 Fri | ### | 4.41 | ### | 4.4 | 8,076,357 | ### | ### | ### | 0.3 |
| 2010-Aug-12 Thu | ### | 4.4 | 4.29 | ### | 10,113,847 | ### | ### | ### | 0.0 |
| 2010-Aug-11 Wed | 4.46 | 4.47 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2010-Aug-10 Tue | 4.48 | 4.51 | 4.44 | 4.48 | ### | ### | ### | ||
| 2010-Aug-09 Mon | ### | 4.5 | ### | 4.47 | ### | ### | ### | ||
| 2010-Aug-06 Fri | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2010-Aug-05 Thu | ### | 4.4 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2010-Aug-04 Wed | ### | 4.42 | ### | ### | 2,974,229 | 6,573,046 | 25.7 | 25.7 | 0.0 |
| 2010-Aug-03 Tue | ### | 4.46 | ### | 4.44 | 4,726,987 | 10,541,181 | ### | ### | 0.3 |
| 2010-Aug-02 Mon | 4.27 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2010-Jul-30 Fri | 4.26 | 4.28 | 4.22 | 4.24 | ### | ### | 0.3 | ||
| 2010-Jul-29 Thu | 4.29 | ### | 4.24 | 4.26 | 3,197,322 | 6,778,322 | 24.5 | 24.5 | 0.3 |
| 2010-Jul-28 Wed | ### | ### | 4.29 | ### | 3,308,441 | ### | 20.6 | 20.6 | 0.0 |
| 2010-Jul-27 Tue | ### | 4.44 | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2010-Jul-26 Mon | ### | ### | 4.29 | ### | 3,334,684 | ### | 74.6 | 74.6 | 0.0 |
| 2010-Jul-23 Fri | 4.27 | ### | 4.23 | 4.27 | ### | ### | ### | ||
| 2010-Jul-22 Thu | 4.24 | 4.26 | ### | 4.2 | 6,728,943 | 14,332,648 | 24.9 | 24.9 | ### |
| 2010-Jul-21 Wed | ### | ### | 4.25 | 4.28 | ### | ### | 0.3 | ||
| 2010-Jul-20 Tue | 4.26 | ### | 4.24 | ### | 2,725,445 | 5,777,943 | ### | ### | 0.0 |
| 2010-Jul-19 Mon | 4.28 | ### | 4.23 | 4.24 | 27.3 | 27.3 | 0.3 | ||
| 2010-Jul-16 Fri | 4.48 | 4.53 | ### | ### | 2,689,470 | 6,091,649 | 16.2 | 16.2 | 0.0 |
| 2010-Jul-15 Thu | ### | 4.49 | 4.24 | 4.46 | 5,577,978 | 24,347,873 | 91.0 | 91.0 | 0.3 |
| 2010-Jul-14 Wed | ### | ### | 4.27 | ### | 3,352,250 | 7,157,053 | 16.8 | 16.8 | 0.0 |
| 2010-Jul-13 Tue | ### | 4.43 | 4.24 | 4.27 | 2,581,883 | ### | ### | ### | ### |
| 2010-Jul-12 Mon | ### | 4.43 | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2010-Jul-09 Fri | ### | ### | 4.22 | ### | 16,455,086 | ### | ### | ### | 0.0 |
| 2010-Jul-08 Thu | 4.44 | 4.55 | ### | 4.4 | 27,803,183 | 63,252,241 | 25.0 | 25.0 | 0.3 |
| 2010-Jul-07 Wed | 4.89 | 4.89 | 4.89 | 4.89 | 0 | ### | |||
| 2010-Jul-06 Tue | 4.89 | 4.89 | 4.89 | 4.89 | 0 | ### | |||
| 2010-Jul-05 Mon | ### | ### | 4.8 | 4.89 | 2,700,184 | 6,480,441 | ### | ### | ### |
| 2010-Jul-02 Fri | 4.82 | ### | 4.8 | 4.87 | 3,524,480 | 8,458,752 | 76.7 | 76.7 | 0.3 |
| 2010-Jul-01 Thu | 4.75 | 4.88 | 4.72 | 4.79 | 73.5 | 73.5 | 0.3 | ||
| 2010-Jun-30 Wed | 4.85 | 4.87 | 4.75 | 4.82 | 3,096,051 | ### | ### | ### | 0.3 |
| 2010-Jun-29 Tue | ### | ### | 4.85 | ### | 2,003,059 | ### | ### | ### | 0.0 |
| 2010-Jun-28 Mon | ### | ### | ### | ### | 2,164,380 | 0 | ### | ### | 0.0 |
| 2010-Jun-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jun-24 Thu | ### | ### | ### | ### | 4,219,320 | 0 | ### | ### | 0.0 |
| 2010-Jun-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2010-Jun-22 Tue | 5.2 | 5.23 | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2010-Jun-21 Mon | 5.28 | ### | 5.23 | 5.25 | ### | ### | 0.4 | ||
| 2010-Jun-18 Fri | 5.21 | ### | ### | 5.23 | 2,590,277 | 0 | ### | ### | ### |
| 2010-Jun-17 Thu | ### | ### | 5.24 | 5.29 | 4,284,179 | 11,224,548 | 28.7 | 28.7 | 0.4 |
| 2010-Jun-16 Wed | 5.47 | 5.59 | ### | ### | 3,451,529 | 9,647,023 | 20.7 | 20.7 | 0.0 |
| 2010-Jun-15 Tue | ### | ### | 5.23 | ### | 2,558,145 | 6,689,549 | 74.4 | 74.4 | 0.0 |
| 2010-Jun-11 Fri | 5.26 | ### | 5.23 | ### | 75.5 | 75.5 | 0.0 | ||
| 2010-Jun-10 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2010-Jun-09 Wed | ### | 5.2 | ### | ### | 3,027,156 | ### | 39.2 | 39.2 | 0.0 |
| 2010-Jun-08 Tue | ### | 5.22 | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2010-Jun-07 Mon | 5.25 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2010-Jun-04 Fri | ### | 5.51 | ### | 5.45 | ### | ### | ### | ||
| 2010-Jun-03 Thu | ### | 5.43 | ### | 5.41 | 2,877,781 | 7,813,175 | ### | ### | ### |
| 2010-Jun-02 Wed | ### | 5.46 | 5.25 | 5.28 | 5,559,640 | 29,771,872 | ### | ### | 0.4 |
| 2010-Jun-01 Tue | 5.57 | 5.57 | ### | 5.4 | 6,673,945 | ### | ### | ### | 0.4 |
| 2010-May-31 Mon | ### | ### | 5.49 | 5.55 | 4,288,729 | ### | 24.8 | 24.8 | ### |
| 2010-May-28 Fri | 5.45 | ### | 5.42 | ### | 4,960,757 | 13,443,651 | ### | ### | 0.0 |
| 2010-May-27 Thu | ### | 5.43 | ### | ### | 62.3 | 62.3 | 0.0 | ||
| 2010-May-26 Wed | ### | 5.45 | 5.28 | ### | 38.8 | 38.8 | 0.0 | ||
| 2010-May-25 Tue | ### | 5.44 | ### | ### | 4,176,585 | ### | 33.8 | 33.8 | 0.0 |
| 2010-May-24 Mon | ### | 5.48 | 5.24 | ### | 65.9 | 65.9 | 0.0 | ||
| 2010-May-21 Fri | 5.43 | 5.44 | 5.23 | ### | 8,014,543 | 42,757,586 | ### | ### | 0.0 |
| 2010-May-20 Thu | 5.58 | ### | 5.51 | 5.53 | ### | ### | ### | ||
| 2010-May-19 Wed | ### | 5.71 | 5.57 | ### | 43.0 | 43.0 | 0.0 | ||
| 2010-May-18 Tue | 5.76 | 5.78 | ### | 5.7 | 2,299,158 | ### | ### | ### | 0.4 |
| 2010-May-17 Mon | 5.75 | 5.83 | 5.71 | 5.71 | ### | ### | 0.4 | ||
| 2010-May-14 Fri | 5.79 | 5.86 | 5.77 | 5.83 | ### | ### | ### | ||
| 2010-May-13 Thu | 5.85 | 5.87 | 5.74 | 5.84 | 2,895,382 | ### | 25.1 | 25.1 | 0.4 |
| 2010-May-12 Wed | 5.76 | 5.86 | 5.74 | 5.78 | 72.2 | 72.2 | 0.4 | ||
| 2010-May-11 Tue | 5.81 | ### | 5.71 | 5.72 | 4,857,123 | 13,867,086 | ### | ### | 0.4 |
| 2010-May-10 Mon | ### | 5.76 | ### | 5.75 | 1,799,554 | ### | ### | ### | ### |
| 2010-May-07 Fri | ### | ### | 5.52 | ### | 23.0 | 23.0 | 0.0 | ||
| 2010-May-06 Thu | 5.75 | 5.81 | 5.73 | 5.78 | ### | ### | 0.4 | ||
| 2010-May-05 Wed | 5.74 | 5.8 | ### | 5.79 | 3,912,276 | ### | ### | ### | ### |
| 2010-May-04 Tue | 5.89 | ### | 5.82 | 5.83 | ### | ### | ### | ||
| 2010-May-03 Mon | 5.89 | ### | 5.82 | 5.85 | 36.4 | 36.4 | 0.4 | ||
| 2010-Apr-30 Fri | 5.87 | ### | 5.87 | ### | 79.5 | 79.5 | 0.0 | ||
| 2010-Apr-29 Thu | 5.84 | 5.89 | 5.83 | 5.85 | 78.1 | 78.1 | 0.4 | ||
| 2010-Apr-28 Wed | 5.75 | 5.85 | 5.75 | 5.85 | 80.7 | 80.7 | 0.4 | ||
| 2010-Apr-27 Tue | 5.88 | ### | 5.84 | 5.89 | ### | ### | ### | ||
| 2010-Apr-23 Fri | 5.84 | 5.88 | 5.78 | 5.84 | ### | ### | 0.4 | ||
| 2010-Apr-22 Thu | 5.84 | ### | 5.81 | 5.85 | 2,502,071 | ### | 75.1 | 75.1 | 0.4 |
| 2010-Apr-21 Wed | 5.83 | ### | 5.81 | 5.88 | 3,747,520 | 10,886,545 | ### | ### | 0.4 |
| 2010-Apr-20 Tue | 5.8 | 5.83 | 5.75 | 5.76 | 28.8 | 28.8 | ### | ||
| 2010-Apr-19 Mon | 5.75 | 5.78 | 5.7 | 5.72 | 35.5 | 35.5 | 0.4 | ||
| 2010-Apr-16 Fri | 5.82 | 5.84 | 5.77 | 5.81 | 2,723,479 | ### | ### | ### | ### |
| 2010-Apr-15 Thu | 5.84 | 5.84 | 5.8 | 5.82 | 1,555,925 | 9,055,483 | 36.5 | 36.5 | 0.4 |
| 2010-Apr-14 Wed | 5.78 | 5.83 | 5.76 | 5.82 | 1,548,187 | 8,971,743 | 72.4 | 72.4 | 0.4 |
| 2010-Apr-13 Tue | 5.8 | 5.8 | 5.72 | 5.76 | 39.5 | 39.5 | ### | ||
| 2010-Apr-12 Mon | 5.81 | 5.86 | 5.76 | 5.8 | ### | ### | 0.4 | ||
| 2010-Apr-09 Fri | 5.84 | 5.87 | 5.76 | 5.79 | 2,482,949 | 14,438,348 | ### | ### | ### |
| 2010-Apr-08 Thu | 5.82 | 5.88 | 5.75 | 5.8 | 32.4 | 32.4 | 0.4 | ||
| 2010-Apr-07 Wed | 5.72 | ### | 5.71 | 5.85 | 4,977,671 | 14,211,250 | 82.7 | 82.7 | 0.4 |
| 2010-Apr-06 Tue | ### | 5.74 | ### | 5.7 | 1,936,575 | 5,557,970 | ### | ### | 0.4 |
| 2010-Apr-01 Thu | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2010-Mar-31 Wed | 5.7 | 5.7 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2010-Mar-30 Tue | ### | 5.7 | ### | ### | 1,649,878 | 4,702,152 | 72.7 | 72.7 | 0.0 |
| 2010-Mar-29 Mon | 5.7 | 5.73 | ### | ### | 3,106,052 | ### | ### | ### | 0.0 |
| 2010-Mar-26 Fri | 5.71 | 5.71 | 5.57 | 5.7 | 32.3 | 32.3 | 0.4 | ||
| 2010-Mar-25 Thu | 5.7 | 5.74 | ### | 5.72 | 1,434,786 | ### | 74.5 | 74.5 | 0.4 |
| 2010-Mar-24 Wed | ### | 5.77 | ### | 5.74 | ### | ### | 0.4 | ||
| 2010-Mar-23 Tue | 5.59 | ### | 5.56 | ### | 1,911,926 | 5,315,154 | 74.8 | 74.8 | 0.0 |
| 2010-Mar-22 Mon | 5.55 | 5.59 | 5.53 | 5.57 | ### | ### | 0.4 | ||
| 2010-Mar-19 Fri | ### | ### | 5.55 | ### | 1,760,546 | ### | ### | ### | 0.0 |
| 2010-Mar-18 Thu | 5.56 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2010-Mar-17 Wed | 5.43 | 5.53 | 5.42 | 5.52 | 3,187,585 | 17,452,027 | 80.3 | 80.3 | 0.4 |
| 2010-Mar-16 Tue | 5.43 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2010-Mar-15 Mon | 5.52 | 5.57 | 5.42 | 5.46 | ### | ### | ### | ||
| 2010-Mar-12 Fri | 5.5 | 5.56 | 5.5 | 5.53 | ### | ### | ### | ||
| 2010-Mar-11 Thu | ### | ### | 5.49 | 5.52 | ### | ### | 0.4 | ||
| 2010-Mar-10 Wed | 5.45 | 5.59 | 5.45 | 5.58 | 5,758,954 | 31,789,426 | 85.2 | 85.2 | 0.4 |
| 2010-Mar-09 Tue | 5.46 | 5.46 | ### | 5.43 | 4,430,943 | 12,096,474 | ### | ### | 0.4 |
| 2010-Mar-08 Mon | 5.53 | 5.58 | 5.45 | 5.5 | 2,103,046 | ### | ### | ### | 0.4 |
| 2010-Mar-05 Fri | 5.45 | 5.49 | 5.41 | 5.45 | 2,922,387 | ### | 67.2 | 67.2 | ### |
| 2010-Mar-04 Thu | 5.47 | 5.49 | ### | 5.43 | 3,398,150 | 9,327,921 | 29.0 | 29.0 | 0.4 |
| 2010-Mar-03 Wed | 5.47 | 5.56 | 5.42 | 5.44 | 28.2 | 28.2 | 0.4 | ||
| 2010-Mar-02 Tue | 5.46 | 5.49 | ### | 5.41 | 2,118,427 | 5,815,082 | 29.4 | 29.4 | ### |
| 2010-Mar-01 Mon | ### | 5.42 | ### | ### | 2,439,447 | ### | ### | ### | 0.0 |
| 2010-Feb-26 Fri | 5.45 | 5.47 | 5.27 | ### | 5,554,044 | ### | 25.5 | 25.5 | 0.0 |
| 2010-Feb-25 Thu | 5.47 | 5.54 | 5.41 | 5.46 | 4,020,357 | 22,011,454 | 46.3 | 46.3 | ### |
| 2010-Feb-24 Wed | 5.5 | 5.54 | 5.43 | 5.46 | 30.4 | 30.4 | ### | ||
| 2010-Feb-23 Tue | 5.55 | 5.57 | 5.49 | 5.51 | 2,280,275 | 12,609,920 | 30.2 | 30.2 | ### |
| 2010-Feb-22 Mon | 5.57 | 5.58 | 5.48 | 5.52 | 1,854,341 | ### | ### | ### | 0.4 |
| 2010-Feb-19 Fri | 5.58 | ### | 5.43 | 5.5 | 29.4 | 29.4 | 0.4 | ||
| 2010-Feb-18 Thu | 5.59 | ### | 5.51 | 5.54 | 2,955,626 | 8,142,749 | 31.5 | 31.5 | 0.4 |
| 2010-Feb-17 Wed | 5.55 | ### | 5.48 | 5.52 | 2,149,682 | 5,890,128 | ### | ### | 0.4 |
| 2010-Feb-16 Tue | ### | ### | 5.56 | ### | 1,847,080 | 5,134,882 | ### | ### | 0.0 |
| 2010-Feb-15 Mon | 5.57 | 5.72 | 5.56 | ### | ### | ### | 0.0 | ||
| 2010-Feb-12 Fri | 5.75 | 5.75 | 5.57 | ### | 14.3 | 14.3 | 0.0 | ||
| 2010-Feb-11 Thu | ### | 5.75 | ### | ### | 3,895,484 | ### | 61.7 | 61.7 | 0.0 |
| 2010-Feb-10 Wed | 5.72 | 5.84 | ### | 5.72 | 75.3 | 75.3 | 0.4 | ||
| 2010-Feb-09 Tue | 5.43 | 5.55 | 5.43 | 5.48 | 78.9 | 78.9 | ### | ||
| 2010-Feb-08 Mon | 5.54 | 5.55 | 5.44 | 5.48 | 2,203,829 | 12,110,040 | 28.4 | 28.4 | ### |
| 2010-Feb-05 Fri | ### | 5.51 | 5.28 | 5.51 | ### | ### | ### | ||
| 2010-Feb-04 Thu | 5.51 | 5.57 | 5.48 | 5.5 | 38.5 | 38.5 | 0.4 | ||
| 2010-Feb-03 Wed | 5.5 | 5.78 | 5.45 | ### | ### | ### | 0.0 | ||
| 2010-Feb-02 Tue | 5.29 | 5.46 | 5.23 | ### | 1,524,625 | 8,149,120 | 69.7 | 69.7 | 0.0 |
| 2010-Feb-01 Mon | ### | ### | 5.22 | 5.25 | 3,070,772 | ### | ### | ### | 0.4 |
| 2010-Jan-29 Fri | 5.43 | 5.5 | 5.25 | ### | ### | ### | 0.0 | ||
| 2010-Jan-28 Thu | 5.5 | 5.54 | 5.42 | 5.48 | 3,753,221 | 20,567,651 | 33.4 | 33.4 | ### |
| 2010-Jan-27 Wed | 5.52 | 5.56 | 5.47 | 5.55 | 4,220,078 | ### | ### | ### | ### |
| 2010-Jan-25 Mon | 5.55 | 5.59 | 5.54 | 5.55 | 1,633,050 | 9,087,923 | 61.7 | 61.7 | ### |
| 2010-Jan-22 Fri | 5.54 | ### | 5.52 | ### | 80.7 | 80.7 | 0.0 | ||
| 2010-Jan-21 Thu | 5.73 | 5.75 | 5.55 | ### | 3,439,847 | ### | ### | ### | 0.0 |
| 2010-Jan-20 Wed | 5.86 | 5.89 | 5.7 | 5.78 | 29.9 | 29.9 | 0.4 | ||
| 2010-Jan-19 Tue | 5.8 | 5.86 | 5.78 | 5.83 | 80.1 | 80.1 | ### | ||
| 2010-Jan-18 Mon | 5.71 | 5.79 | ### | 5.76 | 74.9 | 74.9 | ### | ||
| 2010-Jan-15 Fri | 5.79 | 5.81 | ### | 5.77 | ### | ### | 0.4 | ||
| 2010-Jan-14 Thu | 5.84 | 5.86 | 5.75 | 5.79 | 1,434,685 | 8,328,346 | 27.7 | 27.7 | ### |
| 2010-Jan-13 Wed | 5.82 | 5.82 | 5.73 | 5.82 | ### | ### | 0.4 | ||
| 2010-Jan-12 Tue | 5.87 | ### | 5.76 | 5.82 | 33.4 | 33.4 | 0.4 | ||
| 2010-Jan-11 Mon | 5.87 | ### | 5.81 | ### | 838,576 | ### | 70.5 | 70.5 | 0.0 |
| 2010-Jan-08 Fri | ### | 6 | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2010-Jan-07 Thu | ### | 6 | 5.86 | 6 | ### | ### | 0.4 | ||
| 2010-Jan-06 Wed | 6 | ### | 5.85 | ### | 1,629,749 | ### | 24.0 | 24.0 | 0.0 |
| 2010-Jan-05 Tue | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2010-Jan-04 Mon | ### | ### | ### | 6 | 1,090,959 | 0 | 68.5 | 68.5 | 0.4 |
| 2009-Dec-31 Thu | ### | ### | ### | ### | 437,553 | 0 | ### | ### | 0.0 |
| 2009-Dec-30 Wed | 5.87 | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2009-Dec-29 Tue | 5.75 | 5.87 | 5.73 | 5.87 | 986,748 | ### | ### | ### | ### |
| 2009-Dec-24 Thu | ### | 5.74 | ### | 5.71 | 68.8 | 68.8 | 0.4 | ||
| 2009-Dec-23 Wed | ### | 5.73 | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2009-Dec-22 Tue | 5.53 | ### | 5.53 | ### | 868,540 | ### | 83.5 | 83.5 | 0.0 |
| 2009-Dec-21 Mon | 5.52 | ### | 5.48 | 5.5 | 1,383,170 | 3,789,885 | 38.7 | 38.7 | 0.4 |
| 2009-Dec-18 Fri | 5.57 | 5.59 | 5.49 | 5.5 | 4,139,322 | 22,931,843 | ### | ### | 0.4 |
| 2009-Dec-17 Thu | 5.73 | 5.78 | 5.57 | ### | 21.8 | 21.8 | 0.0 | ||
| 2009-Dec-16 Wed | ### | 5.79 | ### | 5.71 | 2,269,756 | 6,570,943 | 77.9 | 77.9 | 0.4 |
| 2009-Dec-15 Tue | ### | 5.78 | ### | 5.75 | ### | ### | ### | ||
| 2009-Dec-14 Mon | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2009-Dec-11 Fri | ### | ### | 5.54 | ### | 2,430,072 | ### | 71.6 | 71.6 | 0.0 |
| 2009-Dec-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-09 Wed | 5.48 | 5.48 | ### | 5.41 | 3,857,146 | 10,568,580 | 27.3 | 27.3 | ### |
| 2009-Dec-08 Tue | ### | ### | 5.47 | 5.54 | 32.1 | 32.1 | 0.4 | ||
| 2009-Dec-07 Mon | ### | 5.72 | 5.56 | ### | 4,098,351 | ### | ### | ### | 0.0 |
| 2009-Dec-04 Fri | ### | 5.7 | 5.52 | ### | 4,879,922 | ### | ### | ### | 0.0 |
| 2009-Dec-03 Thu | ### | 5.8 | ### | 5.71 | 76.0 | 76.0 | 0.4 | ||
| 2009-Dec-02 Wed | 5.72 | 5.82 | 5.59 | ### | 2,172,328 | ### | 24.8 | 24.8 | 0.0 |
| 2009-Dec-01 Tue | ### | 5.72 | 5.57 | 5.72 | ### | ### | 0.4 | ||
| 2009-Nov-30 Mon | ### | 5.71 | 5.56 | ### | 2,022,873 | 11,398,889 | ### | ### | 0.0 |
| 2009-Nov-27 Fri | 5.57 | ### | 5.42 | 5.5 | 3,983,648 | 10,795,686 | 38.0 | 38.0 | 0.4 |
| 2009-Nov-26 Thu | 5.71 | 5.71 | 5.57 | ### | 28.3 | 28.3 | 0.0 | ||
| 2009-Nov-25 Wed | 5.8 | 5.86 | ### | ### | 2,351,476 | 6,889,824 | 19.8 | 19.8 | 0.0 |
| 2009-Nov-24 Tue | ### | ### | 5.73 | 5.74 | 1,910,840 | 5,474,556 | ### | ### | 0.4 |
| 2009-Nov-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-20 Fri | ### | ### | 5.52 | 5.57 | 3,183,340 | ### | 33.0 | 33.0 | 0.4 |
| 2009-Nov-19 Thu | 5.71 | 5.81 | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-18 Wed | 5.8 | ### | 5.71 | 5.71 | 25.0 | 25.0 | 0.4 | ||
| 2009-Nov-17 Tue | ### | 6 | 5.81 | 5.81 | 1,360,745 | ### | 21.1 | 21.1 | ### |
| 2009-Nov-16 Mon | 5.89 | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2009-Nov-13 Fri | 5.86 | 5.89 | 5.73 | 5.83 | 27.1 | 27.1 | ### | ||
| 2009-Nov-12 Thu | 5.81 | ### | 5.81 | 5.88 | ### | ### | 0.4 | ||
| 2009-Nov-11 Wed | 5.83 | 5.83 | 5.73 | 5.76 | 26.6 | 26.6 | ### | ||
| 2009-Nov-10 Tue | 5.81 | 5.85 | 5.75 | 5.82 | ### | ### | 0.4 | ||
| 2009-Nov-09 Mon | ### | 5.75 | 5.56 | 5.72 | 72.7 | 72.7 | 0.4 | ||
| 2009-Nov-06 Fri | 5.46 | ### | 5.46 | 5.55 | ### | ### | ### | ||
| 2009-Nov-05 Thu | 5.59 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-04 Wed | 5.54 | 5.59 | 5.45 | 5.56 | 2,153,984 | ### | ### | ### | 0.4 |
| 2009-Nov-03 Tue | ### | ### | 5.52 | 5.55 | 30.6 | 30.6 | ### | ||
| 2009-Nov-02 Mon | 5.56 | 5.7 | 5.53 | 5.54 | 2,769,483 | 15,550,647 | 29.8 | 29.8 | 0.4 |
| 2009-Oct-30 Fri | ### | ### | 5.77 | 5.8 | 18.3 | 18.3 | 0.4 | ||
| 2009-Oct-29 Thu | 5.74 | 5.88 | ### | 5.7 | 2,956,956 | 8,693,450 | ### | ### | 0.4 |
| 2009-Oct-28 Wed | 6 | ### | 5.74 | 5.81 | 22.2 | 22.2 | ### | ||
| 2009-Oct-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-26 Mon | ### | ### | ### | 6.22 | 26.3 | 26.3 | 0.4 | ||
| 2009-Oct-23 Fri | ### | 6.4 | 6.28 | ### | 2,381,176 | 15,096,655 | 36.3 | 36.3 | 0.0 |
| 2009-Oct-22 Thu | 6.25 | 6.28 | ### | 6.23 | 1,843,826 | ### | ### | ### | 0.4 |
| 2009-Oct-21 Wed | 6.23 | 6.27 | ### | 6.26 | 3,423,289 | ### | 70.0 | 70.0 | 0.4 |
| 2009-Oct-20 Tue | 6.26 | 6.29 | ### | 6.28 | ### | ### | 0.4 | ||
| 2009-Oct-19 Mon | 6.26 | 6.28 | ### | ### | 2,682,354 | ### | ### | ### | 0.0 |
| 2009-Oct-16 Fri | ### | ### | 6.26 | ### | 5,553,077 | ### | ### | ### | 0.0 |
| 2009-Oct-15 Thu | 6.4 | 6.4 | 6.26 | ### | ### | ### | 0.0 | ||
| 2009-Oct-14 Wed | 5.86 | ### | 5.84 | ### | 3,742,657 | 10,928,558 | ### | ### | 0.0 |
| 2009-Oct-13 Tue | 5.51 | 5.79 | 5.51 | 5.79 | 91.3 | 91.3 | ### | ||
| 2009-Oct-12 Mon | ### | ### | 5.51 | 5.51 | 2,722,142 | ### | ### | ### | ### |
| 2009-Oct-09 Fri | 5.81 | 5.87 | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2009-Oct-08 Thu | 5.7 | ### | ### | 5.71 | 4,050,387 | 0 | ### | ### | 0.4 |
| 2009-Oct-07 Wed | 5.58 | 5.78 | 5.56 | 5.72 | 81.5 | 81.5 | 0.4 | ||
| 2009-Oct-06 Tue | 5.77 | 5.83 | 5.51 | 5.53 | 3,973,785 | ### | 11.4 | 11.4 | ### |
| 2009-Oct-05 Mon | 5.7 | ### | ### | 5.72 | 1,348,280 | 0 | ### | ### | 0.4 |
| 2009-Oct-02 Fri | 5.76 | 5.8 | ### | 5.7 | 4,580,073 | ### | 33.4 | 33.4 | 0.4 |
| 2009-Oct-01 Thu | ### | ### | ### | ### | 2,301,883 | 0 | ### | ### | 0.0 |
| 2009-Sep-30 Wed | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2009-Sep-29 Tue | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2009-Sep-28 Mon | 5.85 | ### | 5.73 | 5.85 | ### | ### | 0.4 | ||
| 2009-Sep-25 Fri | ### | ### | 5.87 | 5.88 | 23.1 | 23.1 | 0.4 | ||
| 2009-Sep-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-23 Wed | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-22 Tue | ### | ### | ### | ### | 1,917,040 | 0 | 73.8 | 73.8 | 0.0 |
| 2009-Sep-21 Mon | ### | ### | ### | ### | 1,980,751 | 0 | 36.4 | 36.4 | 0.0 |
| 2009-Sep-18 Fri | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-17 Thu | ### | ### | ### | ### | 3,638,286 | 0 | ### | ### | 0.0 |
| 2009-Sep-16 Wed | ### | ### | ### | 6 | 2,107,740 | 0 | ### | ### | 0.4 |
| 2009-Sep-15 Tue | ### | ### | 5.79 | 5.86 | 35.2 | 35.2 | 0.4 | ||
| 2009-Sep-14 Mon | 5.89 | 5.89 | 5.76 | 5.79 | 2,463,328 | 14,348,885 | ### | ### | ### |
| 2009-Sep-11 Fri | 5.85 | ### | 5.79 | ### | 3,274,440 | ### | 70.7 | 70.7 | 0.0 |
| 2009-Sep-10 Thu | 5.7 | 5.85 | ### | 5.8 | 4,032,149 | ### | 75.2 | 75.2 | 0.4 |
| 2009-Sep-09 Wed | 5.71 | 5.72 | ### | ### | 2,132,443 | 6,098,786 | 33.0 | 33.0 | 0.0 |
| 2009-Sep-08 Tue | 5.7 | 5.72 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2009-Sep-07 Mon | 5.73 | 5.79 | ### | ### | 3,254,148 | 9,420,758 | 24.4 | 24.4 | 0.0 |
| 2009-Sep-04 Fri | 5.7 | 5.8 | ### | 5.7 | 68.7 | 68.7 | 0.4 | ||
| 2009-Sep-03 Thu | ### | 5.8 | 5.51 | ### | ### | ### | 0.0 | ||
| 2009-Sep-02 Wed | ### | 5.74 | 5.57 | 5.59 | 27.3 | 27.3 | ### | ||
| 2009-Sep-01 Tue | 5.81 | ### | ### | 5.79 | 5,278,122 | 0 | ### | ### | ### |
| 2009-Aug-31 Mon | ### | ### | 5.72 | 5.79 | ### | ### | ### | ||
| 2009-Aug-28 Fri | ### | 6.24 | 5.8 | 6 | ### | ### | 0.4 | ||
| 2009-Aug-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-26 Wed | ### | ### | ### | ### | 3,734,654 | 0 | ### | ### | 0.0 |
| 2009-Aug-25 Tue | 5.7 | 5.71 | 5.46 | ### | 6,210,685 | 34,686,675 | 27.5 | 27.5 | 0.0 |
| 2009-Aug-24 Mon | ### | ### | ### | 5.59 | 7,183,255 | 0 | ### | ### | ### |
| 2009-Aug-21 Fri | 5.41 | 5.55 | 5.2 | 5.21 | 19.6 | 19.6 | 0.4 | ||
| 2009-Aug-20 Thu | ### | ### | ### | 5.43 | 11,714,829 | 0 | ### | ### | 0.4 |
| 2009-Aug-19 Wed | 5.87 | ### | 5.81 | 5.87 | ### | ### | ### | ||
| 2009-Aug-18 Tue | 5.42 | 5.72 | 5.4 | ### | ### | ### | 0.0 | ||
| 2009-Aug-17 Mon | 5.53 | ### | ### | ### | 4,029,629 | 0 | ### | ### | 0.0 |
| 2009-Aug-14 Fri | ### | 5.71 | 5.44 | 5.47 | 6,122,359 | 34,132,151 | 19.3 | 19.3 | ### |
| 2009-Aug-13 Thu | ### | ### | ### | ### | 6,435,780 | 0 | 84.7 | 84.7 | 0.0 |
| 2009-Aug-12 Wed | 5.21 | 5.26 | ### | 5.25 | ### | ### | 0.4 | ||
| 2009-Aug-11 Tue | ### | ### | ### | 5.26 | 3,980,246 | 0 | ### | ### | 0.4 |
| 2009-Aug-10 Mon | ### | 5.23 | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2009-Aug-07 Fri | ### | ### | ### | ### | 2,403,474 | 0 | 26.8 | 26.8 | 0.0 |
| 2009-Aug-06 Thu | ### | 5.21 | ### | ### | 3,742,158 | 9,748,321 | 89.0 | 89.0 | 0.0 |
| 2009-Aug-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-04 Tue | ### | ### | 5 | ### | 3,562,442 | ### | ### | ### | 0.0 |
| 2009-Aug-03 Mon | ### | ### | ### | ### | 1,489,777 | 0 | ### | ### | 0.0 |
| 2009-Jul-31 Fri | ### | ### | 4.89 | ### | 27.0 | 27.0 | 0.0 | ||
| 2009-Jul-30 Thu | 4.89 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2009-Jul-29 Wed | 5 | ### | ### | ### | 4,546,758 | 0 | ### | ### | 0.0 |
| 2009-Jul-28 Tue | 5.2 | 5.22 | ### | ### | 4,719,642 | ### | ### | ### | 0.0 |
| 2009-Jul-27 Mon | ### | 5.24 | ### | ### | 89.1 | 89.1 | 0.0 | ||
| 2009-Jul-24 Fri | ### | ### | 4.8 | ### | 3,526,122 | ### | ### | ### | 0.0 |
| 2009-Jul-23 Thu | ### | 4.78 | ### | 4.78 | 80.2 | 80.2 | ### | ||
| 2009-Jul-22 Wed | 4.59 | 4.72 | 4.57 | ### | ### | ### | 0.0 | ||
| 2009-Jul-21 Tue | 4.59 | 4.75 | 4.56 | 4.7 | 5,372,343 | 25,008,256 | 84.0 | 84.0 | 0.3 |
| 2009-Jul-20 Mon | 4.47 | 4.59 | 4.42 | 4.59 | ### | ### | 0.3 | ||
| 2009-Jul-17 Fri | ### | 4.44 | ### | 4.4 | 3,911,449 | ### | 81.9 | 81.9 | 0.3 |
| 2009-Jul-16 Thu | 4.41 | 4.41 | 4.22 | 4.27 | 14.0 | 14.0 | ### | ||
| 2009-Jul-15 Wed | ### | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2009-Jul-14 Tue | ### | ### | ### | ### | 2,053,371 | 0 | ### | ### | 0.0 |
| 2009-Jul-13 Mon | ### | ### | ### | ### | 2,395,887 | 0 | ### | ### | 0.0 |
| 2009-Jul-10 Fri | 3.89 | ### | 3.89 | 4 | 85.5 | 85.5 | 0.3 | ||
| 2009-Jul-09 Thu | 3.89 | ### | 3.87 | ### | 72.1 | 72.1 | 0.0 | ||
| 2009-Jul-08 Wed | 3.82 | ### | 3.77 | ### | 87.6 | 87.6 | 0.0 | ||
| 2009-Jul-07 Tue | ### | ### | 3.85 | 3.87 | 21.1 | 21.1 | ### | ||
| 2009-Jul-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-03 Fri | ### | ### | ### | 4 | 15.2 | 15.2 | 0.3 | ||
| 2009-Jul-02 Thu | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2009-Jul-01 Wed | ### | ### | ### | ### | 3,749,943 | 0 | 22.7 | 22.7 | 0.0 |
| 2009-Jun-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-29 Mon | ### | ### | ### | ### | 3,639,473 | 0 | ### | ### | 0.0 |
| 2009-Jun-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-25 Thu | ### | 4 | 3.87 | ### | 3,221,084 | ### | ### | ### | 0.0 |
| 2009-Jun-24 Wed | ### | ### | 3.86 | ### | 72.8 | 72.8 | 0.0 | ||
| 2009-Jun-23 Tue | ### | 4 | 3.83 | ### | 4,215,540 | ### | 83.9 | 83.9 | 0.0 |
| 2009-Jun-22 Mon | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-19 Fri | ### | 4.2 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2009-Jun-18 Thu | 4.22 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-17 Wed | ### | ### | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2009-Jun-16 Tue | 4.45 | 4.47 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-15 Mon | 4.42 | 4.53 | ### | 4.46 | ### | ### | 0.3 | ||
| 2009-Jun-12 Fri | 4.4 | 4.42 | ### | ### | 4,079,279 | ### | ### | ### | 0.0 |
| 2009-Jun-11 Thu | 4.45 | 4.49 | ### | 4.42 | ### | ### | 0.3 | ||
| 2009-Jun-10 Wed | ### | 4.53 | ### | 4.45 | 5,218,240 | ### | 74.2 | 74.2 | 0.3 |
| 2009-Jun-09 Tue | ### | 4.44 | ### | ### | 7,060,923 | 15,675,249 | 39.9 | 39.9 | 0.0 |
| 2009-Jun-05 Fri | 4.4 | 4.56 | ### | ### | 3,031,252 | 6,911,254 | 26.3 | 26.3 | 0.0 |
| 2009-Jun-04 Thu | 4.4 | 4.44 | 4.25 | ### | ### | ### | 0.0 | ||
| 2009-Jun-03 Wed | 4.49 | 4.56 | 4.4 | 4.48 | ### | ### | ### | ||
| 2009-Jun-02 Tue | ### | 4.47 | ### | 4.43 | 6,015,250 | 13,444,083 | 74.4 | 74.4 | ### |
| 2009-Jun-01 Mon | ### | 4.28 | ### | 4.24 | 82.5 | 82.5 | 0.3 | ||
| 2009-May-29 Fri | 4.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-May-28 Thu | 4.23 | 4.25 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2009-May-27 Wed | 4.2 | ### | ### | ### | 4,368,352 | 0 | ### | ### | 0.0 |
| 2009-May-26 Tue | ### | ### | ### | ### | 90.9 | 90.9 | 0.0 | ||
| 2009-May-25 Mon | ### | ### | ### | ### | 3,737,940 | 0 | 77.9 | 77.9 | 0.0 |
| 2009-May-22 Fri | ### | ### | 3.87 | ### | 8,394,371 | ### | ### | ### | 0.0 |
| 2009-May-21 Thu | 4.22 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-20 Wed | 4.25 | 4.27 | ### | 4.22 | 30.6 | 30.6 | ### | ||
| 2009-May-19 Tue | ### | ### | 4.21 | 4.25 | 3,595,052 | 7,567,584 | ### | ### | ### |
| 2009-May-18 Mon | ### | ### | ### | ### | 895,758 | 0 | 78.3 | 78.3 | 0.0 |
| 2009-May-15 Fri | 4.22 | ### | ### | ### | 2,886,785 | 0 | 29.8 | 29.8 | 0.0 |
| 2009-May-14 Thu | ### | ### | ### | ### | 3,465,456 | 0 | 87.1 | 87.1 | 0.0 |
| 2009-May-13 Wed | ### | ### | 4.22 | 4.23 | 25.6 | 25.6 | 0.3 | ||
| 2009-May-12 Tue | ### | 4.49 | ### | ### | 6,940,340 | ### | ### | ### | 0.0 |
| 2009-May-11 Mon | 4.43 | 4.43 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2009-May-08 Fri | 4.47 | 4.47 | ### | 4.43 | ### | ### | ### | ||
| 2009-May-07 Thu | ### | 4.54 | ### | 4.5 | ### | ### | ### | ||
| 2009-May-06 Wed | ### | ### | ### | 4.51 | 21.9 | 21.9 | 0.3 | ||
| 2009-May-05 Tue | 4.5 | ### | ### | 4.47 | ### | ### | ### | ||
| 2009-May-04 Mon | ### | 4.28 | ### | 4.27 | 6,201,075 | ### | 89.2 | 89.2 | ### |
| 2009-May-01 Fri | ### | ### | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2009-Apr-30 Thu | ### | ### | ### | ### | 85.5 | 85.5 | 0.0 | ||
| 2009-Apr-29 Wed | 3.79 | 3.86 | ### | 3.83 | 2,072,352 | ### | ### | ### | ### |
| 2009-Apr-28 Tue | ### | 3.81 | ### | 3.75 | 4,596,920 | ### | ### | ### | 0.3 |
| 2009-Apr-27 Mon | ### | 3.77 | ### | ### | 3,213,651 | ### | 38.8 | 38.8 | 0.0 |
| 2009-Apr-24 Fri | ### | ### | 3.51 | 3.59 | ### | ### | ### | ||
| 2009-Apr-23 Thu | ### | ### | 3.53 | 3.58 | 6,837,925 | ### | ### | ### | 0.3 |
| 2009-Apr-22 Wed | ### | 3.71 | 3.46 | 3.53 | 6,105,852 | 21,889,479 | 20.5 | 20.5 | 0.3 |
| 2009-Apr-21 Tue | ### | 3.74 | 3.55 | 3.59 | ### | ### | ### | ||
| 2009-Apr-20 Mon | 3.89 | 3.89 | ### | 3.8 | 21.8 | 21.8 | ### | ||
| 2009-Apr-17 Fri | ### | ### | 3.86 | 3.86 | 18.9 | 18.9 | 0.3 | ||
| 2009-Apr-16 Thu | ### | ### | 3.83 | ### | 5,541,941 | ### | 65.9 | 65.9 | 0.0 |
| 2009-Apr-15 Wed | 3.85 | ### | 3.78 | 3.8 | 22.6 | 22.6 | ### | ||
| 2009-Apr-14 Tue | ### | ### | 3.88 | ### | 3,355,753 | ### | 19.5 | 19.5 | 0.0 |
| 2009-Apr-09 Thu | ### | 3.87 | ### | 3.85 | 4,724,821 | 9,142,528 | ### | ### | 0.3 |
| 2009-Apr-08 Wed | 3.7 | 3.77 | ### | ### | 7,704,589 | 14,523,150 | ### | ### | 0.0 |
| 2009-Apr-07 Tue | ### | ### | 3.75 | 3.85 | 28.1 | 28.1 | 0.3 | ||
| 2009-Apr-06 Mon | 3.73 | ### | 3.72 | ### | 3,262,248 | 6,067,781 | 87.4 | 87.4 | 0.0 |
| 2009-Apr-03 Fri | 3.87 | 3.89 | ### | 3.7 | ### | ### | 0.3 | ||
| 2009-Apr-02 Thu | 3.55 | 3.81 | 3.55 | 3.73 | 5,553,946 | 20,438,521 | 85.3 | 85.3 | ### |
| 2009-Apr-01 Wed | 3.53 | 3.55 | 3.45 | 3.51 | 3,150,549 | 11,026,921 | ### | ### | ### |
| 2009-Mar-31 Tue | 3.58 | ### | 3.54 | ### | 69.0 | 69.0 | 0.0 | ||
| 2009-Mar-30 Mon | ### | ### | 3.57 | ### | 2,204,684 | ### | ### | ### | 0.0 |
| 2009-Mar-27 Fri | 3.54 | ### | 3.54 | ### | 9,700,221 | ### | 84.2 | 84.2 | 0.0 |
| 2009-Mar-26 Thu | 3.42 | 3.53 | 3.4 | 3.48 | 72.1 | 72.1 | 0.2 | ||
| 2009-Mar-25 Wed | 3.52 | 3.53 | ### | ### | 10.5 | 10.5 | 0.0 | ||
| 2009-Mar-24 Tue | 3.55 | ### | 3.5 | 3.53 | 7,782,878 | ### | ### | ### | 0.3 |
| 2009-Mar-23 Mon | ### | 3.41 | 3.23 | 3.41 | 4,013,855 | ### | 81.3 | 81.3 | ### |
| 2009-Mar-20 Fri | ### | ### | 3.2 | ### | 6,279,259 | ### | 75.4 | 75.4 | 0.0 |
| 2009-Mar-19 Thu | 3.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-18 Wed | 3.24 | ### | ### | 3.23 | 13,328,359 | 0 | ### | ### | ### |
| 2009-Mar-17 Tue | 2.86 | ### | 2.86 | ### | 91.5 | 91.5 | 0.0 | ||
| 2009-Mar-16 Mon | ### | ### | 2.76 | 2.86 | ### | ### | 0.2 | ||
| 2009-Mar-13 Fri | ### | 2.88 | ### | 2.81 | 11,227,342 | 16,167,372 | 86.6 | 86.6 | ### |
| 2009-Mar-12 Thu | 2.58 | ### | 2.51 | 2.54 | ### | ### | ### | ||
| 2009-Mar-11 Wed | 2.48 | ### | 2.48 | 2.53 | 6,840,021 | 8,481,626 | 79.2 | 79.2 | ### |
| 2009-Mar-10 Tue | ### | 2.44 | 2.29 | ### | 5,837,674 | ### | ### | ### | 0.0 |
| 2009-Mar-09 Mon | 2.4 | 2.44 | ### | ### | 4,151,083 | 5,064,321 | ### | ### | 0.0 |
| 2009-Mar-06 Fri | 2.49 | 2.5 | ### | 2.44 | 22.8 | 22.8 | 0.2 | ||
| 2009-Mar-05 Thu | 2.58 | ### | 2.46 | 2.5 | ### | ### | 0.2 | ||
| 2009-Mar-04 Wed | ### | ### | 2.55 | 2.55 | 21.2 | 21.2 | 0.2 | ||
| 2009-Mar-03 Tue | 2.8 | 2.8 | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-02 Mon | 2.81 | 2.88 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2009-Feb-27 Fri | ### | ### | 2.8 | 2.83 | ### | ### | 0.2 | ||
| 2009-Feb-26 Thu | ### | ### | ### | ### | 1,296,621 | 0 | 30.5 | 30.5 | 0.0 |
| 2009-Feb-25 Wed | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2009-Feb-24 Tue | 2.87 | ### | 2.78 | 2.82 | 26.9 | 26.9 | ### | ||
| 2009-Feb-23 Mon | 2.88 | ### | 2.86 | ### | 1,288,972 | 1,843,229 | 80.5 | 80.5 | 0.0 |
| 2009-Feb-20 Fri | ### | 3 | 2.87 | ### | ### | ### | 0.0 | ||
| 2009-Feb-19 Thu | ### | ### | ### | ### | 3,644,682 | 0 | ### | ### | 0.0 |
| 2009-Feb-18 Wed | ### | ### | ### | ### | 3,078,859 | 0 | ### | ### | 0.0 |
| 2009-Feb-17 Tue | ### | 3.26 | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-16 Mon | ### | 3.28 | ### | ### | 2,002,557 | ### | 83.7 | 83.7 | 0.0 |
| 2009-Feb-13 Fri | ### | ### | ### | ### | 7,958,855 | 0 | ### | ### | 0.0 |
| 2009-Feb-12 Thu | ### | ### | 3 | ### | 5,485,444 | ### | 67.1 | 67.1 | 0.0 |
| 2009-Feb-11 Wed | ### | 3.21 | ### | ### | 6,661,620 | ### | 75.3 | 75.3 | 0.0 |
| 2009-Feb-10 Tue | ### | ### | ### | ### | 4,673,441 | 0 | 31.8 | 31.8 | 0.0 |
| 2009-Feb-09 Mon | ### | ### | ### | ### | 4,975,749 | 0 | ### | ### | 0.0 |
| 2009-Feb-06 Fri | ### | ### | 2.89 | ### | 20.7 | 20.7 | 0.0 | ||
| 2009-Feb-05 Thu | ### | ### | 2.83 | 2.87 | 18.5 | 18.5 | ### | ||
| 2009-Feb-04 Wed | ### | ### | ### | 3 | 6,032,749 | 0 | 23.6 | 23.6 | 0.2 |
| 2009-Feb-03 Tue | ### | 3.2 | ### | ### | 4,013,270 | ### | 32.6 | 32.6 | 0.0 |
| 2009-Feb-02 Mon | 3.28 | 3.29 | ### | ### | 3,371,174 | 5,545,581 | 14.8 | 14.8 | 0.0 |
| 2009-Jan-30 Fri | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2009-Jan-29 Thu | 3.55 | 3.57 | ### | ### | 11,251,959 | 20,084,746 | 12.0 | 12.0 | 0.0 |
| 2009-Jan-28 Wed | 3.4 | 3.55 | 3.25 | 3.45 | 16,419,728 | 55,827,075 | ### | ### | ### |
| 2009-Jan-27 Tue | ### | 4.29 | ### | ### | 3,544,084 | ### | 80.7 | 80.7 | 0.0 |
| 2009-Jan-23 Fri | ### | ### | ### | ### | 3,775,676 | 0 | ### | ### | 0.0 |
| 2009-Jan-22 Thu | 4.2 | 4.26 | ### | 4.2 | 2,083,949 | ### | 76.2 | 76.2 | ### |
| 2009-Jan-21 Wed | ### | 4.22 | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2009-Jan-20 Tue | ### | 4.2 | ### | 4.2 | 5,264,746 | ### | ### | ### | ### |
| 2009-Jan-19 Mon | ### | ### | ### | 4.2 | 3,026,024 | 0 | 22.9 | 22.9 | ### |
| 2009-Jan-16 Fri | ### | 4.42 | 4.28 | ### | 72.2 | 72.2 | 0.0 | ||
| 2009-Jan-15 Thu | ### | 4.4 | ### | 4.23 | 8,174,446 | 17,983,781 | 29.6 | 29.6 | 0.3 |
| 2009-Jan-14 Wed | 4.57 | 4.79 | 4.55 | ### | 4,549,357 | ### | 71.6 | 71.6 | 0.0 |
| 2009-Jan-13 Tue | 4.46 | 4.59 | 4.42 | 4.58 | 3,142,158 | 14,155,421 | ### | ### | 0.3 |
| 2009-Jan-12 Mon | 4.47 | 4.54 | 4.45 | 4.5 | 2,002,742 | 9,002,325 | 76.9 | 76.9 | ### |
| 2009-Jan-09 Fri | 4.55 | ### | 4.41 | 4.55 | 2,808,243 | 6,192,175 | ### | ### | 0.3 |
| 2009-Jan-08 Thu | 4.74 | 4.78 | 4.46 | 4.51 | 14.0 | 14.0 | 0.3 | ||
| 2009-Jan-07 Wed | 4.85 | 5 | 4.78 | 4.84 | ### | ### | 0.3 | ||
| 2009-Jan-06 Tue | ### | 4.88 | ### | 4.75 | ### | ### | ### | ||
| 2009-Jan-05 Mon | ### | ### | 4.7 | 4.75 | 1,205,041 | 2,831,846 | 16.5 | 16.5 | ### |
| 2009-Jan-02 Fri | ### | 4.87 | 4.56 | 4.8 | 76.7 | 76.7 | 0.3 | ||
| 2008-Dec-31 Wed | 4.7 | 4.7 | 4.5 | ### | 1,103,684 | 5,076,946 | 13.1 | 13.1 | 0.0 |
| 2008-Dec-30 Tue | 4.49 | 4.7 | 4.49 | ### | 2,736,848 | ### | ### | ### | 0.0 |
| 2008-Dec-29 Mon | ### | 4.59 | ### | 4.48 | 1,563,089 | 3,587,289 | ### | ### | ### |
| 2008-Dec-24 Wed | ### | 4.5 | ### | 4.43 | ### | ### | ### | ||
| 2008-Dec-23 Tue | ### | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-22 Mon | 4.55 | 4.57 | ### | 4.4 | 5,313,988 | ### | 21.0 | 21.0 | 0.3 |
| 2008-Dec-19 Fri | ### | 4.58 | ### | 4.45 | 3,475,384 | 7,958,629 | ### | ### | 0.3 |
| 2008-Dec-18 Thu | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2008-Dec-17 Wed | 3.8 | ### | 3.76 | ### | 4,756,487 | ### | ### | ### | 0.0 |
| 2008-Dec-16 Tue | 3.73 | ### | 3.7 | 3.83 | 86.6 | 86.6 | ### | ||
| 2008-Dec-15 Mon | ### | 3.85 | 3.57 | 3.8 | 4,802,548 | 17,817,453 | ### | ### | ### |
| 2008-Dec-12 Fri | ### | 3.76 | ### | 3.71 | ### | ### | ### | ||
| 2008-Dec-11 Thu | ### | ### | 3.56 | 3.75 | ### | ### | 0.3 | ||
| 2008-Dec-10 Wed | 3.83 | ### | ### | ### | 91.9 | 91.9 | 0.0 | ||
| 2008-Dec-09 Tue | ### | 4.25 | 3.8 | ### | 4,463,244 | 17,964,557 | 13.5 | 13.5 | 0.0 |
| 2008-Dec-08 Mon | 3.75 | ### | 3.75 | ### | 95.8 | 95.8 | 0.0 | ||
| 2008-Dec-05 Fri | 3.7 | ### | 3.7 | 3.8 | 2,509,478 | ### | ### | ### | ### |
| 2008-Dec-04 Thu | ### | ### | 3.7 | 3.8 | 31.2 | 31.2 | ### | ||
| 2008-Dec-03 Wed | ### | 3.85 | ### | 3.75 | 1,826,970 | ### | ### | ### | 0.3 |
| 2008-Dec-02 Tue | 3.8 | 3.89 | 3.56 | ### | 13.7 | 13.7 | 0.0 | ||
| 2008-Dec-01 Mon | ### | ### | 3.82 | ### | 1,337,746 | ### | ### | ### | 0.0 |
| 2008-Nov-28 Fri | 3.75 | 4 | 3.75 | ### | 2,087,251 | ### | ### | ### | 0.0 |
| 2008-Nov-27 Thu | 3.8 | ### | 3.77 | ### | 2,637,127 | 4,970,984 | ### | ### | 0.0 |
| 2008-Nov-26 Wed | 3.54 | ### | 3.46 | ### | 2,936,854 | 5,080,757 | 84.5 | 84.5 | 0.0 |
| 2008-Nov-25 Tue | 3.74 | 3.87 | 3.57 | 3.72 | 4,377,072 | ### | 28.5 | 28.5 | 0.3 |
| 2008-Nov-24 Mon | 3.43 | 3.58 | ### | 3.47 | 3,922,877 | 7,021,949 | ### | ### | 0.2 |
| 2008-Nov-21 Fri | ### | 3.4 | ### | ### | 5,849,879 | ### | 68.3 | 68.3 | 0.0 |
| 2008-Nov-20 Thu | 3.2 | 3.42 | ### | 3.42 | 7,385,626 | 12,629,420 | ### | ### | 0.2 |
| 2008-Nov-19 Wed | 3.7 | 3.7 | ### | 3.4 | 7,121,249 | ### | 14.8 | 14.8 | 0.2 |
| 2008-Nov-18 Tue | 3.89 | ### | 3.55 | 3.58 | 1,986,355 | 3,525,780 | 13.9 | 13.9 | 0.3 |
| 2008-Nov-17 Mon | ### | 4.2 | 3.81 | 3.88 | 14.1 | 14.1 | 0.3 | ||
| 2008-Nov-14 Fri | 4.51 | ### | 4.2 | 4.2 | 12.2 | 12.2 | ### | ||
| 2008-Nov-13 Thu | 4.42 | 4.43 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2008-Nov-12 Wed | 4.5 | 4.52 | 4.42 | 4.48 | ### | ### | ### | ||
| 2008-Nov-11 Tue | ### | ### | 4.43 | 4.45 | 901,679 | ### | 28.2 | 28.2 | 0.3 |
| 2008-Nov-10 Mon | 4.77 | 4.79 | 4.53 | 4.58 | ### | ### | 0.3 | ||
| 2008-Nov-07 Fri | 4.85 | 4.88 | 4.56 | ### | ### | ### | 0.0 | ||
| 2008-Nov-06 Thu | ### | ### | 4.85 | ### | 24.1 | 24.1 | 0.0 | ||
| 2008-Nov-05 Wed | 4.83 | ### | 4.76 | ### | 3,145,182 | ### | ### | ### | 0.0 |
| 2008-Nov-04 Tue | 4.73 | 4.82 | 4.56 | ### | 1,403,040 | 6,580,257 | ### | ### | 0.0 |
| 2008-Nov-03 Mon | 4.72 | 4.85 | ### | 4.85 | 1,265,945 | ### | 69.1 | 69.1 | ### |
| 2008-Oct-31 Fri | 4.7 | 4.75 | 4.51 | 4.51 | 14.9 | 14.9 | 0.3 | ||
| 2008-Oct-30 Thu | 4.75 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-29 Wed | 5 | ### | 4.74 | 4.76 | ### | ### | ### | ||
| 2008-Oct-28 Tue | 4.58 | ### | 4.42 | ### | ### | ### | 0.0 | ||
| 2008-Oct-27 Mon | ### | 4.81 | 4.5 | 4.5 | ### | ### | ### | ||
| 2008-Oct-24 Fri | ### | ### | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2008-Oct-23 Thu | ### | ### | ### | ### | 2,798,678 | 0 | ### | ### | 0.0 |
| 2008-Oct-22 Wed | 5.45 | 5.54 | ### | ### | 2,361,853 | ### | 36.3 | 36.3 | 0.0 |
| 2008-Oct-21 Tue | 5.71 | 5.75 | 5.5 | 5.59 | ### | ### | ### | ||
| 2008-Oct-20 Mon | ### | 5.75 | ### | 5.71 | 80.4 | 80.4 | 0.4 | ||
| 2008-Oct-17 Fri | 5.5 | 5.72 | 5.41 | ### | 1,816,383 | 10,108,171 | ### | ### | 0.0 |
| 2008-Oct-16 Thu | ### | ### | 5.28 | 5.56 | 43.4 | 43.4 | 0.4 | ||
| 2008-Oct-15 Wed | ### | 6.27 | 5.8 | 5.83 | 5,408,327 | 32,639,253 | ### | ### | ### |
| 2008-Oct-14 Tue | 5.85 | ### | 5.79 | 6 | 3,740,127 | ### | ### | ### | 0.4 |
| 2008-Oct-13 Mon | ### | 5.86 | ### | ### | 2,205,520 | 6,462,173 | ### | ### | 0.0 |
| 2008-Oct-10 Fri | ### | ### | 5.55 | 5.7 | 4,001,489 | ### | ### | ### | 0.4 |
| 2008-Oct-09 Thu | ### | ### | ### | ### | 3,801,289 | 0 | ### | ### | 0.0 |
| 2008-Oct-08 Wed | ### | 6.25 | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2008-Oct-07 Tue | 6 | 6.4 | 6 | ### | ### | ### | 0.0 | ||
| 2008-Oct-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-03 Fri | 6.22 | ### | ### | 6.24 | ### | ### | 0.4 | ||
| 2008-Oct-02 Thu | 6.44 | 6.5 | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2008-Oct-01 Wed | 6.21 | 6.4 | ### | ### | 2,073,623 | ### | ### | ### | 0.0 |
| 2008-Sep-30 Tue | 6 | 6.2 | 6 | ### | 2,682,849 | 16,365,378 | ### | ### | 0.0 |
| 2008-Sep-29 Mon | 6.4 | 6.49 | ### | 6.24 | 30.4 | 30.4 | 0.4 | ||
| 2008-Sep-26 Fri | ### | 6.43 | 6.25 | 6.4 | ### | ### | 0.5 | ||
| 2008-Sep-25 Thu | 6.4 | 6.4 | 6.25 | ### | 25.8 | 25.8 | 0.0 | ||
| 2008-Sep-24 Wed | 6.5 | ### | ### | 6.4 | 6,285,681 | 0 | 21.3 | 21.3 | 0.5 |
| 2008-Sep-23 Tue | 6.45 | 6.58 | 6.45 | 6.5 | 75.9 | 75.9 | 0.5 | ||
| 2008-Sep-22 Mon | ### | ### | 6.47 | ### | 6,203,227 | ### | 14.8 | 14.8 | 0.0 |
| 2008-Sep-19 Fri | 6.4 | 6.45 | 6.23 | ### | 20,125,788 | ### | ### | ### | 0.0 |
| 2008-Sep-18 Thu | ### | 6.27 | ### | ### | 7,049,487 | 22,100,141 | 41.2 | 41.2 | 0.0 |
| 2008-Sep-17 Wed | 6.4 | 6.48 | 6.29 | 6.45 | 9,220,679 | ### | 78.1 | 78.1 | ### |
| 2008-Sep-16 Tue | ### | 6.44 | 6.26 | ### | 9,990,454 | 63,439,382 | ### | ### | 0.0 |
| 2008-Sep-15 Mon | 6.51 | ### | ### | 6.5 | 49.0 | 49.0 | 0.5 | ||
| 2008-Sep-12 Fri | ### | ### | 6.44 | 6.48 | 2,688,346 | 8,656,474 | ### | ### | 0.5 |
| 2008-Sep-11 Thu | 6.41 | ### | ### | 6.56 | 89.9 | 89.9 | 0.5 | ||
| 2008-Sep-10 Wed | ### | 6.58 | ### | 6.48 | 6,451,970 | 21,226,981 | 81.9 | 81.9 | 0.5 |
| 2008-Sep-09 Tue | 6.58 | 6.73 | 6.51 | 6.7 | 11,393,146 | 75,422,626 | 86.5 | 86.5 | 0.5 |
| 2008-Sep-08 Mon | 6.52 | 6.87 | 6.5 | 6.56 | ### | ### | 0.5 | ||
| 2008-Sep-05 Fri | ### | 6.47 | 6.25 | 6.25 | ### | ### | ### | ||
| 2008-Sep-04 Thu | ### | 6.76 | 6.52 | 6.7 | 81.9 | 81.9 | 0.5 | ||
| 2008-Sep-03 Wed | 6.59 | 6.72 | 6.53 | 6.58 | 7,068,028 | 46,825,685 | 39.3 | 39.3 | 0.5 |
| 2008-Sep-02 Tue | 6.43 | ### | 6.43 | 6.46 | 69.9 | 69.9 | ### | ||
| 2008-Sep-01 Mon | ### | 6.52 | ### | 6.5 | 80.8 | 80.8 | 0.5 | ||
| 2008-Aug-29 Fri | 6.55 | 6.59 | 6.44 | 6.45 | 19.1 | 19.1 | ### | ||
| 2008-Aug-28 Thu | 6.49 | 6.74 | 6.44 | 6.49 | 68.0 | 68.0 | ### | ||
| 2008-Aug-27 Wed | 6.45 | 6.5 | ### | 6.43 | 3,956,170 | 12,857,552 | 31.4 | 31.4 | ### |
| 2008-Aug-26 Tue | 6.28 | 6.43 | 6.25 | ### | 72.5 | 72.5 | 0.0 | ||
| 2008-Aug-25 Mon | 6.44 | 6.55 | ### | 6.43 | 6,729,983 | ### | ### | ### | ### |
| 2008-Aug-22 Fri | ### | 6.44 | ### | 6.41 | 85.1 | 85.1 | 0.5 | ||
| 2008-Aug-21 Thu | 6.26 | 6.41 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2008-Aug-20 Wed | ### | 6.27 | 5.86 | 6.23 | 10,801,952 | ### | 92.2 | 92.2 | 0.4 |
| 2008-Aug-19 Tue | ### | 6.27 | 5.84 | ### | ### | ### | 0.0 | ||
| 2008-Aug-18 Mon | ### | ### | 5.84 | ### | 8,184,882 | 23,899,855 | ### | ### | 0.0 |
| 2008-Aug-15 Fri | ### | ### | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2008-Aug-14 Thu | ### | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-13 Wed | 6.24 | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2008-Aug-12 Tue | 6.2 | 6.47 | ### | 6.4 | 4,760,450 | 15,400,055 | ### | ### | 0.5 |
| 2008-Aug-11 Mon | ### | 6.2 | ### | ### | 4,834,085 | ### | ### | ### | 0.0 |
| 2008-Aug-08 Fri | 5.75 | ### | 5.75 | ### | 86.5 | 86.5 | 0.0 | ||
| 2008-Aug-07 Thu | ### | ### | 5.72 | 5.74 | 17.7 | 17.7 | 0.4 | ||
| 2008-Aug-06 Wed | 5.73 | 5.88 | ### | 5.81 | 76.0 | 76.0 | ### | ||
| 2008-Aug-05 Tue | 5.46 | ### | 5.42 | 5.53 | 3,143,583 | ### | 84.3 | 84.3 | ### |
| 2008-Aug-04 Mon | 5.5 | 5.58 | 5.44 | 5.47 | ### | ### | ### | ||
| 2008-Aug-01 Fri | 5.54 | ### | 5.49 | 5.52 | 1,979,147 | 5,432,758 | 36.3 | 36.3 | 0.4 |
| 2008-Jul-31 Thu | ### | 5.72 | 5.53 | 5.59 | ### | ### | ### | ||
| 2008-Jul-30 Wed | 5.7 | 5.7 | 5.49 | ### | ### | ### | 0.0 | ||
| 2008-Jul-29 Tue | ### | ### | 5.4 | 5.46 | ### | ### | ### | ||
| 2008-Jul-28 Mon | 5.59 | 5.7 | 5.53 | ### | 1,496,142 | ### | ### | ### | 0.0 |
| 2008-Jul-25 Fri | 5.49 | ### | 5.44 | ### | 85.8 | 85.8 | 0.0 | ||
| 2008-Jul-24 Thu | 5.8 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2008-Jul-23 Wed | 5.75 | 5.85 | ### | 5.75 | ### | ### | ### | ||
| 2008-Jul-22 Tue | 5.46 | 5.55 | ### | 5.53 | 3,082,573 | 8,554,140 | ### | ### | ### |
| 2008-Jul-21 Mon | ### | ### | ### | 5.59 | 89.7 | 89.7 | ### | ||
| 2008-Jul-18 Fri | ### | 5.26 | ### | 5.25 | 2,315,183 | ### | ### | ### | 0.4 |
| 2008-Jul-17 Thu | ### | 5.25 | 5 | ### | 75.2 | 75.2 | 0.0 | ||
| 2008-Jul-16 Wed | 4.89 | ### | 4.86 | ### | 79.0 | 79.0 | 0.0 | ||
| 2008-Jul-15 Tue | 4.77 | ### | 4.74 | 4.8 | 2,763,882 | ### | 83.0 | 83.0 | 0.3 |
| 2008-Jul-14 Mon | ### | ### | 4.81 | 4.88 | ### | ### | 0.3 | ||
| 2008-Jul-11 Fri | ### | ### | 4.86 | ### | 4,088,783 | 9,935,742 | 28.4 | 28.4 | 0.0 |
| 2008-Jul-10 Thu | 5 | ### | 4.87 | ### | 3,646,427 | 8,879,049 | ### | ### | 0.0 |
| 2008-Jul-09 Wed | ### | ### | ### | ### | 3,753,148 | 0 | ### | ### | 0.0 |
| 2008-Jul-08 Tue | ### | ### | 5 | ### | 2,801,624 | ### | ### | ### | 0.0 |
| 2008-Jul-07 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2008-Jul-04 Fri | ### | ### | 4.86 | ### | 28.4 | 28.4 | 0.0 | ||
| 2008-Jul-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-02 Wed | ### | ### | ### | ### | 7,823,844 | 0 | 16.2 | 16.2 | 0.0 |
| 2008-Jul-01 Tue | 5.55 | ### | ### | 5.46 | 4,976,222 | 0 | ### | ### | ### |
| 2008-Jun-30 Mon | 5.8 | 5.8 | ### | ### | 3,536,724 | ### | 27.2 | 27.2 | 0.0 |
| 2008-Jun-27 Fri | ### | 5.72 | 5.55 | 5.72 | 5,652,529 | ### | 65.8 | 65.8 | 0.4 |
| 2008-Jun-26 Thu | 5.88 | ### | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2008-Jun-25 Wed | ### | ### | 5.72 | 5.75 | 3,230,972 | 9,240,579 | 24.6 | 24.6 | ### |
| 2008-Jun-24 Tue | ### | ### | 5.89 | ### | 4,702,743 | 13,849,578 | 29.2 | 29.2 | 0.0 |
| 2008-Jun-23 Mon | 5.89 | ### | 5.89 | ### | 4,742,175 | ### | ### | ### | 0.0 |
| 2008-Jun-20 Fri | 5.89 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2008-Jun-19 Thu | ### | ### | 5.8 | 5.89 | 33.5 | 33.5 | ### | ||
| 2008-Jun-18 Wed | ### | 5.86 | ### | 5.82 | 5,410,771 | 15,853,559 | 80.6 | 80.6 | 0.4 |
| 2008-Jun-17 Tue | 5.8 | ### | 5.78 | 5.88 | 74.9 | 74.9 | 0.4 | ||
| 2008-Jun-16 Mon | 5.75 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2008-Jun-13 Fri | 5.58 | ### | 5.52 | ### | 2,205,082 | 6,086,026 | ### | ### | 0.0 |
| 2008-Jun-12 Thu | ### | 5.73 | 5.57 | ### | ### | ### | 0.0 | ||
| 2008-Jun-11 Wed | 5.74 | 5.82 | 5.72 | 5.76 | 1,425,452 | 8,224,858 | 76.5 | 76.5 | ### |
| 2008-Jun-10 Tue | 5.77 | 5.84 | ### | 5.73 | ### | ### | ### | ||
| 2008-Jun-06 Fri | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2008-Jun-05 Thu | ### | ### | 5.76 | ### | 1,652,076 | 4,757,978 | 79.0 | 79.0 | 0.0 |
| 2008-Jun-04 Wed | 5.86 | 6 | 5.86 | ### | ### | ### | 0.0 | ||
| 2008-Jun-03 Tue | ### | ### | 5.79 | 5.85 | 2,630,684 | ### | ### | ### | 0.4 |
| 2008-Jun-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-30 Fri | ### | ### | ### | ### | 3,943,843 | 0 | 27.1 | 27.1 | 0.0 |
| 2008-May-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-28 Wed | ### | ### | ### | ### | 2,244,622 | 0 | 82.0 | 82.0 | 0.0 |
| 2008-May-27 Tue | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2008-May-26 Mon | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2008-May-23 Fri | ### | ### | ### | ### | 4,839,152 | 0 | ### | ### | 0.0 |
| 2008-May-22 Thu | 6.21 | 6.22 | ### | ### | 6,396,750 | ### | ### | ### | 0.0 |
| 2008-May-21 Wed | 6.21 | ### | ### | 6.25 | 71.3 | 71.3 | ### | ||
| 2008-May-20 Tue | 6.26 | ### | 6.2 | 6.24 | 40.6 | 40.6 | 0.4 | ||
| 2008-May-19 Mon | ### | 6.27 | ### | 6.25 | ### | ### | ### | ||
| 2008-May-16 Fri | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2008-May-15 Thu | ### | ### | ### | ### | 3,292,944 | 0 | 68.7 | 68.7 | 0.0 |
| 2008-May-14 Wed | 5.89 | ### | 5.83 | ### | 69.0 | 69.0 | 0.0 | ||
| 2008-May-13 Tue | 5.83 | 5.84 | 5.77 | 5.83 | 2,589,049 | 15,029,429 | ### | ### | ### |
| 2008-May-12 Mon | 5.8 | 5.86 | 5.79 | 5.83 | 71.2 | 71.2 | ### | ||
| 2008-May-09 Fri | 5.86 | ### | 5.8 | 5.84 | 32.6 | 32.6 | 0.4 | ||
| 2008-May-08 Thu | 5.7 | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2008-May-07 Wed | ### | ### | 5.85 | ### | 3,194,189 | ### | 16.0 | 16.0 | 0.0 |
| 2008-May-06 Tue | ### | ### | ### | ### | 1,383,250 | 0 | 69.9 | 69.9 | 0.0 |
| 2008-May-05 Mon | 6.21 | 6.21 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2008-May-02 Fri | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2008-May-01 Thu | ### | 6.22 | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2008-Apr-30 Wed | ### | 6.27 | ### | 6.22 | 2,659,080 | ### | ### | ### | 0.4 |
| 2008-Apr-29 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-28 Mon | ### | 6.45 | ### | ### | 4,863,226 | ### | 10.1 | 10.1 | 0.0 |
| 2008-Apr-24 Thu | 6.25 | 6.29 | ### | 6.2 | 2,882,442 | 9,065,280 | ### | ### | 0.4 |
| 2008-Apr-23 Wed | 6.2 | 6.42 | ### | 6.27 | 3,797,882 | ### | 73.8 | 73.8 | 0.4 |
| 2008-Apr-22 Tue | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-21 Mon | ### | 6.25 | ### | ### | 1,635,874 | ### | 66.6 | 66.6 | 0.0 |
| 2008-Apr-18 Fri | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2008-Apr-17 Thu | 6.2 | 6.2 | ### | ### | 1,777,248 | ### | 28.9 | 28.9 | 0.0 |
| 2008-Apr-16 Wed | ### | ### | ### | ### | 1,345,127 | 0 | 22.9 | 22.9 | 0.0 |
| 2008-Apr-15 Tue | ### | ### | ### | 6 | 70.5 | 70.5 | 0.4 | ||
| 2008-Apr-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-11 Fri | ### | 6.22 | ### | 6.2 | 3,759,625 | ### | ### | ### | 0.4 |
| 2008-Apr-10 Thu | ### | ### | ### | ### | 2,430,779 | 0 | 38.8 | 38.8 | 0.0 |
| 2008-Apr-09 Wed | 6.45 | 6.5 | 6.25 | ### | ### | ### | 0.0 | ||
| 2008-Apr-08 Tue | 6.75 | 6.75 | ### | 6.55 | 6,065,550 | ### | 16.3 | 16.3 | 0.5 |
| 2008-Apr-07 Mon | ### | 6.8 | 6 | 6.71 | 9,444,049 | ### | 71.6 | 71.6 | ### |
| 2008-Apr-04 Fri | ### | ### | 6.55 | ### | 2,538,777 | ### | ### | ### | 0.0 |
| 2008-Apr-03 Thu | ### | ### | 6.58 | ### | ### | ### | 0.0 | ||
| 2008-Apr-02 Wed | ### | ### | 6.53 | ### | 7,556,429 | 24,671,740 | ### | ### | 0.0 |
| 2008-Apr-01 Tue | 6.27 | 6.42 | 6.23 | ### | 81.9 | 81.9 | 0.0 | ||
| 2008-Mar-31 Mon | ### | ### | ### | 6.26 | ### | ### | 0.4 | ||
| 2008-Mar-28 Fri | 6.46 | 6.46 | 6.23 | ### | 4,141,625 | ### | 18.1 | 18.1 | 0.0 |
| 2008-Mar-27 Thu | ### | 6.43 | 6.27 | 6.42 | 2,787,774 | ### | 74.8 | 74.8 | 0.5 |
| 2008-Mar-26 Wed | ### | 6.49 | ### | 6.41 | 85.1 | 85.1 | 0.5 | ||
| 2008-Mar-25 Tue | 5.88 | 6.22 | 5.88 | 6.21 | 4,040,770 | 24,446,658 | 91.6 | 91.6 | ### |
| 2008-Mar-20 Thu | ### | 5.78 | ### | 5.74 | 7,525,221 | 21,747,888 | ### | ### | 0.4 |
| 2008-Mar-19 Wed | 5.85 | 5.87 | 5.73 | 5.75 | 2,456,676 | 14,248,720 | ### | ### | ### |
| 2008-Mar-18 Tue | ### | 5.78 | ### | ### | 1,869,570 | 5,403,057 | 36.5 | 36.5 | 0.0 |
| 2008-Mar-17 Mon | 5.55 | ### | 5.5 | ### | 84.9 | 84.9 | 0.0 | ||
| 2008-Mar-14 Fri | 5.7 | 5.77 | 5.55 | ### | 22.3 | 22.3 | 0.0 | ||
| 2008-Mar-13 Thu | 5.74 | 5.89 | ### | ### | 2,295,173 | 6,759,284 | 36.6 | 36.6 | 0.0 |
| 2008-Mar-12 Wed | 6 | ### | 5.77 | 5.79 | ### | ### | ### | ||
| 2008-Mar-11 Tue | ### | ### | ### | 5.86 | 1,636,549 | 0 | 91.0 | 91.0 | 0.4 |
| 2008-Mar-10 Mon | 5.85 | ### | 5.7 | 5.8 | 1,375,871 | ### | 43.1 | 43.1 | 0.4 |
| 2008-Mar-07 Fri | ### | ### | 5.81 | ### | ### | ### | 0.0 | ||
| 2008-Mar-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-05 Wed | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2008-Mar-04 Tue | 6 | ### | ### | ### | 5,641,075 | 0 | 81.2 | 81.2 | 0.0 |
| 2008-Mar-03 Mon | 6 | 6 | 5.8 | ### | 40.7 | 40.7 | 0.0 | ||
| 2008-Feb-29 Fri | ### | ### | ### | ### | 2,663,170 | 0 | 30.6 | 30.6 | 0.0 |
| 2008-Feb-28 Thu | ### | ### | ### | ### | 4,465,473 | 0 | 73.6 | 73.6 | 0.0 |
| 2008-Feb-27 Wed | ### | ### | ### | ### | 2,678,186 | 0 | 76.0 | 76.0 | 0.0 |
| 2008-Feb-26 Tue | ### | ### | ### | ### | 3,836,950 | 0 | ### | ### | 0.0 |
| 2008-Feb-25 Mon | ### | ### | 6 | ### | 2,562,589 | ### | 30.6 | 30.6 | 0.0 |
| 2008-Feb-22 Fri | ### | 6.27 | ### | 6.2 | 2,543,242 | ### | 70.8 | 70.8 | 0.4 |
| 2008-Feb-21 Thu | 6.21 | 6.25 | ### | ### | 3,607,645 | ### | ### | ### | 0.0 |
| 2008-Feb-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-19 Tue | ### | ### | 6.26 | ### | 2,816,245 | 8,814,846 | ### | ### | 0.0 |
| 2008-Feb-18 Mon | ### | ### | ### | 6.26 | ### | ### | 0.4 | ||
| 2008-Feb-15 Fri | 6.27 | 6.27 | ### | 6.2 | 7,426,425 | 23,281,842 | ### | ### | 0.4 |
| 2008-Feb-14 Thu | ### | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-13 Wed | ### | ### | 5.76 | ### | ### | ### | 0.0 | ||
| 2008-Feb-12 Tue | ### | ### | 5.41 | 5.59 | 3,399,970 | ### | 38.5 | 38.5 | ### |
| 2008-Feb-11 Mon | 5.87 | 5.87 | 5.57 | 5.59 | ### | ### | ### | ||
| 2008-Feb-08 Fri | 5.81 | ### | 5.81 | 5.85 | 1,599,541 | ### | 69.5 | 69.5 | 0.4 |
| 2008-Feb-07 Thu | ### | ### | 5.76 | 5.79 | 2,262,740 | ### | 13.5 | 13.5 | ### |
| 2008-Feb-06 Wed | 6 | ### | ### | ### | 3,106,641 | 0 | 77.8 | 77.8 | 0.0 |
| 2008-Feb-05 Tue | 6.48 | 6.49 | ### | 6.22 | 12.9 | 12.9 | 0.4 | ||
| 2008-Feb-04 Mon | ### | 6.57 | 6.29 | 6.48 | ### | ### | 0.5 | ||
| 2008-Feb-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-31 Thu | ### | ### | 5.81 | 6 | 2,605,649 | ### | 76.5 | 76.5 | 0.4 |
| 2008-Jan-30 Wed | ### | 6.23 | ### | ### | 3,885,756 | 12,104,129 | ### | ### | 0.0 |
| 2008-Jan-29 Tue | ### | 6.4 | ### | 6.2 | 2,675,025 | 8,560,080 | ### | ### | 0.4 |
| 2008-Jan-25 Fri | ### | ### | ### | ### | 2,917,628 | 0 | 74.1 | 74.1 | 0.0 |
| 2008-Jan-24 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2008-Jan-23 Wed | 5.82 | ### | 5.82 | ### | 3,861,372 | ### | 69.3 | 69.3 | 0.0 |
| 2008-Jan-22 Tue | 5.78 | 5.87 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-21 Mon | 5.85 | ### | 5.81 | 5.82 | 857,284 | ### | 51.9 | 51.9 | 0.4 |
| 2008-Jan-18 Fri | 5.88 | ### | 5.84 | ### | 1,730,888 | ### | 74.5 | 74.5 | 0.0 |
| 2008-Jan-17 Thu | 6 | 6 | ### | ### | 1,244,386 | 3,733,158 | ### | ### | 0.0 |
| 2008-Jan-16 Wed | ### | ### | 5.86 | ### | 1,615,950 | ### | ### | ### | 0.0 |
| 2008-Jan-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-14 Mon | ### | ### | ### | ### | 1,430,988 | 0 | ### | ### | 0.0 |
| 2008-Jan-11 Fri | ### | 6.2 | ### | ### | 2,419,256 | ### | 84.4 | 84.4 | 0.0 |
| 2008-Jan-10 Thu | ### | ### | ### | ### | 2,716,587 | 0 | ### | ### | 0.0 |
| 2008-Jan-09 Wed | 5.88 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2008-Jan-08 Tue | ### | 6 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-07 Mon | ### | ### | 5.85 | 5.87 | ### | ### | ### | ||
| 2008-Jan-04 Fri | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2008-Jan-03 Thu | ### | ### | ### | ### | 1,011,973 | 0 | ### | ### | 0.0 |
| 2008-Jan-02 Wed | ### | 6.2 | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2007-Dec-31 Mon | ### | ### | ### | ### | 536,823 | 0 | ### | ### | 0.0 |
| 2007-Dec-28 Fri | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2007-Dec-27 Thu | 6.25 | 6.25 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2007-Dec-24 Mon | 6.25 | 6.28 | ### | 6.2 | ### | ### | 0.4 | ||
| 2007-Dec-21 Fri | 6 | 6.28 | 6 | 6.2 | 3,047,941 | 18,714,357 | 86.0 | 86.0 | 0.4 |
| 2007-Dec-20 Thu | ### | ### | ### | ### | 5,167,359 | 0 | 24.4 | 24.4 | 0.0 |
| 2007-Dec-19 Wed | ### | ### | ### | ### | 2,796,589 | 0 | 68.4 | 68.4 | 0.0 |
| 2007-Dec-18 Tue | ### | 6.22 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2007-Dec-17 Mon | 6.24 | 6.29 | ### | ### | 3,108,383 | ### | ### | ### | 0.0 |
| 2007-Dec-14 Fri | 6.4 | 6.4 | 6.23 | 6.24 | 26.5 | 26.5 | 0.4 | ||
| 2007-Dec-13 Thu | ### | 6.41 | 6.28 | ### | 2,541,658 | 16,126,820 | 76.3 | 76.3 | 0.0 |
| 2007-Dec-12 Wed | 6.4 | 6.42 | 6.26 | ### | ### | ### | 0.0 | ||
| 2007-Dec-11 Tue | 6.43 | 6.49 | ### | 6.45 | ### | ### | ### | ||
| 2007-Dec-10 Mon | 6.41 | 6.49 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-07 Fri | ### | 6.44 | ### | ### | 3,599,721 | ### | ### | ### | 0.0 |
| 2007-Dec-06 Thu | 6.27 | 6.4 | 6.26 | 6.27 | ### | ### | 0.4 | ||
| 2007-Dec-05 Wed | 6.28 | ### | ### | 6.22 | ### | ### | 0.4 | ||
| 2007-Dec-04 Tue | ### | ### | ### | ### | 2,597,920 | 0 | ### | ### | 0.0 |
| 2007-Dec-03 Mon | 6.4 | 6.4 | 6.29 | ### | ### | ### | 0.0 | ||
| 2007-Nov-30 Fri | 6.4 | 6.45 | ### | 6.41 | 61.1 | 61.1 | 0.5 | ||
| 2007-Nov-29 Thu | ### | 6.46 | ### | 6.4 | 4,819,346 | 15,566,487 | 77.1 | 77.1 | 0.5 |
| 2007-Nov-28 Wed | 6.4 | 6.4 | 6.25 | 6.26 | 5,123,282 | 32,404,758 | 23.0 | 23.0 | 0.4 |
| 2007-Nov-27 Tue | 6.51 | 6.51 | ### | 6.42 | 3,114,049 | 10,136,229 | ### | ### | 0.5 |
| 2007-Nov-26 Mon | 6.46 | ### | 6.4 | 6.48 | 3,581,340 | 11,460,288 | ### | ### | 0.5 |
| 2007-Nov-23 Fri | 6.5 | 6.5 | ### | ### | 2,397,272 | ### | ### | ### | 0.0 |
| 2007-Nov-22 Thu | 6.52 | ### | 6.43 | 6.46 | ### | ### | ### | ||
| 2007-Nov-21 Wed | ### | ### | 6.48 | 6.51 | ### | ### | ### | ||
| 2007-Nov-20 Tue | 6.7 | 6.82 | ### | ### | 2,940,640 | 10,027,582 | ### | ### | 0.0 |
| 2007-Nov-19 Mon | ### | ### | ### | 6.75 | 2,431,429 | 0 | 79.8 | 79.8 | 0.5 |
| 2007-Nov-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-15 Thu | 6.81 | 6.89 | ### | ### | 1,686,621 | ### | 20.9 | 20.9 | 0.0 |
| 2007-Nov-14 Wed | 6.75 | 6.88 | ### | 6.76 | ### | ### | 0.5 | ||
| 2007-Nov-13 Tue | 6.45 | 6.7 | 6.45 | ### | 1,776,678 | 11,681,657 | 88.7 | 88.7 | 0.0 |
| 2007-Nov-12 Mon | ### | 6.77 | ### | 6.45 | 6,111,746 | ### | ### | ### | ### |
| 2007-Nov-09 Fri | 6.75 | 6.78 | ### | 6.75 | 1,498,425 | ### | 66.8 | 66.8 | 0.5 |
| 2007-Nov-08 Thu | 6.75 | 6.8 | ### | 6.73 | 41.3 | 41.3 | ### | ||
| 2007-Nov-07 Wed | 6.85 | 6.85 | 6.76 | 6.82 | 1,554,645 | 10,579,359 | 32.8 | 32.8 | 0.5 |
| 2007-Nov-06 Tue | 6.83 | ### | 6.75 | 6.77 | 1,739,487 | ### | 25.2 | 25.2 | ### |
| 2007-Nov-05 Mon | 6.89 | 6.89 | 6.76 | 6.86 | 1,624,024 | ### | ### | ### | 0.5 |
| 2007-Nov-02 Fri | ### | 6.81 | ### | 6.8 | 2,432,455 | ### | ### | ### | 0.5 |
| 2007-Nov-01 Thu | 6.87 | ### | 6.7 | 6.82 | 24.4 | 24.4 | 0.5 | ||
| 2007-Oct-31 Wed | ### | ### | 6.75 | 6.77 | 17.2 | 17.2 | ### | ||
| 2007-Oct-30 Tue | 6.76 | ### | 6.73 | 6.89 | 5,427,153 | ### | ### | ### | 0.5 |
| 2007-Oct-29 Mon | 6.75 | 6.82 | ### | 6.77 | 69.5 | 69.5 | ### | ||
| 2007-Oct-26 Fri | 6.87 | ### | 6.8 | 6.82 | 27.3 | 27.3 | 0.5 | ||
| 2007-Oct-25 Thu | ### | ### | 6.86 | ### | 26.6 | 26.6 | 0.0 | ||
| 2007-Oct-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-23 Tue | ### | ### | ### | ### | 2,027,321 | 0 | ### | ### | 0.0 |
| 2007-Oct-22 Mon | ### | ### | ### | ### | 3,646,352 | 0 | 35.7 | 35.7 | 0.0 |
| 2007-Oct-19 Fri | 7.29 | ### | 7.22 | 7.26 | ### | ### | 0.5 | ||
| 2007-Oct-18 Thu | ### | ### | 7.23 | 7.28 | 5,381,282 | ### | ### | ### | 0.5 |
| 2007-Oct-17 Wed | 7.25 | 7.28 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-16 Tue | ### | ### | ### | 7.26 | 2,609,526 | 0 | 30.2 | 30.2 | 0.5 |
| 2007-Oct-15 Mon | 7.44 | 7.44 | ### | ### | 2,690,070 | ### | 32.3 | 32.3 | 0.0 |
| 2007-Oct-12 Fri | ### | ### | ### | ### | 1,146,182 | 0 | ### | ### | 0.0 |
| 2007-Oct-11 Thu | 7.43 | 7.43 | ### | ### | 2,658,055 | 9,874,674 | ### | ### | 0.0 |
| 2007-Oct-10 Wed | ### | 7.48 | ### | 7.46 | 1,945,843 | 7,277,452 | ### | ### | 0.5 |
| 2007-Oct-09 Tue | 7.26 | ### | 7.24 | ### | 5,565,372 | 20,146,646 | ### | ### | 0.0 |
| 2007-Oct-08 Mon | 7.27 | ### | 7.25 | ### | ### | ### | 0.0 | ||
| 2007-Oct-05 Fri | 7.25 | ### | 7.24 | 7.28 | 3,379,522 | ### | ### | ### | 0.5 |
| 2007-Oct-04 Thu | 7.28 | 7.28 | ### | 7.22 | 34.3 | 34.3 | 0.5 | ||
| 2007-Oct-03 Wed | ### | ### | 7.23 | 7.28 | 37.5 | 37.5 | 0.5 | ||
| 2007-Oct-02 Tue | 7.22 | ### | 7.21 | ### | 80.5 | 80.5 | 0.0 | ||
| 2007-Oct-01 Mon | ### | 7.22 | ### | ### | 1,041,280 | 3,759,020 | ### | ### | 0.0 |
| 2007-Sep-28 Fri | 7.22 | 7.22 | ### | ### | 3,954,840 | 14,276,972 | 27.9 | 27.9 | 0.0 |
| 2007-Sep-27 Thu | ### | 7.26 | ### | 7.22 | 71.0 | 71.0 | 0.5 | ||
| 2007-Sep-26 Wed | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-25 Tue | 7.2 | 7.25 | ### | 7.21 | 64.5 | 64.5 | ### | ||
| 2007-Sep-24 Mon | 7.26 | ### | 7.23 | 7.28 | 1,752,373 | 6,334,828 | 63.3 | 63.3 | 0.5 |
| 2007-Sep-21 Fri | ### | ### | 7.23 | ### | 24.3 | 24.3 | 0.0 | ||
| 2007-Sep-20 Thu | 7.42 | 7.5 | ### | 7.41 | 5,313,283 | ### | 37.0 | 37.0 | ### |
| 2007-Sep-19 Wed | ### | 7.43 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-18 Tue | ### | ### | ### | ### | 6,368,258 | 0 | ### | ### | 0.0 |
| 2007-Sep-17 Mon | ### | ### | ### | 7.21 | 2,804,721 | 0 | ### | ### | ### |
| 2007-Sep-14 Fri | 7.4 | 7.45 | 7.28 | ### | 21.1 | 21.1 | 0.0 | ||
| 2007-Sep-13 Thu | 7.48 | 7.48 | 7.26 | ### | 16.6 | 16.6 | 0.0 | ||
| 2007-Sep-12 Wed | ### | 7.74 | 7.44 | 7.45 | 957,681 | ### | ### | ### | 0.5 |
| 2007-Sep-11 Tue | ### | ### | 7.56 | ### | 994,159 | 3,757,921 | 30.9 | 30.9 | 0.0 |
| 2007-Sep-10 Mon | ### | 7.72 | 7.56 | ### | ### | ### | 0.0 | ||
| 2007-Sep-07 Fri | ### | 7.75 | ### | 7.7 | ### | ### | 0.6 | ||
| 2007-Sep-06 Thu | 7.58 | 7.82 | 7.54 | 7.76 | 937,571 | 7,200,545 | 84.5 | 84.5 | 0.6 |
| 2007-Sep-05 Wed | 7.79 | 7.87 | ### | ### | 1,245,852 | 4,902,427 | 22.4 | 22.4 | 0.0 |
| 2007-Sep-04 Tue | 7.88 | ### | 7.75 | 7.75 | 1,516,123 | 5,874,976 | ### | ### | ### |
| 2007-Sep-03 Mon | ### | ### | 7.83 | ### | 590,473 | ### | ### | ### | 0.0 |
| 2007-Aug-31 Fri | ### | ### | ### | 7.89 | 4,079,982 | 0 | 79.3 | 79.3 | ### |
| 2007-Aug-30 Thu | 7.74 | 7.8 | 7.7 | 7.75 | 1,106,446 | 8,574,956 | ### | ### | ### |
| 2007-Aug-29 Wed | ### | 7.72 | 7.5 | 7.72 | 72.3 | 72.3 | ### | ||
| 2007-Aug-28 Tue | ### | 7.73 | ### | 7.73 | 1,103,128 | 4,263,589 | ### | ### | 0.6 |
| 2007-Aug-27 Mon | 7.59 | 7.74 | 7.58 | 7.73 | 964,884 | ### | ### | ### | 0.6 |
| 2007-Aug-24 Fri | ### | 7.7 | 7.5 | 7.5 | 23.3 | 23.3 | 0.5 | ||
| 2007-Aug-23 Thu | ### | ### | 7.58 | ### | 3,102,452 | ### | ### | ### | 0.0 |
| 2007-Aug-22 Wed | ### | ### | 7.55 | 7.78 | 74.0 | 74.0 | 0.6 | ||
| 2007-Aug-21 Tue | 7.49 | 7.81 | 7.4 | ### | 2,014,129 | 15,317,451 | ### | ### | 0.0 |
| 2007-Aug-20 Mon | 7.28 | 7.54 | 7.22 | 7.54 | 1,923,255 | 14,193,621 | ### | ### | 0.5 |
| 2007-Aug-17 Fri | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2007-Aug-16 Thu | ### | ### | ### | ### | 6,301,453 | 0 | ### | ### | 0.0 |
| 2007-Aug-15 Wed | ### | 7.27 | ### | ### | 2,507,727 | 9,115,587 | ### | ### | 0.0 |
| 2007-Aug-14 Tue | 7.22 | ### | ### | 7.27 | ### | ### | ### | ||
| 2007-Aug-13 Mon | 7.45 | 7.45 | ### | 7.25 | 4,526,450 | 16,861,026 | 23.8 | 23.8 | 0.5 |
| 2007-Aug-10 Fri | 7.5 | ### | ### | ### | 3,754,373 | 0 | ### | ### | 0.0 |
| 2007-Aug-09 Thu | ### | ### | 7.55 | ### | ### | ### | 0.0 | ||
| 2007-Aug-08 Wed | 7.42 | 7.72 | 7.42 | ### | 2,379,841 | ### | 79.3 | 79.3 | 0.0 |
| 2007-Aug-07 Tue | 7.44 | 7.52 | ### | 7.4 | 1,124,622 | 4,228,578 | ### | ### | 0.5 |
| 2007-Aug-06 Mon | 7.28 | 7.41 | 7.25 | ### | 1,188,288 | 8,710,151 | ### | ### | 0.0 |
| 2007-Aug-03 Fri | 7.48 | 7.57 | ### | 7.46 | 1,476,149 | 5,587,223 | 40.0 | 40.0 | 0.5 |
| 2007-Aug-02 Thu | 7.59 | ### | ### | 7.42 | 2,185,242 | 0 | 31.4 | 31.4 | 0.5 |
| 2007-Aug-01 Wed | ### | ### | 7.52 | 7.56 | 3,272,528 | ### | 64.4 | 64.4 | 0.5 |
| 2007-Jul-31 Tue | ### | 7.82 | ### | 7.75 | ### | ### | ### | ||
| 2007-Jul-30 Mon | 7.57 | ### | 7.41 | ### | 1,884,342 | 6,981,487 | ### | ### | 0.0 |
| 2007-Jul-27 Fri | ### | 7.72 | 7.57 | 7.57 | 3,024,652 | ### | ### | ### | ### |
| 2007-Jul-26 Thu | ### | ### | 7.78 | 7.85 | 5,098,684 | 19,833,880 | 20.7 | 20.7 | ### |
| 2007-Jul-25 Wed | ### | ### | ### | ### | 2,552,182 | 0 | 66.5 | 66.5 | 0.0 |
| 2007-Jul-24 Tue | 8.22 | 8.27 | 8.2 | 8.23 | ### | ### | 0.6 | ||
| 2007-Jul-23 Mon | 8.22 | ### | ### | 8.29 | 1,759,884 | 0 | 74.3 | 74.3 | 0.6 |
| 2007-Jul-20 Fri | 8.26 | ### | 8.21 | ### | ### | ### | 0.0 | ||
| 2007-Jul-19 Thu | 8.26 | 8.29 | ### | 8.21 | ### | ### | ### | ||
| 2007-Jul-18 Wed | 8.4 | 8.4 | ### | 8.28 | ### | ### | ### | ||
| 2007-Jul-17 Tue | ### | 8.5 | ### | 8.49 | 2,525,942 | 10,735,253 | ### | ### | ### |
| 2007-Jul-16 Mon | 8.28 | 8.41 | 8.28 | ### | ### | ### | 0.0 | ||
| 2007-Jul-13 Fri | 8.4 | 8.4 | 8.23 | 8.27 | 22.8 | 22.8 | ### | ||
| 2007-Jul-12 Thu | ### | ### | 8.22 | ### | 63.0 | 63.0 | 0.0 | ||
| 2007-Jul-11 Wed | ### | ### | 8.21 | ### | 72.0 | 72.0 | 0.0 | ||
| 2007-Jul-10 Tue | 8.47 | 8.49 | ### | 8.4 | 4,371,654 | 18,557,671 | 32.5 | 32.5 | ### |
| 2007-Jul-09 Mon | ### | 8.7 | 8.43 | 8.53 | 3,706,646 | 31,747,422 | ### | ### | ### |
| 2007-Jul-06 Fri | 8.75 | 8.78 | 8.52 | ### | 3,184,073 | ### | 27.2 | 27.2 | 0.0 |
| 2007-Jul-05 Thu | ### | ### | ### | 8.75 | ### | ### | 0.6 | ||
| 2007-Jul-04 Wed | ### | 8.73 | 8.57 | ### | 5,748,321 | 49,722,976 | ### | ### | 0.0 |
| 2007-Jul-03 Tue | ### | ### | 8.74 | 8.81 | ### | ### | ### | ||
| 2007-Jul-02 Mon | 8.84 | 8.89 | 8.7 | 8.83 | ### | ### | ### | ||
| 2007-Jun-29 Fri | 8.85 | 8.86 | 8.73 | 8.77 | 27.7 | 27.7 | ### | ||
| 2007-Jun-28 Thu | 8.84 | 8.85 | ### | 8.71 | 5,444,857 | ### | 23.4 | 23.4 | 0.6 |
| 2007-Jun-27 Wed | 8.85 | ### | 8.73 | 8.77 | ### | ### | ### | ||
| 2007-Jun-26 Tue | ### | ### | 8.87 | ### | 39.3 | 39.3 | 0.0 | ||
| 2007-Jun-25 Mon | ### | ### | 8.85 | 8.86 | 985,082 | 4,358,987 | 34.2 | 34.2 | 0.6 |
| 2007-Jun-22 Fri | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2007-Jun-21 Thu | ### | ### | ### | ### | 5,541,923 | 0 | ### | ### | 0.0 |
| 2007-Jun-20 Wed | ### | ### | ### | ### | 2,694,081 | 0 | ### | ### | 0.0 |
| 2007-Jun-19 Tue | ### | 9.2 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-18 Mon | ### | ### | ### | ### | 1,367,441 | 0 | ### | ### | 0.0 |
| 2007-Jun-15 Fri | ### | 9 | 8.85 | ### | 1,496,684 | ### | ### | ### | 0.0 |
| 2007-Jun-14 Thu | ### | ### | ### | 9 | 35.0 | 35.0 | 0.6 | ||
| 2007-Jun-13 Wed | 8.79 | ### | 8.76 | 8.82 | 1,985,189 | 8,695,127 | 72.8 | 72.8 | ### |
| 2007-Jun-12 Tue | ### | ### | 8.82 | 8.86 | 34.0 | 34.0 | 0.6 | ||
| 2007-Jun-08 Fri | ### | ### | 8.78 | 8.84 | 3,131,357 | 13,746,657 | 25.0 | 25.0 | ### |
| 2007-Jun-07 Thu | ### | 9.21 | ### | ### | 4,175,770 | 19,229,420 | 63.0 | 63.0 | 0.0 |
| 2007-Jun-06 Wed | 9.25 | ### | ### | 9.2 | 2,107,354 | 0 | ### | ### | 0.7 |
| 2007-Jun-05 Tue | ### | 9.26 | 9 | 9.2 | 81.4 | 81.4 | 0.7 | ||
| 2007-Jun-04 Mon | ### | ### | ### | ### | 1,518,578 | 0 | ### | ### | 0.0 |
| 2007-Jun-01 Fri | 8.79 | ### | 8.77 | ### | ### | ### | 0.0 | ||
| 2007-May-31 Thu | 8.82 | ### | 8.73 | 8.82 | ### | ### | ### | ||
| 2007-May-30 Wed | 9 | 9 | 8.76 | 8.81 | ### | ### | ### | ||
| 2007-May-29 Tue | ### | ### | 8.83 | ### | ### | ### | 0.0 | ||
| 2007-May-28 Mon | ### | ### | 8.87 | ### | 793,824 | ### | ### | ### | 0.0 |
| 2007-May-25 Fri | 8.8 | ### | 8.71 | 8.85 | 3,113,421 | 13,558,948 | 68.7 | 68.7 | 0.6 |
| 2007-May-24 Thu | ### | ### | 8.8 | 8.83 | 3,012,478 | ### | 21.6 | 21.6 | ### |
| 2007-May-23 Wed | 9 | 9.26 | 9 | ### | ### | ### | 0.0 | ||
| 2007-May-22 Tue | ### | ### | ### | 9 | ### | ### | 0.6 | ||
| 2007-May-21 Mon | ### | 9.25 | ### | 9.2 | 1,902,220 | ### | ### | ### | 0.7 |
| 2007-May-18 Fri | ### | 9.2 | ### | ### | 2,396,541 | 11,024,088 | ### | ### | 0.0 |
| 2007-May-17 Thu | ### | 9.23 | ### | 9.23 | 4,250,777 | ### | 71.0 | 71.0 | ### |
| 2007-May-16 Wed | 8.75 | ### | 8.7 | ### | ### | ### | 0.0 | ||
| 2007-May-15 Tue | ### | 8.7 | 8.55 | 8.7 | 79.0 | 79.0 | ### | ||
| 2007-May-14 Mon | 8.47 | 8.7 | 8.47 | ### | 1,245,278 | ### | ### | ### | 0.0 |
| 2007-May-11 Fri | 8.46 | 8.5 | ### | 8.4 | 2,176,349 | 9,249,483 | 29.9 | 29.9 | ### |
| 2007-May-10 Thu | 8.59 | ### | 8.46 | 8.48 | ### | ### | 0.6 | ||
| 2007-May-09 Wed | ### | 8.7 | 8.53 | ### | 66.6 | 66.6 | 0.0 | ||
| 2007-May-08 Tue | ### | ### | 8.58 | 8.7 | 1,208,055 | 5,182,555 | ### | ### | ### |
| 2007-May-07 Mon | 8.85 | ### | 8.78 | 8.85 | 1,696,279 | ### | ### | ### | 0.6 |
| 2007-May-04 Fri | ### | 8.85 | ### | 8.79 | 1,704,078 | 7,540,545 | 80.2 | 80.2 | 0.6 |
| 2007-May-03 Thu | 8.59 | ### | 8.53 | 8.55 | 391,479 | 1,669,657 | ### | ### | ### |
| 2007-May-02 Wed | 8.46 | ### | 8.46 | 8.59 | 1,032,889 | 4,369,120 | ### | ### | ### |
| 2007-May-01 Tue | ### | ### | 8.42 | 8.5 | 33.4 | 33.4 | 0.6 | ||
| 2007-Apr-30 Mon | 8.55 | ### | 8.46 | 8.46 | ### | ### | 0.6 | ||
| 2007-Apr-27 Fri | 8.59 | ### | 8.52 | ### | 1,615,978 | ### | 72.3 | 72.3 | 0.0 |
| 2007-Apr-26 Thu | ### | 8.72 | 8.56 | 8.59 | 2,297,140 | 19,847,289 | ### | ### | ### |
| 2007-Apr-24 Tue | ### | 8.78 | 8.52 | ### | 1,901,483 | 16,447,827 | 70.2 | 70.2 | 0.0 |
| 2007-Apr-23 Mon | ### | ### | ### | 8.8 | 30.3 | 30.3 | 0.6 | ||
| 2007-Apr-20 Fri | 8.73 | 8.88 | ### | 8.87 | ### | ### | ### | ||
| 2007-Apr-19 Thu | 8.77 | 8.8 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-18 Wed | 8.26 | 8.84 | ### | 8.83 | 95.8 | 95.8 | ### | ||
| 2007-Apr-17 Tue | 8.57 | 8.57 | ### | 8.49 | 2,406,882 | 10,313,489 | ### | ### | ### |
| 2007-Apr-16 Mon | ### | 8.52 | ### | 8.5 | 3,117,621 | ### | 79.7 | 79.7 | 0.6 |
| 2007-Apr-13 Fri | 8.27 | 8.28 | ### | 8.25 | 2,900,744 | 12,009,080 | ### | ### | ### |
| 2007-Apr-12 Thu | ### | 8.21 | ### | ### | 2,034,170 | ### | ### | ### | 0.0 |
| 2007-Apr-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-10 Tue | ### | ### | ### | 8.42 | 2,822,250 | 0 | ### | ### | ### |
| 2007-Apr-05 Thu | 8.25 | 8.25 | ### | ### | 14.4 | 14.4 | 0.0 | ||
| 2007-Apr-04 Wed | 8.26 | 8.26 | ### | 8.23 | 724,571 | 2,992,478 | 33.0 | 33.0 | 0.6 |
| 2007-Apr-03 Tue | ### | ### | ### | ### | 1,762,057 | 0 | 74.9 | 74.9 | 0.0 |
| 2007-Apr-02 Mon | ### | ### | ### | ### | 2,314,259 | 0 | 40.3 | 40.3 | 0.0 |
| 2007-Mar-30 Fri | 8.23 | 8.24 | ### | 8.24 | ### | ### | 0.6 | ||
| 2007-Mar-29 Thu | 8.27 | 8.28 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2007-Mar-28 Wed | ### | ### | 8.23 | ### | 1,401,454 | 5,766,983 | 71.1 | 71.1 | 0.0 |
| 2007-Mar-27 Tue | 8.2 | 8.48 | ### | 8.4 | 2,355,771 | ### | 85.8 | 85.8 | ### |
| 2007-Mar-26 Mon | ### | 8.24 | ### | 8.24 | ### | ### | 0.6 | ||
| 2007-Mar-23 Fri | ### | 8.2 | ### | ### | 3,899,422 | ### | 74.2 | 74.2 | 0.0 |
| 2007-Mar-22 Thu | ### | ### | ### | ### | 1,398,153 | 0 | ### | ### | 0.0 |
| 2007-Mar-21 Wed | 8.25 | 8.29 | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2007-Mar-20 Tue | 8.55 | 8.55 | ### | 8.23 | 3,297,875 | ### | 10.1 | 10.1 | 0.6 |
| 2007-Mar-19 Mon | ### | 8.48 | ### | 8.48 | ### | ### | 0.6 | ||
| 2007-Mar-16 Fri | 8.26 | ### | 8.26 | ### | ### | ### | 0.0 | ||
| 2007-Mar-15 Thu | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2007-Mar-14 Wed | 8.24 | 8.26 | ### | ### | 3,983,677 | 16,452,586 | ### | ### | 0.0 |
| 2007-Mar-13 Tue | 8.4 | 8.48 | ### | 8.4 | 3,492,158 | 14,806,749 | ### | ### | ### |
| 2007-Mar-12 Mon | 8.25 | 8.45 | 8.21 | ### | 969,449 | ### | 78.7 | 78.7 | 0.0 |
| 2007-Mar-09 Fri | ### | 8.4 | 8.2 | 8.25 | 1,448,124 | 12,019,429 | ### | ### | ### |
| 2007-Mar-08 Thu | 8.41 | 8.42 | 8.27 | 8.29 | ### | ### | 0.6 | ||
| 2007-Mar-07 Wed | 8.5 | 8.5 | 8.4 | 8.44 | 26.2 | 26.2 | 0.6 | ||
| 2007-Mar-06 Tue | 8.21 | 8.41 | ### | 8.41 | 1,909,543 | 8,029,628 | 73.0 | 73.0 | ### |
| 2007-Mar-05 Mon | ### | ### | ### | 8.21 | ### | ### | ### | ||
| 2007-Mar-02 Fri | ### | 8.49 | 8.28 | 8.4 | 1,890,271 | 15,849,922 | 78.8 | 78.8 | ### |
| 2007-Mar-01 Thu | 8.43 | 8.43 | 8.25 | ### | 34.3 | 34.3 | 0.0 | ||
| 2007-Feb-28 Wed | ### | 8.51 | ### | 8.4 | 3,971,975 | 16,900,753 | 87.0 | 87.0 | ### |
| 2007-Feb-27 Tue | ### | ### | 8.42 | 8.55 | 1,736,045 | 7,308,749 | ### | ### | ### |
| 2007-Feb-26 Mon | 8.58 | 8.7 | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2007-Feb-23 Fri | 8.8 | 8.85 | 8.73 | 8.78 | ### | ### | 0.6 | ||
| 2007-Feb-22 Thu | 8.8 | ### | 8.78 | ### | 2,851,774 | 12,519,287 | 75.3 | 75.3 | 0.0 |
| 2007-Feb-21 Wed | ### | ### | ### | 8.8 | 2,401,340 | 0 | ### | ### | 0.6 |
| 2007-Feb-20 Tue | 8.86 | ### | 8.85 | ### | ### | ### | 0.0 | ||
| 2007-Feb-19 Mon | ### | ### | 8.77 | 8.82 | 26.7 | 26.7 | ### | ||
| 2007-Feb-16 Fri | ### | ### | 8.73 | 8.81 | 2,927,075 | 12,776,682 | ### | ### | ### |
| 2007-Feb-15 Thu | 8.83 | ### | 8.73 | ### | 76.7 | 76.7 | 0.0 | ||
| 2007-Feb-14 Wed | 8.72 | 8.83 | 8.71 | 8.76 | 4,098,783 | 35,946,326 | 69.6 | 69.6 | 0.6 |
| 2007-Feb-13 Tue | 8.7 | 8.82 | ### | 8.73 | ### | ### | ### | ||
| 2007-Feb-12 Mon | ### | 8.79 | ### | ### | 2,455,483 | 10,791,847 | ### | ### | 0.0 |
| 2007-Feb-09 Fri | ### | 8.82 | ### | 8.71 | 68.6 | 68.6 | 0.6 | ||
| 2007-Feb-08 Thu | 8.45 | 8.87 | 8.45 | 8.8 | ### | ### | 0.6 | ||
| 2007-Feb-07 Wed | ### | 8.56 | 8.25 | 8.44 | ### | ### | 0.6 | ||
| 2007-Feb-06 Tue | ### | ### | 8.21 | 8.23 | 7,754,323 | ### | ### | ### | 0.6 |
| 2007-Feb-05 Mon | ### | ### | 8.23 | 8.28 | ### | ### | ### | ||
| 2007-Feb-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-31 Wed | ### | ### | ### | 8 | 37.6 | 37.6 | ### | ||
| 2007-Jan-30 Tue | ### | ### | ### | 8 | ### | ### | ### | ||
| 2007-Jan-29 Mon | ### | ### | ### | 8 | 2,514,447 | 0 | 41.8 | 41.8 | ### |
| 2007-Jan-25 Thu | ### | 8.24 | ### | ### | 2,156,457 | ### | ### | ### | 0.0 |
| 2007-Jan-24 Wed | 8.26 | 8.29 | ### | ### | 2,726,429 | 11,301,048 | 25.8 | 25.8 | 0.0 |
| 2007-Jan-23 Tue | 8.22 | ### | ### | 8.26 | 70.1 | 70.1 | 0.6 | ||
| 2007-Jan-22 Mon | ### | 8.46 | ### | ### | 1,986,940 | 8,404,756 | ### | ### | 0.0 |
| 2007-Jan-19 Fri | 8.26 | ### | ### | 8.24 | 1,503,379 | 0 | ### | ### | 0.6 |
| 2007-Jan-18 Thu | ### | 8.51 | 8.26 | ### | 2,457,547 | ### | 30.5 | 30.5 | 0.0 |
| 2007-Jan-17 Wed | 8 | 8.24 | 7.8 | 8.24 | 2,590,274 | ### | 88.8 | 88.8 | 0.6 |
| 2007-Jan-16 Tue | 7.78 | ### | 7.75 | 8 | ### | ### | ### | ||
| 2007-Jan-15 Mon | 7.85 | 7.85 | 7.76 | 7.82 | 727,851 | 5,680,877 | ### | ### | 0.6 |
| 2007-Jan-12 Fri | 7.8 | 7.84 | 7.7 | 7.84 | ### | ### | 0.6 | ||
| 2007-Jan-11 Thu | 7.72 | 7.77 | ### | 7.75 | 1,358,720 | 5,278,627 | ### | ### | ### |
| 2007-Jan-10 Wed | 7.8 | 7.81 | ### | ### | 1,602,242 | 6,256,755 | 26.3 | 26.3 | 0.0 |
| 2007-Jan-09 Tue | ### | ### | ### | 7.78 | 2,142,656 | 0 | 19.9 | 19.9 | 0.6 |
| 2007-Jan-08 Mon | 7.52 | 7.77 | 7.52 | 7.72 | 89.6 | 89.6 | ### | ||
| 2007-Jan-05 Fri | 7.5 | ### | 7.5 | ### | ### | ### | 0.0 | ||
| 2007-Jan-04 Thu | 7.55 | ### | 7.53 | ### | ### | ### | 0.0 | ||
| 2007-Jan-03 Wed | ### | ### | 7.54 | 7.56 | 2,460,121 | 9,274,656 | ### | ### | 0.5 |
| 2007-Jan-02 Tue | ### | 7.74 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2006-Dec-29 Fri | 7.45 | ### | 7.42 | ### | ### | ### | 0.0 | ||
| 2006-Dec-28 Thu | 7.57 | ### | 7.56 | ### | 1,012,429 | 3,826,981 | 69.7 | 69.7 | 0.0 |
| 2006-Dec-27 Wed | 7.4 | 7.57 | ### | 7.57 | ### | ### | ### | ||
| 2006-Dec-22 Fri | 7.55 | 7.56 | 7.47 | 7.48 | ### | ### | 0.5 | ||
| 2006-Dec-21 Thu | ### | 7.71 | 7.58 | ### | ### | ### | 0.0 | ||
| 2006-Dec-20 Wed | ### | 7.79 | ### | ### | 3,545,048 | ### | ### | ### | 0.0 |
| 2006-Dec-19 Tue | 7.71 | 7.72 | ### | ### | 2,046,521 | 7,899,571 | 32.8 | 32.8 | 0.0 |
| 2006-Dec-18 Mon | 7.8 | 7.82 | 7.71 | 7.74 | 29.4 | 29.4 | 0.6 | ||
| 2006-Dec-15 Fri | ### | ### | 7.81 | 7.85 | 2,878,823 | ### | ### | ### | ### |
| 2006-Dec-14 Thu | ### | ### | 7.8 | ### | 1,645,549 | 6,417,641 | ### | ### | 0.0 |
| 2006-Dec-13 Wed | ### | ### | 7.89 | ### | 30.0 | 30.0 | 0.0 | ||
| 2006-Dec-12 Tue | 8 | ### | 7.8 | ### | 2,422,280 | ### | ### | ### | 0.0 |
| 2006-Dec-11 Mon | 7.79 | ### | 7.71 | ### | 2,614,971 | ### | ### | ### | 0.0 |
| 2006-Dec-08 Fri | 7.72 | 7.85 | ### | 7.79 | ### | ### | ### | ||
| 2006-Dec-07 Thu | 7.47 | ### | 7.47 | 7.84 | 93.7 | 93.7 | 0.6 | ||
| 2006-Dec-06 Wed | 7.4 | 7.52 | ### | 7.46 | 2,222,578 | ### | ### | ### | 0.5 |
| 2006-Dec-05 Tue | ### | 7.47 | ### | 7.43 | 2,255,681 | ### | ### | ### | ### |
| 2006-Dec-04 Mon | 7.26 | 7.49 | 7.26 | 7.45 | 2,470,329 | 18,218,676 | 89.0 | 89.0 | 0.5 |
| 2006-Dec-01 Fri | 7.44 | 7.45 | 7.29 | ### | 1,847,253 | 13,614,254 | ### | ### | 0.0 |
| 2006-Nov-30 Thu | ### | 7.45 | 7.27 | 7.43 | ### | ### | ### | ||
| 2006-Nov-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-28 Tue | ### | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2006-Nov-27 Mon | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-24 Fri | 7.2 | 7.21 | ### | ### | 1,579,325 | ### | ### | ### | 0.0 |
| 2006-Nov-23 Thu | ### | 7.26 | ### | ### | 61.3 | 61.3 | 0.0 | ||
| 2006-Nov-22 Wed | 7.21 | 7.27 | ### | 7.21 | ### | ### | ### | ||
| 2006-Nov-21 Tue | ### | ### | ### | ### | 2,475,559 | 0 | ### | ### | 0.0 |
| 2006-Nov-20 Mon | ### | ### | ### | ### | 4,143,070 | 0 | 19.0 | 19.0 | 0.0 |
| 2006-Nov-17 Fri | ### | 7.4 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2006-Nov-16 Thu | ### | 7.47 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2006-Nov-15 Wed | ### | 7.42 | 7.29 | ### | 1,978,675 | 14,553,154 | 68.9 | 68.9 | 0.0 |
| 2006-Nov-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-13 Mon | ### | 7.42 | ### | ### | 2,127,581 | 7,893,325 | ### | ### | 0.0 |
| 2006-Nov-10 Fri | ### | ### | 7.27 | ### | 2,162,922 | 7,862,221 | 64.5 | 64.5 | 0.0 |
| 2006-Nov-09 Thu | ### | 7.41 | 7.25 | ### | 2,081,470 | 15,257,175 | 32.7 | 32.7 | 0.0 |
| 2006-Nov-08 Wed | 7.4 | 7.42 | 7.26 | ### | ### | ### | 0.0 | ||
| 2006-Nov-07 Tue | ### | 7.49 | ### | 7.49 | ### | ### | ### | ||
| 2006-Nov-06 Mon | 7.49 | 7.49 | ### | 7.4 | ### | ### | 0.5 | ||
| 2006-Nov-03 Fri | 7.28 | 7.75 | 7.27 | 7.5 | 2,049,747 | ### | ### | ### | 0.5 |
| 2006-Nov-02 Thu | ### | ### | 7.21 | 7.27 | 5,277,557 | ### | 29.6 | 29.6 | ### |
| 2006-Nov-01 Wed | 7.23 | ### | 7.21 | ### | 6,404,687 | ### | 76.5 | 76.5 | 0.0 |
| 2006-Oct-31 Tue | 7.2 | ### | ### | 7.27 | 4,857,283 | 0 | 76.6 | 76.6 | ### |
| 2006-Oct-30 Mon | 7.28 | 7.41 | ### | 7.25 | 6,953,589 | 25,763,047 | ### | ### | 0.5 |
| 2006-Oct-27 Fri | ### | 7.23 | 6.8 | ### | 9,787,153 | 68,656,878 | ### | ### | 0.0 |
| 2006-Oct-26 Thu | 7.44 | 7.49 | ### | 7.46 | 66.4 | 66.4 | 0.5 | ||
| 2006-Oct-25 Wed | ### | ### | ### | 7.42 | 2,786,850 | 0 | ### | ### | 0.5 |
| 2006-Oct-24 Tue | 7.75 | 7.75 | 7.58 | ### | 2,492,528 | 19,105,227 | 19.8 | 19.8 | 0.0 |
| 2006-Oct-23 Mon | 7.88 | 7.89 | ### | 7.71 | 2,130,752 | ### | ### | ### | ### |
| 2006-Oct-20 Fri | ### | ### | ### | 7.83 | 2,496,574 | 0 | 81.3 | 81.3 | ### |
| 2006-Oct-19 Thu | 8.24 | ### | ### | 7.71 | ### | ### | ### | ||
| 2006-Oct-18 Wed | 7.71 | 8.27 | 7.71 | ### | 5,643,246 | ### | 95.1 | 95.1 | 0.0 |
| 2006-Oct-17 Tue | 7.84 | 7.88 | 7.75 | 7.82 | 39.0 | 39.0 | 0.6 | ||
| 2006-Oct-16 Mon | 7.7 | 7.75 | ### | 7.7 | 866,725 | 3,358,559 | ### | ### | 0.6 |
| 2006-Oct-13 Fri | 7.85 | ### | 7.7 | 7.7 | 1,306,321 | ### | 16.1 | 16.1 | 0.6 |
| 2006-Oct-12 Thu | 7.58 | 7.8 | 7.54 | ### | 2,332,377 | ### | ### | ### | 0.0 |
| 2006-Oct-11 Wed | 7.45 | 7.72 | 7.41 | ### | ### | ### | 0.0 | ||
| 2006-Oct-10 Tue | ### | 7.54 | ### | 7.45 | 1,574,085 | ### | ### | ### | 0.5 |
| 2006-Oct-09 Mon | 7.4 | 7.42 | 7.25 | ### | 1,022,256 | 7,498,247 | 20.5 | 20.5 | 0.0 |
| 2006-Oct-06 Fri | ### | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-05 Thu | 7.27 | 7.4 | 7.26 | 7.26 | 1,282,628 | ### | ### | ### | 0.5 |
| 2006-Oct-04 Wed | ### | 7.26 | ### | ### | 2,262,789 | 8,213,924 | ### | ### | 0.0 |
| 2006-Oct-03 Tue | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-02 Mon | ### | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-29 Fri | ### | 7.26 | ### | 7.23 | 2,919,685 | 10,598,456 | ### | ### | ### |
| 2006-Sep-28 Thu | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-27 Wed | 7 | ### | 7 | ### | ### | ### | 0.0 | ||
| 2006-Sep-26 Tue | 6.86 | ### | 6.85 | ### | 78.5 | 78.5 | 0.0 | ||
| 2006-Sep-25 Mon | 6.8 | 6.89 | 6.72 | 6.86 | 76.8 | 76.8 | 0.5 | ||
| 2006-Sep-22 Fri | 7 | 7 | 6.82 | ### | 17.6 | 17.6 | 0.0 | ||
| 2006-Sep-21 Thu | 7 | ### | ### | 7 | 8,971,729 | 0 | ### | ### | 0.5 |
| 2006-Sep-20 Wed | 7 | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2006-Sep-19 Tue | 7.27 | 7.29 | ### | ### | 3,490,073 | ### | 14.2 | 14.2 | 0.0 |
| 2006-Sep-18 Mon | ### | ### | ### | ### | 1,692,987 | 0 | ### | ### | 0.0 |
| 2006-Sep-15 Fri | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2006-Sep-14 Thu | 7.4 | 7.52 | ### | 7.24 | 12.4 | 12.4 | 0.5 | ||
| 2006-Sep-13 Wed | 7.28 | 7.41 | 7.24 | ### | ### | ### | 0.0 | ||
| 2006-Sep-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-11 Mon | 7.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-08 Fri | ### | 7.24 | ### | 7.2 | 2,018,189 | 7,305,844 | 88.8 | 88.8 | 0.5 |
| 2006-Sep-07 Thu | 7.26 | 7.28 | ### | ### | 4,054,181 | ### | 21.6 | 21.6 | 0.0 |
| 2006-Sep-06 Wed | 7.2 | 7.28 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-05 Tue | ### | 7.22 | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2006-Sep-04 Mon | 6.8 | ### | 6.73 | ### | 3,561,651 | 11,984,955 | ### | ### | 0.0 |
| 2006-Sep-01 Fri | 6.8 | 6.82 | 6.77 | 6.8 | 1,385,676 | ### | 69.1 | 69.1 | 0.5 |
| 2006-Aug-31 Thu | 6.71 | 6.83 | ### | 6.8 | 74.4 | 74.4 | 0.5 | ||
| 2006-Aug-30 Wed | ### | 6.76 | ### | 6.71 | ### | ### | ### | ||
| 2006-Aug-29 Tue | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2006-Aug-28 Mon | 6.75 | 6.75 | ### | ### | 1,595,147 | 5,383,621 | ### | ### | 0.0 |
| 2006-Aug-25 Fri | ### | 6.78 | ### | 6.73 | 2,982,572 | ### | ### | ### | ### |
| 2006-Aug-24 Thu | 6.85 | 6.89 | ### | ### | 4,413,947 | 15,206,047 | ### | ### | 0.0 |
| 2006-Aug-23 Wed | ### | ### | ### | ### | 3,119,777 | 0 | 26.0 | 26.0 | 0.0 |
| 2006-Aug-22 Tue | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2006-Aug-21 Mon | ### | ### | 6.89 | ### | 2,763,920 | ### | 15.2 | 15.2 | 0.0 |
| 2006-Aug-18 Fri | ### | ### | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2006-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-16 Wed | ### | ### | 6.87 | ### | 2,418,287 | ### | 32.5 | 32.5 | 0.0 |
| 2006-Aug-15 Tue | ### | ### | 6.7 | 6.89 | 2,358,944 | ### | 14.5 | 14.5 | 0.5 |
| 2006-Aug-14 Mon | ### | ### | ### | 7.2 | 82.2 | 82.2 | 0.5 | ||
| 2006-Aug-11 Fri | ### | 7.27 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2006-Aug-10 Thu | 7.26 | 7.29 | ### | ### | 1,351,053 | 4,924,588 | ### | ### | 0.0 |
| 2006-Aug-09 Wed | 7.53 | 7.54 | 7.24 | ### | 12.1 | 12.1 | 0.0 | ||
| 2006-Aug-08 Tue | 7.25 | ### | 7.21 | ### | ### | ### | 0.0 | ||
| 2006-Aug-07 Mon | 7.41 | 7.45 | 7.21 | ### | 1,779,942 | 13,046,974 | 26.1 | 26.1 | 0.0 |
| 2006-Aug-04 Fri | ### | 7.47 | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2006-Aug-03 Thu | 7.24 | ### | 7.23 | ### | 85.3 | 85.3 | 0.0 | ||
| 2006-Aug-02 Wed | ### | ### | 7.22 | 7.27 | 3,557,446 | 12,842,380 | ### | ### | ### |
| 2006-Aug-01 Tue | 7.53 | 7.53 | 7.44 | 7.44 | ### | ### | ### | ||
| 2006-Jul-31 Mon | 7.46 | ### | 7.41 | 7.53 | 77.5 | 77.5 | 0.5 | ||
| 2006-Jul-28 Fri | 7.5 | 7.5 | 7.4 | 7.43 | 27.4 | 27.4 | ### | ||
| 2006-Jul-27 Thu | ### | 7.53 | ### | 7.52 | 3,719,420 | ### | 85.1 | 85.1 | 0.5 |
| 2006-Jul-26 Wed | 7.7 | 7.73 | ### | 7.4 | 2,002,421 | 7,739,357 | 9.2 | 9.2 | 0.5 |
| 2006-Jul-25 Tue | 7.83 | 7.85 | 7.54 | ### | 15.9 | 15.9 | 0.0 | ||
| 2006-Jul-24 Mon | 7.42 | 7.75 | ### | 7.7 | ### | ### | 0.6 | ||
| 2006-Jul-21 Fri | 7.47 | 7.55 | 7.41 | 7.49 | 74.2 | 74.2 | ### | ||
| 2006-Jul-20 Thu | 7.52 | ### | 7.5 | 7.56 | 1,333,786 | ### | 74.0 | 74.0 | 0.5 |
| 2006-Jul-19 Wed | ### | 7.48 | ### | 7.4 | ### | ### | 0.5 | ||
| 2006-Jul-18 Tue | 7.58 | 7.58 | 7.28 | ### | 4,711,128 | 35,003,681 | ### | ### | 0.0 |
| 2006-Jul-17 Mon | 7.51 | ### | 7.43 | 7.51 | 73.6 | 73.6 | ### | ||
| 2006-Jul-14 Fri | 7.55 | ### | 7.52 | 7.56 | 78.4 | 78.4 | 0.5 | ||
| 2006-Jul-13 Thu | 7.86 | 7.89 | 7.7 | 7.75 | 24.5 | 24.5 | ### | ||
| 2006-Jul-12 Wed | 7.77 | ### | 7.77 | ### | ### | ### | 0.0 | ||
| 2006-Jul-11 Tue | 7.8 | 7.81 | 7.71 | 7.81 | 2,092,073 | 16,234,486 | ### | ### | 0.6 |
| 2006-Jul-10 Mon | 7.75 | 7.8 | 7.73 | 7.78 | 68.8 | 68.8 | 0.6 | ||
| 2006-Jul-07 Fri | 7.88 | ### | 7.77 | 7.83 | 4,225,926 | 16,417,722 | 24.3 | 24.3 | ### |
| 2006-Jul-06 Thu | ### | ### | ### | ### | 3,355,245 | 0 | 60.9 | 60.9 | 0.0 |
| 2006-Jul-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-04 Tue | ### | ### | ### | ### | 1,622,257 | 0 | ### | ### | 0.0 |
| 2006-Jul-03 Mon | ### | 8.24 | ### | 8.21 | 1,046,222 | ### | 74.8 | 74.8 | ### |
| 2006-Jun-30 Fri | 8.4 | 8.4 | ### | ### | 3,395,159 | ### | 14.1 | 14.1 | 0.0 |
| 2006-Jun-28 Wed | ### | ### | 8.25 | ### | ### | ### | 0.0 | ||
| 2006-Jun-27 Tue | 8.76 | 8.76 | 8.4 | 8.45 | 12.8 | 12.8 | ### | ||
| 2006-Jun-26 Mon | 8.4 | ### | ### | ### | 1,790,588 | 0 | 88.8 | 88.8 | 0.0 |
| 2006-Jun-23 Fri | 8.42 | 8.47 | ### | 8.42 | 1,094,254 | ### | 72.7 | 72.7 | ### |
| 2006-Jun-22 Thu | 8.5 | 8.5 | 8.28 | 8.42 | 2,206,583 | ### | ### | ### | ### |
| 2006-Jun-21 Wed | ### | 8.28 | 8 | 8.27 | 1,704,289 | ### | ### | ### | ### |
| 2006-Jun-20 Tue | 8.24 | 8.25 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-19 Mon | 8.5 | 8.5 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2006-Jun-16 Fri | 8.59 | ### | 8.48 | 8.54 | ### | ### | ### | ||
| 2006-Jun-15 Thu | 8.52 | 8.52 | 8.22 | ### | 4,971,887 | ### | 12.7 | 12.7 | 0.0 |
| 2006-Jun-14 Wed | 8.2 | 8.43 | ### | 8.4 | 3,248,524 | 13,692,528 | ### | ### | ### |
| 2006-Jun-13 Tue | 8.71 | 8.71 | ### | 8.43 | 2,507,480 | 10,920,075 | 28.6 | 28.6 | 0.6 |
| 2006-Jun-09 Fri | 8.7 | 8.75 | 8.57 | 8.75 | 74.2 | 74.2 | 0.6 | ||
| 2006-Jun-08 Thu | 8.5 | ### | 8.41 | ### | ### | ### | 0.0 | ||
| 2006-Jun-07 Wed | 8.49 | ### | 8.49 | 8.49 | 8,762,445 | 37,196,579 | ### | ### | ### |
| 2006-Jun-06 Tue | 9 | 9 | 8.2 | 8.75 | 15.5 | 15.5 | 0.6 | ||
| 2006-Jun-05 Mon | 9.25 | 9.28 | ### | ### | 1,565,073 | ### | ### | ### | 0.0 |
| 2006-Jun-02 Fri | 9.41 | 9.47 | ### | 9.23 | 2,645,552 | 12,526,688 | 20.6 | 20.6 | ### |
| 2006-Jun-01 Thu | 9.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-31 Wed | ### | 9.29 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2006-May-30 Tue | 9.2 | 9.27 | ### | 9.23 | 1,684,226 | 7,806,387 | 70.3 | 70.3 | ### |
| 2006-May-29 Mon | ### | ### | ### | 9.2 | 21.2 | 21.2 | 0.7 | ||
| 2006-May-26 Fri | 9.42 | 9.42 | 9.26 | ### | 20.3 | 20.3 | 0.0 | ||
| 2006-May-25 Thu | 9.28 | ### | 9.24 | ### | 75.9 | 75.9 | 0.0 | ||
| 2006-May-24 Wed | 9.53 | 9.7 | 9.25 | ### | ### | ### | 0.0 | ||
| 2006-May-23 Tue | 9.2 | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2006-May-22 Mon | ### | ### | ### | 9.2 | 1,259,973 | 0 | ### | ### | 0.7 |
| 2006-May-19 Fri | 9.25 | ### | ### | 9.27 | ### | ### | 0.7 | ||
| 2006-May-18 Thu | 9.21 | ### | 9.21 | 9.22 | 4,468,074 | 20,575,480 | ### | ### | 0.7 |
| 2006-May-17 Wed | ### | ### | ### | 9.4 | ### | ### | ### | ||
| 2006-May-16 Tue | 9.7 | 9.7 | 9.46 | ### | 4,459,678 | ### | 39.8 | 39.8 | 0.0 |
| 2006-May-15 Mon | ### | 9.75 | 9.58 | 9.58 | 39.1 | 39.1 | 0.7 | ||
| 2006-May-12 Fri | ### | ### | 9.82 | ### | 751,928 | ### | ### | ### | 0.0 |
| 2006-May-11 Thu | ### | ### | 9.89 | ### | 2,166,528 | 10,713,480 | ### | ### | 0.0 |
| 2006-May-10 Wed | ### | ### | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2006-May-09 Tue | 9.8 | ### | 9.74 | 9.87 | 3,270,726 | ### | ### | ### | ### |
| 2006-May-08 Mon | ### | 9.84 | ### | 9.79 | ### | ### | ### | ||
| 2006-May-05 Fri | 9.45 | 9.54 | ### | 9.54 | 1,037,550 | ### | 68.0 | 68.0 | ### |
| 2006-May-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-03 Wed | ### | ### | ### | ### | 3,967,157 | 0 | 70.1 | 70.1 | 0.0 |
| 2006-May-02 Tue | ### | ### | ### | 9.42 | ### | ### | 0.7 | ||
| 2006-May-01 Mon | 9.5 | ### | 9.5 | 9.59 | 75.7 | 75.7 | 0.7 | ||
| 2006-Apr-28 Fri | 9.5 | 9.59 | 9.49 | 9.53 | 5,871,128 | ### | 70.5 | 70.5 | ### |
| 2006-Apr-27 Thu | ### | 9.79 | 9.57 | 9.7 | 4,478,876 | ### | ### | ### | 0.7 |
| 2006-Apr-26 Wed | 9.24 | ### | 9.22 | 9.52 | 86.4 | 86.4 | ### | ||
| 2006-Apr-24 Mon | ### | ### | ### | 9.22 | 685,150 | 0 | 75.8 | 75.8 | 0.7 |
| 2006-Apr-21 Fri | ### | 9.26 | ### | ### | 1,401,721 | ### | ### | ### | 0.0 |
| 2006-Apr-20 Thu | 9.23 | ### | 9 | ### | 1,415,676 | 6,370,542 | 31.6 | 31.6 | 0.0 |
| 2006-Apr-19 Wed | 9.4 | 9.45 | ### | 9.27 | ### | ### | 0.7 | ||
| 2006-Apr-18 Tue | 9 | 9.2 | 9 | ### | 2,134,454 | ### | ### | ### | 0.0 |
| 2006-Apr-13 Thu | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2006-Apr-11 Tue | ### | ### | 9 | ### | 3,460,279 | 15,571,255 | 30.4 | 30.4 | 0.0 |
| 2006-Apr-10 Mon | ### | ### | ### | ### | 1,047,655 | 0 | ### | ### | 0.0 |
| 2006-Apr-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-06 Thu | 9.21 | 9.27 | ### | ### | 1,102,783 | ### | ### | ### | 0.0 |
| 2006-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-04 Tue | ### | 9.2 | ### | ### | 1,295,275 | ### | 24.9 | 24.9 | 0.0 |
| 2006-Apr-03 Mon | ### | ### | ### | ### | 4,695,582 | 0 | ### | ### | 0.0 |
| 2006-Mar-31 Fri | 8.76 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-30 Thu | ### | ### | 8.75 | 8.85 | 872,172 | 3,815,752 | ### | ### | 0.6 |
| 2006-Mar-29 Wed | ### | ### | ### | 8.85 | ### | ### | 0.6 | ||
| 2006-Mar-28 Tue | 8.59 | 8.79 | 8.59 | 8.7 | ### | ### | ### | ||
| 2006-Mar-27 Mon | ### | 8.71 | ### | ### | 933,346 | 4,064,721 | ### | ### | 0.0 |
| 2006-Mar-24 Fri | ### | ### | 8.77 | 8.77 | 1,602,227 | ### | ### | ### | ### |
| 2006-Mar-23 Thu | 8.88 | ### | 8.85 | 8.85 | 1,200,750 | ### | ### | ### | 0.6 |
| 2006-Mar-22 Wed | ### | ### | 8.83 | ### | 987,040 | 4,357,781 | 63.4 | 63.4 | 0.0 |
| 2006-Mar-21 Tue | ### | ### | 8.86 | ### | 1,419,125 | 6,286,723 | ### | ### | 0.0 |
| 2006-Mar-20 Mon | ### | ### | ### | ### | 1,093,978 | 0 | 71.0 | 71.0 | 0.0 |
| 2006-Mar-17 Fri | ### | ### | ### | ### | 1,263,344 | 0 | ### | ### | 0.0 |
| 2006-Mar-16 Thu | ### | ### | 8.72 | ### | 3,048,472 | ### | 72.7 | 72.7 | 0.0 |
| 2006-Mar-15 Wed | ### | ### | 8.72 | 8.89 | 1,710,554 | ### | 35.4 | 35.4 | ### |
| 2006-Mar-14 Tue | ### | ### | 8.85 | ### | ### | ### | 0.0 | ||
| 2006-Mar-13 Mon | 8.7 | ### | 8.7 | ### | 85.2 | 85.2 | 0.0 | ||
| 2006-Mar-10 Fri | 8.57 | 8.7 | 8.55 | 8.7 | 819,842 | ### | 78.8 | 78.8 | ### |
| 2006-Mar-09 Thu | 8.54 | ### | 8.49 | 8.59 | 1,700,884 | 7,220,252 | 68.9 | 68.9 | ### |
| 2006-Mar-08 Wed | 8.5 | ### | ### | ### | 1,827,686 | 0 | 79.0 | 79.0 | 0.0 |
| 2006-Mar-07 Tue | 8.54 | 8.54 | 8.46 | 8.46 | 1,050,623 | ### | 25.9 | 25.9 | 0.6 |
| 2006-Mar-06 Mon | 8.7 | 8.7 | 8.42 | ### | ### | ### | 0.0 | ||
| 2006-Mar-03 Fri | ### | 8.8 | 8.58 | ### | 30.7 | 30.7 | 0.0 | ||
| 2006-Mar-02 Thu | 8.52 | ### | 8.51 | ### | 1,939,427 | ### | ### | ### | 0.0 |
| 2006-Mar-01 Wed | 8.76 | 8.76 | 8.57 | ### | ### | ### | 0.0 | ||
| 2006-Feb-28 Tue | 8.72 | 8.8 | ### | 8.79 | 2,346,887 | ### | ### | ### | 0.6 |
| 2006-Feb-27 Mon | ### | 8.77 | ### | 8.71 | 72.2 | 72.2 | 0.6 | ||
| 2006-Feb-24 Fri | 8.42 | ### | 8.42 | ### | 82.5 | 82.5 | 0.0 | ||
| 2006-Feb-23 Thu | 8.47 | 8.53 | 8.41 | 8.51 | 3,642,452 | ### | 69.6 | 69.6 | 0.6 |
| 2006-Feb-22 Wed | 8.5 | 8.59 | 8.5 | 8.53 | 68.6 | 68.6 | ### | ||
| 2006-Feb-21 Tue | 8.5 | ### | 8.41 | 8.53 | 2,579,783 | 10,847,987 | ### | ### | ### |
| 2006-Feb-20 Mon | 8.48 | 8.5 | 8.42 | 8.5 | 1,619,728 | ### | 65.3 | 65.3 | 0.6 |
| 2006-Feb-17 Fri | 8.48 | 8.52 | ### | 8.45 | 841,425 | 3,584,470 | ### | ### | ### |
| 2006-Feb-16 Thu | 8.44 | 8.52 | ### | 8.49 | 79.4 | 79.4 | ### | ||
| 2006-Feb-15 Wed | ### | ### | ### | 8.44 | 1,708,785 | 0 | 13.6 | 13.6 | 0.6 |
| 2006-Feb-14 Tue | ### | 8.73 | 8.56 | ### | ### | ### | 0.0 | ||
| 2006-Feb-13 Mon | 8.57 | ### | 8.55 | ### | ### | ### | 0.0 | ||
| 2006-Feb-10 Fri | 8.75 | 8.79 | ### | 8.7 | 1,741,557 | 7,654,143 | ### | ### | ### |
| 2006-Feb-09 Thu | ### | 8.77 | ### | 8.7 | 71.8 | 71.8 | ### | ||
| 2006-Feb-08 Wed | ### | 8.73 | ### | ### | 95.6 | 95.6 | 0.0 | ||
| 2006-Feb-07 Tue | 8.76 | 8.85 | ### | 8.76 | 2,241,421 | 9,918,287 | ### | ### | 0.6 |
| 2006-Feb-06 Mon | ### | 8.79 | 8.56 | 8.74 | 73.0 | 73.0 | 0.6 | ||
| 2006-Feb-03 Fri | 8.7 | 8.83 | ### | 8.74 | 75.6 | 75.6 | 0.6 | ||
| 2006-Feb-02 Thu | ### | ### | 8.52 | 8.72 | ### | ### | 0.6 | ||
| 2006-Feb-01 Wed | 9 | ### | ### | ### | 2,602,487 | 0 | ### | ### | 0.0 |
| 2006-Jan-31 Tue | 8.8 | ### | 8.8 | ### | 2,191,573 | 9,642,921 | ### | ### | 0.0 |
| 2006-Jan-30 Mon | ### | ### | 8.81 | 8.83 | ### | ### | ### | ||
| 2006-Jan-27 Fri | ### | ### | 8.56 | 8.89 | 2,398,946 | 10,267,488 | 89.0 | 89.0 | ### |
| 2006-Jan-25 Wed | ### | ### | ### | 8.54 | 85.6 | 85.6 | ### | ||
| 2006-Jan-24 Tue | ### | 8.45 | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2006-Jan-23 Mon | 8.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-20 Fri | ### | ### | 8.24 | ### | 2,124,253 | 8,751,922 | ### | ### | 0.0 |
| 2006-Jan-19 Thu | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2006-Jan-18 Wed | 8.22 | 8.22 | ### | ### | 1,305,984 | ### | 37.1 | 37.1 | 0.0 |
| 2006-Jan-17 Tue | 8.26 | ### | ### | 8.22 | 619,828 | 0 | 27.9 | 27.9 | 0.6 |
| 2006-Jan-16 Mon | 8.2 | 8.28 | 8.2 | 8.22 | ### | ### | 0.6 | ||
| 2006-Jan-13 Fri | ### | ### | ### | 8.2 | 448,172 | 0 | 13.8 | 13.8 | 0.6 |
| 2006-Jan-12 Thu | ### | 8.4 | 8.26 | ### | 1,051,078 | 8,755,479 | 72.4 | 72.4 | 0.0 |
| 2006-Jan-11 Wed | ### | 8.45 | 8.26 | ### | 1,434,074 | 11,981,688 | 69.6 | 69.6 | 0.0 |
| 2006-Jan-10 Tue | ### | 8.4 | 8.22 | ### | ### | ### | 0.0 | ||
| 2006-Jan-09 Mon | ### | 8.41 | 8.29 | ### | 1,566,372 | ### | ### | ### | 0.0 |
| 2006-Jan-06 Fri | ### | ### | ### | 8.29 | 1,094,220 | 0 | 85.8 | 85.8 | 0.6 |
| 2006-Jan-05 Thu | 8.25 | 8.25 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2006-Jan-04 Wed | ### | ### | ### | 8.25 | 79.3 | 79.3 | ### | ||
| 2006-Jan-03 Tue | ### | ### | ### | ### | 375,622 | 0 | 64.9 | 64.9 | 0.0 |
| 2005-Dec-30 Fri | 8.22 | 8.22 | ### | ### | 256,076 | 1,052,472 | 13.6 | 13.6 | 0.0 |
| 2005-Dec-29 Thu | 8.21 | 8.24 | ### | 8.21 | 330,775 | ### | ### | ### | ### |
| 2005-Dec-28 Wed | ### | ### | ### | 8.22 | 412,027 | 0 | 68.1 | 68.1 | 0.6 |
| 2005-Dec-27 Tue | ### | 8.2 | ### | ### | 342,740 | ### | 68.0 | 68.0 | 0.0 |
| 2005-Dec-23 Fri | ### | 8.2 | ### | ### | 342,740 | ### | 68.0 | 68.0 | 0.0 |
| 2005-Dec-22 Thu | ### | 8.25 | ### | ### | 669,975 | 2,763,646 | 30.2 | 30.2 | 0.0 |
| 2005-Dec-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-20 Tue | 7.88 | ### | 7.81 | 7.85 | 32.2 | 32.2 | ### | ||
| 2005-Dec-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-16 Fri | ### | ### | ### | ### | 1,809,840 | 0 | ### | ### | 0.0 |
| 2005-Dec-15 Thu | ### | ### | ### | ### | 2,269,870 | 0 | ### | ### | 0.0 |
| 2005-Dec-14 Wed | ### | ### | ### | ### | 719,881 | 0 | 27.8 | 27.8 | 0.0 |
| 2005-Dec-13 Tue | ### | ### | ### | ### | 2,962,645 | 0 | 33.5 | 33.5 | 0.0 |
| 2005-Dec-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-09 Fri | 7.77 | ### | 7.71 | ### | 896,457 | 3,455,841 | 84.0 | 84.0 | 0.0 |
| 2005-Dec-08 Thu | ### | ### | 7.87 | 7.87 | ### | ### | 0.6 | ||
| 2005-Dec-07 Wed | ### | ### | ### | ### | 1,810,229 | 0 | ### | ### | 0.0 |
| 2005-Dec-06 Tue | ### | ### | 7.87 | ### | 18.0 | 18.0 | 0.0 | ||
| 2005-Dec-05 Mon | ### | 8.28 | ### | ### | 1,098,553 | ### | ### | ### | 0.0 |
| 2005-Dec-02 Fri | 8.2 | 8.22 | ### | ### | 1,114,949 | 4,582,440 | 34.0 | 34.0 | 0.0 |
| 2005-Dec-01 Thu | ### | ### | ### | ### | 2,385,084 | 0 | ### | ### | 0.0 |
| 2005-Nov-30 Wed | 8.29 | ### | ### | 8.21 | ### | ### | ### | ||
| 2005-Nov-29 Tue | 8.24 | 8.25 | ### | 8.21 | 36.4 | 36.4 | ### | ||
| 2005-Nov-28 Mon | ### | 8.29 | ### | 8.2 | 68.5 | 68.5 | 0.6 | ||
| 2005-Nov-25 Fri | ### | 8.23 | ### | ### | 3,675,877 | ### | ### | ### | 0.0 |
| 2005-Nov-24 Thu | ### | 8.23 | ### | ### | 1,816,877 | 7,476,448 | 70.0 | 70.0 | 0.0 |
| 2005-Nov-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-22 Tue | 8.23 | 8.27 | ### | ### | 10.8 | 10.8 | 0.0 | ||
| 2005-Nov-21 Mon | 8.25 | ### | ### | 8.23 | 32.6 | 32.6 | 0.6 | ||
| 2005-Nov-18 Fri | ### | ### | ### | 8.29 | ### | ### | 0.6 | ||
| 2005-Nov-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-16 Wed | ### | ### | 7.82 | ### | 2,373,952 | 9,282,152 | ### | ### | 0.0 |
| 2005-Nov-15 Tue | 7.8 | ### | 7.77 | ### | 81.7 | 81.7 | 0.0 | ||
| 2005-Nov-14 Mon | 7.79 | 7.84 | 7.73 | 7.8 | 1,199,280 | ### | ### | ### | 0.6 |
| 2005-Nov-11 Fri | 7.81 | ### | ### | 7.73 | ### | ### | 0.6 | ||
| 2005-Nov-10 Thu | 7.57 | 7.75 | 7.56 | 7.75 | 1,780,042 | 13,626,221 | 87.5 | 87.5 | ### |
| 2005-Nov-09 Wed | ### | ### | 7.49 | 7.57 | 1,291,722 | ### | ### | ### | ### |
| 2005-Nov-08 Tue | ### | 7.78 | 7.59 | 7.78 | 1,289,252 | ### | ### | ### | 0.6 |
| 2005-Nov-07 Mon | ### | ### | 7.46 | ### | 1,048,542 | ### | ### | ### | 0.0 |
| 2005-Nov-04 Fri | 7.55 | 7.58 | 7.49 | 7.54 | ### | ### | 0.5 | ||
| 2005-Nov-03 Thu | 7.52 | ### | 7.45 | 7.58 | 2,469,376 | 9,198,425 | ### | ### | ### |
| 2005-Nov-02 Wed | ### | ### | ### | 7.5 | 2,598,879 | 0 | ### | ### | 0.5 |
| 2005-Nov-01 Tue | ### | ### | 7.52 | 7.58 | 19.3 | 19.3 | ### | ||
| 2005-Oct-31 Mon | 7.5 | ### | 7.48 | 7.58 | ### | ### | ### | ||
| 2005-Oct-28 Fri | 7.53 | 7.57 | ### | ### | 6,377,328 | 24,138,186 | 17.4 | 17.4 | 0.0 |
| 2005-Oct-27 Thu | ### | 8 | 7.73 | 7.73 | 9.9 | 9.9 | 0.6 | ||
| 2005-Oct-26 Wed | 7.8 | ### | 7.71 | ### | 77.3 | 77.3 | 0.0 | ||
| 2005-Oct-25 Tue | 7.8 | 7.84 | ### | 7.75 | 28.6 | 28.6 | ### | ||
| 2005-Oct-24 Mon | 7.48 | 7.76 | 7.42 | 7.75 | 93.3 | 93.3 | ### | ||
| 2005-Oct-21 Fri | ### | 7.59 | ### | 7.47 | 94.0 | 94.0 | ### | ||
| 2005-Oct-20 Thu | 7.46 | 7.46 | ### | 7.2 | 13.8 | 13.8 | 0.5 | ||
| 2005-Oct-19 Wed | 7.4 | 7.49 | ### | ### | 44.9 | 44.9 | 0.0 | ||
| 2005-Oct-18 Tue | ### | ### | 7.43 | 7.5 | ### | ### | 0.5 | ||
| 2005-Oct-17 Mon | 7.56 | ### | 7.56 | ### | 3,148,076 | 11,899,727 | 76.8 | 76.8 | 0.0 |
| 2005-Oct-14 Fri | 7.49 | 7.59 | 7.49 | 7.55 | 7,049,587 | 53,153,885 | 79.8 | 79.8 | ### |
| 2005-Oct-13 Thu | ### | ### | 7.43 | 7.48 | 1,720,480 | 6,391,583 | ### | ### | 0.5 |
| 2005-Oct-12 Wed | ### | 7.71 | 7.57 | ### | ### | ### | 0.0 | ||
| 2005-Oct-11 Tue | 7.5 | ### | ### | 7.56 | ### | ### | 0.5 | ||
| 2005-Oct-10 Mon | 7.5 | 7.55 | 7.47 | 7.5 | ### | ### | 0.5 | ||
| 2005-Oct-07 Fri | 7.44 | ### | ### | 7.45 | ### | ### | 0.5 | ||
| 2005-Oct-06 Thu | 7.54 | ### | 7.43 | 7.43 | 4,004,471 | ### | ### | ### | ### |
| 2005-Oct-05 Wed | ### | ### | 7.7 | ### | 2,087,588 | ### | 19.0 | 19.0 | 0.0 |
| 2005-Oct-04 Tue | ### | 8.24 | ### | ### | 1,835,926 | ### | 82.5 | 82.5 | 0.0 |
| 2005-Oct-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-30 Fri | ### | ### | ### | ### | 1,284,757 | 0 | 24.4 | 24.4 | 0.0 |
| 2005-Sep-29 Thu | 8.2 | 8.23 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2005-Sep-28 Wed | ### | 8.25 | ### | ### | 3,023,329 | ### | 75.3 | 75.3 | 0.0 |
| 2005-Sep-27 Tue | 8 | ### | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2005-Sep-26 Mon | ### | ### | ### | 8 | 65.9 | 65.9 | ### | ||
| 2005-Sep-23 Fri | 8 | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2005-Sep-22 Thu | ### | ### | ### | ### | 3,404,720 | 0 | ### | ### | 0.0 |
| 2005-Sep-21 Wed | ### | ### | ### | ### | 3,146,327 | 0 | 28.5 | 28.5 | 0.0 |
| 2005-Sep-20 Tue | 8 | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | ### | 8 | 976,171 | 0 | ### | ### | ### |
| 2005-Sep-16 Fri | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2005-Sep-15 Thu | ### | ### | ### | ### | 6,593,423 | 0 | ### | ### | 0.0 |
| 2005-Sep-14 Wed | 7.85 | ### | 7.84 | ### | 3,678,886 | ### | 79.9 | 79.9 | 0.0 |
| 2005-Sep-13 Tue | 7.89 | 7.89 | 7.78 | 7.8 | 2,649,971 | 20,762,522 | ### | ### | 0.6 |
| 2005-Sep-12 Mon | 7.81 | ### | 7.77 | 7.85 | ### | ### | ### | ||
| 2005-Sep-09 Fri | ### | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2005-Sep-08 Thu | 8 | ### | 8 | ### | ### | ### | 0.0 | ||
| 2005-Sep-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-06 Tue | 7.88 | ### | 7.86 | 7.89 | 72.2 | 72.2 | ### | ||
| 2005-Sep-05 Mon | 7.84 | ### | 7.76 | 7.87 | 75.4 | 75.4 | 0.6 | ||
| 2005-Sep-02 Fri | 7.83 | ### | 7.75 | 7.87 | ### | ### | 0.6 | ||
| 2005-Sep-01 Thu | ### | 7.71 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-31 Wed | ### | 7.28 | ### | 7.26 | 90.4 | 90.4 | 0.5 | ||
| 2005-Aug-30 Tue | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2005-Aug-29 Mon | 6.87 | ### | 6.87 | ### | 4,298,885 | ### | ### | ### | 0.0 |
| 2005-Aug-26 Fri | 6.84 | ### | 6.84 | ### | 2,499,056 | 8,546,771 | 75.0 | 75.0 | 0.0 |
| 2005-Aug-25 Thu | 6.82 | 6.85 | 6.7 | 6.82 | 3,543,671 | 24,008,371 | ### | ### | 0.5 |
| 2005-Aug-24 Wed | 6.78 | 6.85 | 6.73 | 6.83 | 6,162,246 | 41,841,650 | ### | ### | 0.5 |
| 2005-Aug-23 Tue | 7.2 | 7.2 | ### | ### | 3,316,983 | ### | ### | ### | 0.0 |
| 2005-Aug-22 Mon | ### | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2005-Aug-19 Fri | ### | ### | ### | ### | 1,838,351 | 0 | ### | ### | 0.0 |
| 2005-Aug-18 Thu | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2005-Aug-17 Wed | ### | ### | ### | ### | 7,451,851 | 0 | 34.3 | 34.3 | 0.0 |
| 2005-Aug-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | 7.42 | 7.46 | ### | 7.42 | 67.3 | 67.3 | 0.5 | ||
| 2005-Aug-12 Fri | ### | 7.46 | ### | 7.44 | 3,692,744 | ### | ### | ### | ### |
| 2005-Aug-11 Thu | 7.2 | ### | 7.2 | ### | 2,962,124 | 10,663,646 | ### | ### | 0.0 |
| 2005-Aug-10 Wed | ### | ### | ### | ### | 1,428,349 | 0 | ### | ### | 0.0 |
| 2005-Aug-09 Tue | ### | ### | ### | ### | 1,088,572 | 0 | 31.3 | 31.3 | 0.0 |
| 2005-Aug-08 Mon | ### | ### | ### | ### | 1,057,157 | 0 | ### | ### | 0.0 |
| 2005-Aug-05 Fri | ### | 7.23 | ### | ### | 3,266,182 | 11,807,247 | 68.6 | 68.6 | 0.0 |
| 2005-Aug-04 Thu | ### | ### | ### | 7.24 | 83.1 | 83.1 | 0.5 | ||
| 2005-Aug-03 Wed | 6.88 | ### | 6.88 | ### | 88.0 | 88.0 | 0.0 | ||
| 2005-Aug-02 Tue | 6.72 | 6.87 | ### | 6.84 | ### | ### | 0.5 | ||
| 2005-Aug-01 Mon | 6.7 | 6.73 | ### | 6.7 | 71.4 | 71.4 | 0.5 | ||
| 2005-Jul-29 Fri | 6.74 | 6.83 | 6.72 | 6.72 | 1,226,455 | ### | ### | ### | 0.5 |
| 2005-Jul-28 Thu | 6.81 | 6.84 | ### | 6.71 | 3,019,943 | ### | 21.7 | 21.7 | ### |
| 2005-Jul-27 Wed | 6.81 | ### | 6.79 | 6.8 | 2,291,779 | 7,780,589 | 32.4 | 32.4 | 0.5 |
| 2005-Jul-26 Tue | ### | 6.83 | ### | 6.76 | 2,758,226 | 9,419,341 | ### | ### | 0.5 |
| 2005-Jul-25 Mon | ### | ### | 6.59 | ### | ### | ### | 0.0 | ||
| 2005-Jul-22 Fri | ### | ### | 6.59 | ### | 25.7 | 25.7 | 0.0 | ||
| 2005-Jul-21 Thu | ### | 6.7 | ### | ### | 3,018,574 | 10,112,222 | ### | ### | 0.0 |
| 2005-Jul-20 Wed | ### | ### | 6.55 | 6.55 | 2,653,580 | 8,690,474 | 23.7 | 23.7 | 0.5 |
| 2005-Jul-19 Tue | ### | ### | 6.55 | 6.59 | 26.6 | 26.6 | ### | ||
| 2005-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-15 Fri | 6.74 | 6.74 | ### | ### | 2,340,423 | 7,887,225 | ### | ### | 0.0 |
| 2005-Jul-14 Thu | 6.73 | 6.76 | ### | 6.75 | 3,831,258 | 12,949,652 | ### | ### | 0.5 |
| 2005-Jul-13 Wed | ### | 6.72 | 6.55 | ### | ### | ### | 0.0 | ||
| 2005-Jul-12 Tue | 6.54 | 6.59 | 6.51 | 6.55 | 1,884,971 | ### | 72.3 | 72.3 | 0.5 |
| 2005-Jul-11 Mon | ### | ### | 6.53 | 6.54 | 943,877 | 3,081,758 | ### | ### | 0.5 |
| 2005-Jul-08 Fri | 6.53 | ### | 6.49 | 6.56 | 1,361,279 | 4,417,350 | 71.8 | 71.8 | 0.5 |
| 2005-Jul-07 Thu | ### | ### | 6.47 | 6.53 | 3,016,685 | 9,758,975 | ### | ### | ### |
| 2005-Jul-06 Wed | ### | 6.72 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2005-Jul-05 Tue | 6.58 | ### | 6.56 | ### | 1,364,053 | ### | 77.0 | 77.0 | 0.0 |
| 2005-Jul-04 Mon | 6.51 | 6.58 | 6.51 | 6.55 | ### | ### | 0.5 | ||
| 2005-Jul-01 Fri | 6.44 | 6.59 | 6.43 | 6.51 | 2,754,143 | 17,929,470 | 71.5 | 71.5 | ### |
| 2005-Jun-30 Thu | 6.42 | 6.51 | 6.42 | 6.48 | 66.4 | 66.4 | 0.5 | ||
| 2005-Jun-29 Wed | 6.52 | 6.54 | 6.41 | 6.45 | 2,475,677 | ### | ### | ### | ### |
| 2005-Jun-28 Tue | 6.25 | 6.46 | 6.21 | 6.44 | 1,817,345 | 11,512,880 | 87.5 | 87.5 | 0.5 |
| 2005-Jun-27 Mon | 6.25 | 6.28 | 6.22 | 6.24 | ### | ### | 0.4 | ||
| 2005-Jun-24 Fri | 6.29 | ### | 6.24 | 6.28 | 3,522,029 | ### | ### | ### | 0.4 |
| 2005-Jun-23 Thu | 6.45 | 6.47 | ### | ### | 5,606,722 | 18,137,745 | ### | ### | 0.0 |
| 2005-Jun-22 Wed | 6.49 | 6.5 | 6.41 | 6.44 | 2,037,220 | 13,150,255 | ### | ### | 0.5 |
| 2005-Jun-21 Tue | 6.51 | 6.54 | 6.47 | 6.49 | ### | ### | ### | ||
| 2005-Jun-20 Mon | 6.49 | 6.57 | 6.49 | 6.5 | 1,661,643 | 10,850,528 | 73.7 | 73.7 | 0.5 |
| 2005-Jun-17 Fri | 6.5 | 6.52 | 6.46 | 6.49 | 3,367,282 | ### | ### | ### | ### |
| 2005-Jun-16 Thu | ### | ### | 6.5 | 6.5 | ### | ### | 0.5 | ||
| 2005-Jun-15 Wed | 6.46 | ### | 6.46 | ### | 2,208,328 | ### | ### | ### | 0.0 |
| 2005-Jun-14 Tue | 6.5 | 6.5 | 6.41 | 6.44 | 27.9 | 27.9 | 0.5 | ||
| 2005-Jun-10 Fri | 6.52 | 6.54 | 6.49 | 6.5 | ### | ### | 0.5 | ||
| 2005-Jun-09 Thu | 6.55 | 6.56 | 6.49 | 6.53 | 33.6 | 33.6 | ### | ||
| 2005-Jun-08 Wed | 6.4 | 6.56 | 6.4 | 6.56 | 3,812,972 | 24,708,058 | ### | ### | 0.5 |
| 2005-Jun-07 Tue | ### | 6.45 | ### | 6.43 | 1,348,720 | 4,349,622 | 83.6 | 83.6 | ### |
| 2005-Jun-06 Mon | ### | 6.41 | 6.24 | ### | 1,182,144 | ### | ### | ### | 0.0 |
| 2005-Jun-03 Fri | 6.24 | ### | 6.22 | ### | ### | ### | 0.0 | ||
| 2005-Jun-02 Thu | ### | 6.29 | 6 | 6.24 | 2,827,551 | ### | 89.3 | 89.3 | 0.4 |
| 2005-Jun-01 Wed | ### | ### | ### | 6 | 73.3 | 73.3 | 0.4 | ||
| 2005-May-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-30 Mon | ### | ### | ### | ### | 1,450,283 | 0 | 71.4 | 71.4 | 0.0 |
| 2005-May-27 Fri | 6 | ### | 6 | ### | 5,602,275 | 16,806,825 | 78.0 | 78.0 | 0.0 |
| 2005-May-26 Thu | ### | ### | ### | ### | 2,243,878 | 0 | 24.2 | 24.2 | 0.0 |
| 2005-May-25 Wed | 6.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-24 Tue | ### | 6.26 | ### | 6.24 | 3,059,780 | ### | ### | ### | 0.4 |
| 2005-May-23 Mon | ### | ### | ### | ### | 2,131,185 | 0 | 75.5 | 75.5 | 0.0 |
| 2005-May-20 Fri | ### | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2005-May-19 Thu | 5.85 | ### | 5.84 | ### | 4,839,548 | 14,131,480 | ### | ### | 0.0 |
| 2005-May-18 Wed | 5.7 | 5.8 | 5.7 | 5.77 | ### | ### | 0.4 | ||
| 2005-May-17 Tue | 5.75 | 5.8 | 5.7 | 5.73 | 2,094,641 | 12,044,185 | ### | ### | ### |
| 2005-May-16 Mon | 5.79 | 5.83 | 5.74 | 5.75 | 1,112,271 | 6,434,487 | 34.4 | 34.4 | ### |
| 2005-May-13 Fri | 5.78 | 5.83 | 5.73 | 5.81 | 1,277,144 | ### | ### | ### | ### |
| 2005-May-12 Thu | 5.83 | 5.83 | 5.75 | 5.81 | 27.5 | 27.5 | ### | ||
| 2005-May-11 Wed | 5.81 | 5.89 | 5.76 | 5.83 | 1,213,844 | 7,070,641 | 69.6 | 69.6 | ### |
| 2005-May-10 Tue | 5.8 | 5.88 | 5.74 | 5.79 | 2,380,022 | 13,827,927 | 35.2 | 35.2 | ### |
| 2005-May-09 Mon | 5.7 | 5.83 | ### | 5.77 | 2,186,641 | 6,374,058 | ### | ### | 0.4 |
| 2005-May-06 Fri | ### | 5.78 | ### | 5.74 | 76.0 | 76.0 | 0.4 | ||
| 2005-May-05 Thu | ### | ### | ### | ### | 81.6 | 81.6 | 0.0 | ||
| 2005-May-04 Wed | 5.7 | 5.72 | 5.57 | ### | 29.8 | 29.8 | 0.0 | ||
| 2005-May-03 Tue | 5.8 | 5.84 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-02 Mon | 5.8 | 5.83 | 5.75 | 5.8 | 76.1 | 76.1 | 0.4 | ||
| 2005-Apr-29 Fri | 5.77 | 5.82 | 5.71 | 5.78 | ### | ### | 0.4 | ||
| 2005-Apr-28 Thu | 5.75 | 5.82 | 5.75 | 5.82 | 1,381,588 | 7,992,486 | 82.7 | 82.7 | 0.4 |
| 2005-Apr-27 Wed | 5.8 | 5.81 | 5.76 | 5.78 | 1,589,427 | ### | 36.1 | 36.1 | 0.4 |
| 2005-Apr-26 Tue | 5.84 | 5.85 | 5.78 | 5.84 | 4,124,672 | ### | ### | ### | 0.4 |
| 2005-Apr-22 Fri | ### | ### | 5.82 | 5.84 | 26.9 | 26.9 | 0.4 | ||
| 2005-Apr-21 Thu | 5.81 | 5.88 | 5.75 | 5.85 | 77.3 | 77.3 | 0.4 | ||
| 2005-Apr-20 Wed | ### | ### | 5.88 | ### | 6,190,947 | 18,201,384 | 28.5 | 28.5 | 0.0 |
| 2005-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-18 Mon | ### | ### | ### | ### | 44.2 | 44.2 | 0.0 | ||
| 2005-Apr-15 Fri | ### | ### | ### | ### | 1,614,287 | 0 | ### | ### | 0.0 |
| 2005-Apr-14 Thu | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2005-Apr-13 Wed | 6.23 | 6.24 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2005-Apr-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-11 Mon | ### | ### | ### | ### | 2,026,741 | 0 | 87.4 | 87.4 | 0.0 |
| 2005-Apr-08 Fri | ### | ### | ### | ### | 13.7 | 13.7 | 0.0 | ||
| 2005-Apr-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-06 Wed | ### | ### | ### | ### | 6,716,254 | 0 | ### | ### | 0.0 |
| 2005-Apr-05 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-04 Mon | ### | 6.22 | ### | 6.2 | 7,108,777 | ### | ### | ### | 0.4 |
| 2005-Apr-01 Fri | ### | 6.2 | ### | ### | 3,642,189 | 11,290,785 | 65.0 | 65.0 | 0.0 |
| 2005-Mar-31 Thu | 6.25 | 6.25 | ### | ### | 3,220,048 | 10,062,650 | 12.4 | 12.4 | 0.0 |
| 2005-Mar-30 Wed | ### | 6.23 | ### | 6.21 | 87.3 | 87.3 | ### | ||
| 2005-Mar-29 Tue | 6.2 | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-24 Thu | ### | 6.28 | ### | 6.21 | 83.5 | 83.5 | ### | ||
| 2005-Mar-23 Wed | 6.2 | 6.25 | ### | ### | 2,990,441 | 9,345,128 | 43.8 | 43.8 | 0.0 |
| 2005-Mar-22 Tue | ### | ### | 6.27 | 6.27 | ### | ### | 0.4 | ||
| 2005-Mar-21 Mon | ### | 6.4 | ### | 6.4 | 2,009,758 | 6,431,225 | ### | ### | 0.5 |
| 2005-Mar-18 Fri | ### | ### | 6.27 | ### | 1,817,121 | 5,696,674 | ### | ### | 0.0 |
| 2005-Mar-17 Thu | 6.42 | 6.45 | ### | ### | 4,319,753 | ### | ### | ### | 0.0 |
| 2005-Mar-16 Wed | ### | 6.42 | ### | ### | 3,504,954 | ### | 32.7 | 32.7 | 0.0 |
| 2005-Mar-15 Tue | 6.45 | 6.45 | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2005-Mar-14 Mon | 6.43 | 6.5 | ### | 6.46 | 704,221 | ### | 72.7 | 72.7 | ### |
| 2005-Mar-11 Fri | ### | 6.4 | ### | ### | 1,707,821 | 5,465,027 | 68.3 | 68.3 | 0.0 |
| 2005-Mar-10 Thu | 6.4 | 6.41 | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2005-Mar-09 Wed | 6.46 | 6.49 | 6.41 | 6.47 | 70.9 | 70.9 | 0.5 | ||
| 2005-Mar-08 Tue | ### | 6.42 | ### | 6.41 | 73.1 | 73.1 | 0.5 | ||
| 2005-Mar-07 Mon | 6.45 | 6.5 | ### | ### | 1,234,026 | 4,010,584 | 25.0 | 25.0 | 0.0 |
| 2005-Mar-04 Fri | 6.26 | ### | 6.26 | ### | 1,859,378 | 5,819,853 | ### | ### | 0.0 |
| 2005-Mar-03 Thu | ### | ### | 6.25 | 6.25 | 22.1 | 22.1 | ### | ||
| 2005-Mar-02 Wed | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2005-Mar-01 Tue | ### | 6.4 | 6.28 | ### | 3,005,280 | 19,053,475 | 79.0 | 79.0 | 0.0 |
| 2005-Feb-28 Mon | ### | 6.4 | ### | 6.4 | 3,270,586 | 10,465,875 | 70.6 | 70.6 | 0.5 |
| 2005-Feb-25 Fri | ### | ### | 6.29 | ### | ### | ### | 0.0 | ||
| 2005-Feb-24 Thu | ### | ### | 6.2 | 6.26 | ### | ### | 0.4 | ||
| 2005-Feb-23 Wed | ### | ### | 6.26 | 6.28 | 3,176,351 | 9,941,978 | 27.6 | 27.6 | 0.4 |
| 2005-Feb-22 Tue | 6.55 | ### | 6.49 | ### | 1,753,573 | 5,690,344 | ### | ### | 0.0 |
| 2005-Feb-21 Mon | 6.55 | 6.59 | 6.47 | 6.52 | 34.3 | 34.3 | 0.5 | ||
| 2005-Feb-18 Fri | 6.52 | 6.57 | 6.45 | 6.54 | 71.4 | 71.4 | 0.5 | ||
| 2005-Feb-17 Thu | 6.58 | ### | 6.54 | 6.54 | ### | ### | 0.5 | ||
| 2005-Feb-16 Wed | ### | ### | 6.51 | 6.55 | 21.8 | 21.8 | 0.5 | ||
| 2005-Feb-15 Tue | 6.74 | 6.79 | ### | ### | 4,397,678 | ### | 17.8 | 17.8 | 0.0 |
| 2005-Feb-14 Mon | ### | 6.71 | ### | 6.7 | 77.4 | 77.4 | 0.5 | ||
| 2005-Feb-11 Fri | 6.52 | ### | 6.52 | ### | 4,579,948 | ### | 77.3 | 77.3 | 0.0 |
| 2005-Feb-10 Thu | ### | ### | 6.5 | 6.5 | ### | ### | 0.5 | ||
| 2005-Feb-09 Wed | 6.75 | 6.76 | 6.58 | ### | 5,418,876 | ### | ### | ### | 0.0 |
| 2005-Feb-08 Tue | ### | ### | ### | 6.77 | ### | ### | ### | ||
| 2005-Feb-07 Mon | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2005-Feb-04 Fri | ### | 7.24 | ### | ### | 4,310,221 | ### | ### | ### | 0.0 |
| 2005-Feb-03 Thu | 7.24 | 7.25 | ### | 7.2 | ### | ### | 0.5 | ||
| 2005-Feb-02 Wed | ### | ### | 7.24 | 7.28 | ### | ### | 0.5 | ||
| 2005-Feb-01 Tue | 7.28 | ### | 7.2 | ### | ### | ### | 0.0 | ||
| 2005-Jan-31 Mon | 7.29 | 7.29 | ### | 7.2 | 3,152,286 | 11,490,082 | ### | ### | 0.5 |
| 2005-Jan-28 Fri | ### | ### | ### | 7.24 | 78.6 | 78.6 | 0.5 | ||
| 2005-Jan-27 Thu | ### | 7.26 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-25 Tue | ### | ### | ### | ### | 3,034,241 | 0 | ### | ### | 0.0 |
| 2005-Jan-24 Mon | ### | ### | ### | ### | 1,601,759 | 0 | ### | ### | 0.0 |
| 2005-Jan-21 Fri | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2005-Jan-20 Thu | ### | ### | ### | ### | 2,226,247 | 0 | ### | ### | 0.0 |
| 2005-Jan-19 Wed | 7.23 | 7.26 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-18 Tue | 7.28 | 7.28 | ### | 7.2 | 28.3 | 28.3 | 0.5 | ||
| 2005-Jan-17 Mon | 7.27 | 7.27 | 7.22 | 7.24 | ### | ### | 0.5 | ||
| 2005-Jan-14 Fri | 7.24 | 7.24 | ### | 7.23 | ### | ### | ### | ||
| 2005-Jan-13 Thu | ### | 7.24 | ### | 7.22 | 3,644,983 | ### | 87.8 | 87.8 | 0.5 |
| 2005-Jan-12 Wed | ### | ### | ### | ### | 3,974,978 | 0 | 16.5 | 16.5 | 0.0 |
| 2005-Jan-11 Tue | ### | ### | ### | ### | 87.8 | 87.8 | 0.0 | ||
| 2005-Jan-10 Mon | ### | ### | 6.88 | ### | 1,523,043 | ### | ### | ### | 0.0 |
| 2005-Jan-07 Fri | 6.86 | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2005-Jan-06 Thu | 6.85 | 6.87 | 6.81 | 6.85 | 69.0 | 69.0 | ### | ||
| 2005-Jan-05 Wed | 6.81 | 6.84 | 6.75 | 6.84 | 1,158,158 | 7,869,683 | ### | ### | 0.5 |
| 2005-Jan-04 Tue | 6.86 | 6.86 | 6.8 | 6.86 | ### | ### | 0.5 | ||
| 2004-Dec-31 Fri | ### | ### | 6.84 | 6.87 | 510,076 | 1,744,459 | 20.0 | 20.0 | ### |
| 2004-Dec-30 Thu | 6.86 | 6.89 | 6.83 | 6.89 | 72.3 | 72.3 | 0.5 | ||
| 2004-Dec-29 Wed | ### | ### | 6.79 | 6.84 | 1,068,346 | ### | 17.9 | 17.9 | 0.5 |
| 2004-Dec-24 Fri | 6.87 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2004-Dec-23 Thu | ### | ### | 6.82 | 6.82 | ### | ### | 0.5 | ||
| 2004-Dec-22 Wed | 6.89 | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2004-Dec-21 Tue | 6.82 | 6.89 | 6.82 | 6.89 | 1,383,956 | ### | 77.9 | 77.9 | 0.5 |
| 2004-Dec-20 Mon | 6.89 | ### | 6.8 | 6.82 | ### | ### | 0.5 | ||
| 2004-Dec-17 Fri | 6.79 | ### | 6.72 | 6.89 | 1,466,540 | 4,927,574 | ### | ### | 0.5 |
| 2004-Dec-16 Thu | 6.75 | 6.8 | 6.7 | 6.8 | 3,667,357 | 24,754,659 | 76.9 | 76.9 | 0.5 |
| 2004-Dec-15 Wed | 6.79 | 6.79 | 6.7 | 6.7 | 1,553,454 | 10,478,047 | ### | ### | 0.5 |
| 2004-Dec-14 Tue | 6.83 | 6.83 | ### | 6.73 | 1,183,951 | ### | ### | ### | ### |
| 2004-Dec-13 Mon | 6.76 | 6.83 | ### | 6.78 | 78.1 | 78.1 | 0.5 | ||
| 2004-Dec-10 Fri | 6.75 | 6.81 | 6.73 | 6.78 | 1,075,851 | ### | 72.9 | 72.9 | 0.5 |
| 2004-Dec-09 Thu | ### | 6.73 | 6.58 | ### | 74.1 | 74.1 | 0.0 | ||
| 2004-Dec-08 Wed | 6.86 | 6.86 | ### | ### | 5,098,888 | 17,489,185 | ### | ### | 0.0 |
| 2004-Dec-07 Tue | 7 | 7 | 6.86 | ### | ### | ### | 0.0 | ||
| 2004-Dec-06 Mon | 6.85 | ### | 6.85 | ### | 3,462,225 | 11,858,120 | 88.9 | 88.9 | 0.0 |
| 2004-Dec-03 Fri | ### | ### | 6.83 | 6.89 | 1,027,627 | 3,509,346 | ### | ### | 0.5 |
| 2004-Dec-02 Thu | 6.86 | ### | 6.86 | ### | 1,091,626 | 3,744,277 | 77.9 | 77.9 | 0.0 |
| 2004-Dec-01 Wed | ### | ### | 6.75 | 6.77 | 2,974,878 | ### | ### | ### | ### |
| 2004-Nov-30 Tue | ### | ### | 6.85 | ### | 2,720,149 | ### | 33.2 | 33.2 | 0.0 |
| 2004-Nov-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-26 Fri | ### | ### | ### | ### | 1,327,159 | 0 | 32.6 | 32.6 | 0.0 |
| 2004-Nov-25 Thu | ### | 7 | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-24 Wed | ### | ### | ### | ### | 1,006,521 | 0 | 28.4 | 28.4 | 0.0 |
| 2004-Nov-23 Tue | ### | 7 | ### | 7 | 1,974,841 | 6,911,943 | 73.5 | 73.5 | 0.5 |
| 2004-Nov-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-19 Fri | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2004-Nov-18 Thu | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2004-Nov-17 Wed | 6.75 | 6.89 | 6.75 | 6.89 | 2,495,359 | 17,018,348 | ### | ### | 0.5 |
| 2004-Nov-16 Tue | ### | 6.8 | ### | 6.7 | 82.5 | 82.5 | 0.5 | ||
| 2004-Nov-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-12 Fri | 6.75 | 6.75 | ### | ### | 5,471,252 | 18,465,475 | 18.5 | 18.5 | 0.0 |
| 2004-Nov-11 Thu | 6.8 | 6.86 | 6.71 | 6.73 | 2,274,643 | 15,433,452 | ### | ### | ### |
| 2004-Nov-10 Wed | 6.73 | 6.79 | 6.72 | 6.78 | ### | ### | 0.5 | ||
| 2004-Nov-09 Tue | ### | 6.74 | ### | 6.74 | 84.6 | 84.6 | ### | ||
| 2004-Nov-08 Mon | 6.59 | ### | 6.56 | 6.58 | 32.2 | 32.2 | 0.5 | ||
| 2004-Nov-05 Fri | 6.5 | ### | 6.48 | 6.55 | 74.1 | 74.1 | 0.5 | ||
| 2004-Nov-04 Thu | 6.55 | 6.55 | 6.45 | 6.45 | ### | ### | ### | ||
| 2004-Nov-03 Wed | ### | ### | 6.5 | 6.55 | 5,232,024 | 17,004,078 | 19.5 | 19.5 | 0.5 |
| 2004-Nov-02 Tue | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2004-Nov-01 Mon | ### | 6.72 | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-29 Fri | 6.71 | 6.71 | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-28 Thu | 6.59 | 6.74 | 6.59 | ### | 4,353,342 | 29,015,024 | ### | ### | 0.0 |
| 2004-Oct-27 Wed | 6.59 | ### | 6.55 | 6.55 | 5,441,677 | ### | ### | ### | 0.5 |
| 2004-Oct-26 Tue | 6.58 | ### | 6.57 | 6.59 | 10,465,229 | 34,378,277 | ### | ### | ### |
| 2004-Oct-25 Mon | 6.54 | 6.57 | 6.49 | 6.57 | 5,555,276 | 36,275,952 | 75.6 | 75.6 | ### |
| 2004-Oct-22 Fri | 6.8 | 6.8 | ### | ### | 2,936,548 | ### | ### | ### | 0.0 |
| 2004-Oct-21 Thu | ### | 7 | ### | 6.83 | 4,462,778 | 15,619,723 | ### | ### | 0.5 |
| 2004-Oct-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-18 Mon | ### | ### | 6.88 | ### | 991,380 | 3,410,347 | ### | ### | 0.0 |
| 2004-Oct-15 Fri | ### | ### | 6.88 | ### | 3,255,843 | ### | 26.2 | 26.2 | 0.0 |
| 2004-Oct-14 Thu | ### | ### | ### | ### | 3,648,756 | 0 | 73.8 | 73.8 | 0.0 |
| 2004-Oct-13 Wed | ### | ### | 6.86 | ### | 1,791,324 | 6,144,241 | ### | ### | 0.0 |
| 2004-Oct-12 Tue | 6.8 | 6.89 | 6.8 | 6.87 | ### | ### | ### | ||
| 2004-Oct-11 Mon | 6.86 | 6.86 | 6.79 | 6.84 | 2,239,372 | ### | ### | ### | 0.5 |
| 2004-Oct-08 Fri | 7 | 7 | 6.87 | 6.89 | 16.0 | 16.0 | 0.5 | ||
| 2004-Oct-07 Thu | ### | ### | ### | ### | 1,846,841 | 0 | 71.2 | 71.2 | 0.0 |
| 2004-Oct-06 Wed | 6.87 | ### | 6.87 | ### | 1,355,422 | 4,655,874 | 78.4 | 78.4 | 0.0 |
| 2004-Oct-05 Tue | ### | ### | 6.85 | 6.87 | ### | ### | ### | ||
| 2004-Oct-04 Mon | 6.85 | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2004-Oct-01 Fri | 6.89 | ### | 6.86 | 6.86 | 1,101,089 | ### | ### | ### | 0.5 |
| 2004-Sep-30 Thu | ### | ### | 6.87 | 6.89 | 31.9 | 31.9 | 0.5 | ||
| 2004-Sep-29 Wed | 6.88 | ### | 6.86 | ### | 3,186,944 | ### | ### | ### | 0.0 |
| 2004-Sep-28 Tue | 6.82 | ### | 6.81 | 6.85 | 2,847,974 | 9,697,351 | ### | ### | ### |
| 2004-Sep-27 Mon | 6.82 | 6.83 | 6.73 | 6.74 | 534,270 | 3,622,350 | 23.4 | 23.4 | ### |
| 2004-Sep-24 Fri | 6.8 | 6.8 | 6.74 | 6.79 | 2,295,544 | ### | 34.5 | 34.5 | 0.5 |
| 2004-Sep-23 Thu | 6.76 | 6.81 | 6.72 | 6.78 | 70.5 | 70.5 | 0.5 | ||
| 2004-Sep-22 Wed | ### | 6.8 | ### | 6.75 | ### | ### | 0.5 | ||
| 2004-Sep-21 Tue | 6.75 | 6.75 | ### | ### | 2,368,570 | 7,993,923 | 21.0 | 21.0 | 0.0 |
| 2004-Sep-20 Mon | 6.71 | 6.8 | ### | 6.78 | 1,689,640 | 5,744,776 | 81.0 | 81.0 | 0.5 |
| 2004-Sep-17 Fri | 6.83 | 6.83 | 6.7 | 6.73 | 15.4 | 15.4 | ### | ||
| 2004-Sep-16 Thu | 6.77 | 6.87 | 6.77 | 6.83 | ### | ### | 0.5 | ||
| 2004-Sep-15 Wed | ### | ### | 6.87 | 6.89 | 3,004,322 | 10,319,846 | 17.9 | 17.9 | 0.5 |
| 2004-Sep-14 Tue | ### | ### | ### | ### | 2,539,729 | 0 | 24.8 | 24.8 | 0.0 |
| 2004-Sep-13 Mon | ### | ### | 7 | ### | 1,319,880 | 4,619,580 | ### | ### | 0.0 |
| 2004-Sep-10 Fri | ### | ### | ### | ### | 1,259,346 | 0 | ### | ### | 0.0 |
| 2004-Sep-09 Thu | ### | ### | ### | ### | 1,158,943 | 0 | 26.7 | 26.7 | 0.0 |
| 2004-Sep-08 Wed | ### | ### | ### | ### | 1,805,782 | 0 | ### | ### | 0.0 |
| 2004-Sep-07 Tue | ### | ### | ### | ### | 1,721,627 | 0 | 27.8 | 27.8 | 0.0 |
| 2004-Sep-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-03 Fri | ### | ### | ### | ### | 972,724 | 0 | ### | ### | 0.0 |
| 2004-Sep-02 Thu | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2004-Sep-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-31 Tue | ### | ### | ### | ### | 3,357,971 | 0 | 31.1 | 31.1 | 0.0 |
| 2004-Aug-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-27 Fri | ### | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2004-Aug-26 Thu | ### | ### | ### | ### | 2,194,075 | 0 | ### | ### | 0.0 |
| 2004-Aug-25 Wed | ### | ### | ### | ### | 3,406,983 | 0 | 69.1 | 69.1 | 0.0 |
| 2004-Aug-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-23 Mon | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2004-Aug-20 Fri | 6.86 | ### | 6.79 | 6.89 | ### | ### | 0.5 | ||
| 2004-Aug-19 Thu | ### | ### | 6.85 | 6.89 | 4,234,877 | 14,504,453 | ### | ### | 0.5 |
| 2004-Aug-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-17 Tue | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-16 Mon | 7.24 | 7.28 | 7.21 | 7.25 | ### | ### | 0.5 | ||
| 2004-Aug-13 Fri | ### | ### | 7.2 | 7.24 | 949,272 | 3,417,379 | ### | ### | 0.5 |
| 2004-Aug-12 Thu | ### | 7.43 | ### | ### | 2,299,284 | 8,541,840 | 83.2 | 83.2 | 0.0 |
| 2004-Aug-11 Wed | 7.27 | ### | 7.27 | ### | 2,344,742 | ### | ### | ### | 0.0 |
| 2004-Aug-10 Tue | ### | 7.27 | ### | 7.27 | 1,176,553 | 4,276,770 | ### | ### | ### |
| 2004-Aug-09 Mon | 7.23 | 7.23 | ### | ### | 1,843,220 | 6,663,240 | 26.2 | 26.2 | 0.0 |
| 2004-Aug-06 Fri | ### | 7.26 | ### | 7.26 | 82.3 | 82.3 | 0.5 | ||
| 2004-Aug-05 Thu | 7.23 | ### | 7.23 | 7.29 | 1,538,976 | ### | ### | ### | ### |
| 2004-Aug-04 Wed | 7.27 | 7.28 | ### | 7.26 | 1,775,925 | ### | 32.4 | 32.4 | 0.5 |
| 2004-Aug-03 Tue | 7.25 | 7.4 | 7.24 | 7.27 | 2,236,777 | ### | 73.2 | 73.2 | ### |
| 2004-Aug-02 Mon | 7.22 | 7.25 | ### | 7.21 | ### | ### | ### | ||
| 2004-Jul-30 Fri | ### | 7.25 | ### | 7.25 | 1,675,244 | 6,072,759 | 81.0 | 81.0 | 0.5 |
| 2004-Jul-29 Thu | ### | ### | ### | ### | 1,751,875 | 0 | ### | ### | 0.0 |
| 2004-Jul-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-27 Tue | ### | ### | ### | ### | 3,621,953 | 0 | 68.6 | 68.6 | 0.0 |
| 2004-Jul-26 Mon | ### | ### | ### | ### | 1,682,888 | 0 | 29.3 | 29.3 | 0.0 |
| 2004-Jul-23 Fri | 7 | ### | 7 | ### | 3,222,042 | 11,277,147 | ### | ### | 0.0 |
| 2004-Jul-22 Thu | 7 | ### | ### | ### | 2,756,224 | 0 | 69.3 | 69.3 | 0.0 |
| 2004-Jul-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-20 Tue | 6.82 | ### | 6.82 | ### | 94.3 | 94.3 | 0.0 | ||
| 2004-Jul-19 Mon | 6.82 | 6.84 | 6.74 | 6.78 | 679,184 | 4,611,659 | ### | ### | 0.5 |
| 2004-Jul-16 Fri | 6.74 | 6.85 | 6.74 | 6.81 | ### | ### | ### | ||
| 2004-Jul-15 Thu | 6.7 | 6.81 | ### | 6.77 | ### | ### | ### | ||
| 2004-Jul-14 Wed | 6.75 | 6.78 | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-13 Tue | 6.76 | 6.76 | 6.71 | 6.74 | 2,605,283 | 17,546,581 | ### | ### | ### |
| 2004-Jul-12 Mon | ### | 6.78 | ### | 6.75 | 2,394,878 | ### | 86.9 | 86.9 | 0.5 |
| 2004-Jul-09 Fri | 6.51 | ### | 6.51 | ### | 2,664,721 | ### | ### | ### | 0.0 |
| 2004-Jul-08 Thu | 6.47 | 6.56 | 6.46 | 6.56 | 3,712,070 | 24,165,575 | 80.6 | 80.6 | 0.5 |
| 2004-Jul-07 Wed | 6.5 | 6.52 | 6.4 | 6.47 | ### | ### | 0.5 | ||
| 2004-Jul-06 Tue | 6.4 | 6.55 | 6.4 | 6.48 | 77.9 | 77.9 | 0.5 | ||
| 2004-Jul-05 Mon | ### | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-02 Fri | 6.5 | 6.5 | ### | 6.4 | 1,007,774 | ### | 13.5 | 13.5 | 0.5 |
| 2004-Jul-01 Thu | 6.45 | 6.5 | ### | 6.48 | 527,682 | ### | ### | ### | 0.5 |
| 2004-Jun-30 Wed | ### | 6.49 | ### | 6.46 | 3,368,024 | ### | 80.9 | 80.9 | ### |
| 2004-Jun-29 Tue | 6.27 | ### | 6.27 | ### | 1,448,321 | 4,540,486 | ### | ### | 0.0 |
| 2004-Jun-28 Mon | 6.26 | 6.29 | 6.24 | 6.27 | ### | ### | 0.4 | ||
| 2004-Jun-25 Fri | ### | ### | 6.26 | 6.29 | 1,341,556 | 4,199,070 | 32.7 | 32.7 | ### |
| 2004-Jun-24 Thu | 6.24 | ### | 6.24 | ### | 554,340 | 1,729,540 | ### | ### | 0.0 |
| 2004-Jun-23 Wed | 6.24 | 6.27 | ### | 6.25 | 1,807,356 | ### | ### | ### | ### |
| 2004-Jun-22 Tue | ### | ### | 6.22 | 6.24 | ### | ### | 0.4 | ||
| 2004-Jun-21 Mon | 6.25 | 6.27 | 6.2 | 6.24 | 2,510,749 | 15,654,520 | 28.8 | 28.8 | 0.4 |
| 2004-Jun-18 Fri | 6.22 | 6.24 | ### | 6.2 | 3,240,027 | 10,108,884 | ### | ### | 0.4 |
| 2004-Jun-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jun-16 Wed | ### | ### | ### | ### | 1,275,948 | 0 | ### | ### | 0.0 |
| 2004-Jun-15 Tue | 6 | ### | 6 | ### | 1,657,484 | 4,972,452 | ### | ### | 0.0 |
| 2004-Jun-14 Mon | ### | ### | ### | ### | 768,529 | 0 | 17.6 | 17.6 | 0.0 |
| 2004-Jun-11 Fri | ### | ### | ### | ### | 768,529 | 0 | 17.7 | 17.7 | 0.0 |
| 2004-Jun-10 Thu | ### | ### | 6 | 6 | 24.6 | 24.6 | 0.4 | ||
| 2004-Jun-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jun-08 Tue | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2004-Jun-07 Mon | ### | ### | ### | ### | 1,374,820 | 0 | 30.4 | 30.4 | 0.0 |
| 2004-Jun-04 Fri | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2004-Jun-03 Thu | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2004-Jun-02 Wed | ### | ### | ### | 6 | 3,058,825 | 0 | ### | ### | 0.4 |
| 2004-Jun-01 Tue | ### | ### | 5.89 | ### | 1,039,328 | 3,060,820 | 34.5 | 34.5 | 0.0 |
| 2004-May-31 Mon | 5.87 | ### | 5.87 | ### | 2,236,528 | ### | ### | ### | 0.0 |
| 2004-May-28 Fri | ### | ### | 5.76 | 5.86 | 15.2 | 15.2 | 0.4 | ||
| 2004-May-27 Thu | 5.87 | 5.88 | 5.84 | 5.88 | ### | ### | 0.4 | ||
| 2004-May-26 Wed | 5.87 | ### | 5.82 | 5.88 | 1,703,050 | 4,955,875 | 69.2 | 69.2 | 0.4 |
| 2004-May-25 Tue | 5.85 | 5.85 | 5.79 | 5.81 | ### | ### | ### | ||
| 2004-May-24 Mon | ### | ### | 5.82 | 5.85 | 26.6 | 26.6 | 0.4 | ||
| 2004-May-21 Fri | 5.77 | 5.89 | 5.77 | 5.86 | 614,245 | 3,581,048 | 81.9 | 81.9 | 0.4 |
| 2004-May-20 Thu | 5.85 | 5.85 | 5.75 | 5.79 | 1,744,584 | 10,118,587 | 23.3 | 23.3 | ### |
| 2004-May-19 Wed | ### | ### | 5.81 | ### | 1,650,575 | 4,794,920 | 25.6 | 25.6 | 0.0 |
| 2004-May-18 Tue | ### | ### | 5.85 | 5.85 | 1,251,770 | 3,661,427 | ### | ### | 0.4 |
| 2004-May-17 Mon | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2004-May-14 Fri | 5.85 | ### | 5.84 | ### | 4,332,852 | 12,651,927 | 81.2 | 81.2 | 0.0 |
| 2004-May-13 Thu | 5.74 | 5.85 | 5.71 | 5.8 | ### | ### | 0.4 | ||
| 2004-May-12 Wed | 5.89 | ### | 5.85 | ### | 1,254,146 | 3,668,377 | ### | ### | 0.0 |
| 2004-May-11 Tue | 5.86 | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2004-May-10 Mon | 5.87 | 5.87 | 5.82 | 5.86 | 2,501,926 | 14,623,757 | 46.1 | 46.1 | 0.4 |
| 2004-May-07 Fri | 5.83 | ### | 5.83 | ### | 1,084,949 | 3,162,626 | ### | ### | 0.0 |
| 2004-May-06 Thu | ### | ### | 5.87 | 5.88 | 4,091,874 | 12,009,650 | 26.9 | 26.9 | 0.4 |
| 2004-May-05 Wed | ### | ### | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2004-May-04 Tue | ### | ### | ### | 6 | 79.5 | 79.5 | 0.4 | ||
| 2004-May-03 Mon | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2004-Apr-30 Fri | 6 | ### | ### | 6 | 2,324,753 | 0 | ### | ### | 0.4 |
| 2004-Apr-29 Thu | ### | ### | ### | ### | 3,378,255 | 0 | ### | ### | 0.0 |
| 2004-Apr-28 Wed | 6.2 | 6.23 | ### | ### | 1,153,550 | ### | ### | ### | 0.0 |
| 2004-Apr-27 Tue | ### | ### | 6.22 | 6.24 | 27.1 | 27.1 | 0.4 | ||
| 2004-Apr-26 Mon | ### | ### | 6.29 | 6.29 | 105,043 | ### | ### | ### | ### |
| 2004-Apr-23 Fri | 6.28 | ### | 6.25 | ### | 2,797,381 | ### | ### | ### | 0.0 |
| 2004-Apr-22 Thu | ### | 6.25 | ### | 6.22 | 1,398,746 | 4,371,081 | ### | ### | 0.4 |
| 2004-Apr-21 Wed | 6.24 | 6.25 | ### | ### | 1,295,374 | 4,048,043 | 33.9 | 33.9 | 0.0 |
| 2004-Apr-20 Tue | 6.26 | 6.28 | 6.2 | 6.24 | ### | ### | 0.4 | ||
| 2004-Apr-19 Mon | 6.27 | 6.29 | 6.26 | 6.26 | 36.0 | 36.0 | 0.4 | ||
| 2004-Apr-16 Fri | ### | 6.28 | ### | 6.24 | 947,042 | ### | 78.0 | 78.0 | 0.4 |
| 2004-Apr-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-14 Wed | ### | ### | 6.27 | 6.27 | 32.0 | 32.0 | 0.4 | ||
| 2004-Apr-13 Tue | 6.4 | 6.41 | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2004-Apr-08 Thu | 6.41 | 6.45 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2004-Apr-07 Wed | 6.45 | 6.48 | ### | 6.47 | 1,544,044 | ### | 78.9 | 78.9 | 0.5 |
| 2004-Apr-06 Tue | 6.49 | 6.49 | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-05 Mon | 6.49 | 6.52 | 6.42 | 6.45 | 981,029 | 6,347,257 | 28.3 | 28.3 | ### |
| 2004-Apr-02 Fri | 6.41 | 6.47 | 6.4 | 6.43 | 1,974,650 | 12,706,872 | ### | ### | ### |
| 2004-Apr-01 Thu | ### | 6.4 | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2004-Mar-31 Wed | 6.44 | 6.47 | ### | ### | 1,241,353 | 4,015,776 | 14.3 | 14.3 | 0.0 |
| 2004-Mar-30 Tue | 6.42 | 6.47 | 6.4 | 6.44 | 672,372 | ### | 72.1 | 72.1 | 0.5 |
| 2004-Mar-29 Mon | ### | 6.45 | ### | 6.42 | ### | ### | 0.5 | ||
| 2004-Mar-26 Fri | ### | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-25 Thu | 6.24 | ### | 6.24 | ### | 1,321,571 | ### | ### | ### | 0.0 |
| 2004-Mar-24 Wed | 6.25 | ### | 6.22 | 6.25 | 1,254,683 | ### | 73.2 | 73.2 | ### |
| 2004-Mar-23 Tue | 6.2 | 6.29 | ### | 6.24 | ### | ### | 0.4 | ||
| 2004-Mar-22 Mon | ### | ### | 6.25 | 6.26 | 1,135,785 | 3,549,328 | 28.6 | 28.6 | 0.4 |
| 2004-Mar-19 Fri | 6.4 | 6.4 | ### | ### | 1,484,484 | 4,750,348 | 21.2 | 21.2 | 0.0 |
| 2004-Mar-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-17 Wed | 6.45 | 6.5 | ### | ### | 3,225,483 | ### | 21.1 | 21.1 | 0.0 |
| 2004-Mar-16 Tue | ### | 6.48 | ### | 6.46 | 2,153,375 | ### | ### | ### | ### |
| 2004-Mar-15 Mon | 6.4 | 6.49 | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2004-Mar-12 Fri | 6.47 | 6.49 | 6.42 | 6.44 | 2,443,257 | 15,771,223 | 32.4 | 32.4 | 0.5 |
| 2004-Mar-11 Thu | 6.46 | 6.53 | 6.43 | 6.5 | 2,212,776 | 14,338,788 | 76.7 | 76.7 | 0.5 |
| 2004-Mar-10 Wed | 6.45 | 6.55 | 6.45 | 6.51 | 75.2 | 75.2 | ### | ||
| 2004-Mar-09 Tue | 6.4 | 6.57 | 6.4 | 6.48 | 1,606,257 | 10,416,576 | 81.4 | 81.4 | 0.5 |
| 2004-Mar-08 Mon | 6.41 | 6.5 | 6.41 | 6.42 | ### | ### | 0.5 | ||
| 2004-Mar-05 Fri | 6.26 | ### | 6.26 | ### | 1,859,378 | 5,819,853 | ### | ### | 0.0 |
| 2004-Mar-04 Thu | ### | ### | ### | 6.29 | 1,918,245 | 0 | ### | ### | ### |
| 2004-Mar-03 Wed | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2004-Mar-02 Tue | ### | ### | ### | ### | 6,181,188 | 0 | 72.9 | 72.9 | 0.0 |
| 2004-Mar-01 Mon | ### | ### | ### | ### | 2,413,152 | 0 | ### | ### | 0.0 |
| 2004-Feb-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-26 Thu | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-24 Tue | ### | ### | ### | ### | 5,483,041 | 0 | 30.3 | 30.3 | 0.0 |
| 2004-Feb-23 Mon | ### | 6.25 | ### | 6.21 | 7,685,247 | ### | ### | ### | ### |
| 2004-Feb-20 Fri | ### | 6.2 | ### | ### | 1,686,943 | 5,229,523 | 71.1 | 71.1 | 0.0 |
| 2004-Feb-19 Thu | ### | ### | ### | ### | 2,941,123 | 0 | ### | ### | 0.0 |
| 2004-Feb-18 Wed | 5.86 | ### | 5.86 | ### | 78.7 | 78.7 | 0.0 | ||
| 2004-Feb-17 Tue | 5.83 | 5.88 | 5.83 | 5.83 | 2,707,429 | ### | ### | ### | ### |
| 2004-Feb-16 Mon | 5.89 | ### | 5.8 | 5.82 | 2,027,023 | ### | ### | ### | 0.4 |
| 2004-Feb-13 Fri | 5.87 | ### | 5.85 | 5.89 | 70.4 | 70.4 | ### | ||
| 2004-Feb-12 Thu | 5.87 | ### | 5.86 | 5.89 | ### | ### | ### | ||
| 2004-Feb-11 Wed | 5.81 | ### | 5.76 | 5.86 | 2,300,275 | ### | 75.4 | 75.4 | 0.4 |
| 2004-Feb-10 Tue | ### | 5.85 | ### | 5.84 | 88.2 | 88.2 | 0.4 | ||
| 2004-Feb-09 Mon | 5.5 | ### | 5.5 | 5.59 | 2,532,148 | ### | 83.9 | 83.9 | ### |
| 2004-Feb-06 Fri | ### | 5.48 | ### | 5.46 | ### | ### | ### | ||
| 2004-Feb-05 Thu | 5.46 | 5.48 | ### | 5.44 | 1,591,950 | 4,361,943 | ### | ### | 0.4 |
| 2004-Feb-04 Wed | ### | ### | 5.43 | 5.45 | ### | ### | ### | ||
| 2004-Feb-03 Tue | 5.55 | ### | 5.5 | 5.57 | 4,481,653 | 12,324,545 | ### | ### | 0.4 |
| 2004-Feb-02 Mon | 5.51 | ### | 5.51 | 5.57 | 1,858,542 | 5,120,283 | ### | ### | 0.4 |
| 2004-Jan-30 Fri | 5.45 | 5.53 | 5.45 | 5.52 | ### | ### | 0.4 | ||
| 2004-Jan-29 Thu | ### | 5.44 | ### | 5.43 | 78.9 | 78.9 | 0.4 | ||
| 2004-Jan-28 Wed | 5.43 | 5.46 | 5.4 | 5.45 | 2,835,789 | ### | 77.0 | 77.0 | ### |
| 2004-Jan-27 Tue | 5.44 | 5.48 | 5.42 | 5.46 | ### | ### | ### | ||
| 2004-Jan-23 Fri | ### | 5.43 | ### | 5.4 | 2,385,554 | 6,476,779 | 73.5 | 73.5 | 0.4 |
| 2004-Jan-22 Thu | 5.4 | 5.4 | ### | ### | 842,770 | 2,275,479 | 26.3 | 26.3 | 0.0 |
| 2004-Jan-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-20 Tue | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2004-Jan-19 Mon | ### | 5.4 | ### | ### | 2,843,576 | 7,677,655 | ### | ### | 0.0 |
| 2004-Jan-16 Fri | ### | 5.27 | ### | 5.27 | 88.0 | 88.0 | ### | ||
| 2004-Jan-15 Thu | ### | ### | ### | ### | 3,408,479 | 0 | ### | ### | 0.0 |
| 2004-Jan-14 Wed | ### | ### | ### | ### | 1,416,989 | 0 | 78.3 | 78.3 | 0.0 |
| 2004-Jan-13 Tue | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2004-Jan-12 Mon | 5 | ### | ### | 5 | 69.5 | 69.5 | 0.4 | ||
| 2004-Jan-09 Fri | ### | ### | ### | ### | 1,767,746 | 0 | 22.9 | 22.9 | 0.0 |
| 2004-Jan-08 Thu | ### | ### | ### | ### | 1,522,224 | 0 | 72.8 | 72.8 | 0.0 |
| 2004-Jan-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-06 Tue | 5.22 | 5.25 | ### | ### | 1,312,827 | 3,446,170 | ### | ### | 0.0 |
| 2004-Jan-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-02 Fri | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2003-Dec-31 Wed | ### | ### | ### | ### | 394,281 | 0 | 24.5 | 24.5 | 0.0 |
| 2003-Dec-30 Tue | ### | ### | ### | ### | 1,220,123 | 0 | ### | ### | 0.0 |
| 2003-Dec-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-24 Wed | ### | ### | ### | ### | 1,406,757 | 0 | 16.0 | 16.0 | 0.0 |
| 2003-Dec-23 Tue | ### | ### | ### | ### | 712,721 | 0 | ### | ### | 0.0 |
| 2003-Dec-22 Mon | ### | ### | ### | ### | 487,547 | 0 | 70.1 | 70.1 | 0.0 |
| 2003-Dec-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-17 Wed | ### | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2003-Dec-16 Tue | ### | ### | ### | 5 | 3,787,046 | 0 | ### | ### | 0.4 |
| 2003-Dec-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-12 Fri | ### | ### | ### | ### | 2,529,753 | 0 | ### | ### | 0.0 |
| 2003-Dec-11 Thu | ### | ### | ### | ### | 2,838,478 | 0 | 15.0 | 15.0 | 0.0 |
| 2003-Dec-10 Wed | ### | ### | ### | ### | 1,578,324 | 0 | 78.4 | 78.4 | 0.0 |
| 2003-Dec-09 Tue | ### | ### | ### | ### | 3,574,382 | 0 | ### | ### | 0.0 |
| 2003-Dec-08 Mon | ### | ### | ### | ### | 3,355,352 | 0 | 19.7 | 19.7 | 0.0 |
| 2003-Dec-05 Fri | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2003-Dec-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-03 Wed | ### | ### | ### | ### | 89.5 | 89.5 | 0.0 | ||
| 2003-Dec-02 Tue | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2003-Dec-01 Mon | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-28 Fri | ### | 5 | ### | 5 | 72.8 | 72.8 | 0.4 | ||
| 2003-Nov-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-26 Wed | 5 | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2003-Nov-25 Tue | ### | ### | 5 | 5 | ### | ### | 0.4 | ||
| 2003-Nov-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-21 Fri | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2003-Nov-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-19 Wed | ### | ### | ### | ### | 2,490,328 | 0 | ### | ### | 0.0 |
| 2003-Nov-18 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2003-Nov-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-14 Fri | ### | 5.25 | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2003-Nov-13 Thu | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2003-Nov-12 Wed | ### | ### | ### | ### | 4,489,275 | 0 | 36.6 | 36.6 | 0.0 |
| 2003-Nov-11 Tue | 5.22 | 5.23 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2003-Nov-10 Mon | 5.26 | 5.27 | ### | 5.24 | 36.0 | 36.0 | 0.4 | ||
| 2003-Nov-07 Fri | 5.24 | 5.25 | ### | 5.25 | 994,043 | ### | 72.2 | 72.2 | 0.4 |
| 2003-Nov-06 Thu | 5.25 | 5.28 | ### | 5.2 | ### | ### | ### | ||
| 2003-Nov-05 Wed | 5.49 | 5.49 | 5.25 | ### | 4,178,678 | ### | ### | ### | 0.0 |
| 2003-Nov-04 Tue | 5.5 | ### | 5.47 | 5.57 | 83.5 | 83.5 | 0.4 | ||
| 2003-Nov-03 Mon | 5.54 | 5.54 | 5.4 | 5.44 | 21.8 | 21.8 | 0.4 | ||
| 2003-Oct-31 Fri | 5.48 | 5.54 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2003-Oct-30 Thu | 5.41 | 5.52 | 5.41 | 5.5 | ### | ### | 0.4 | ||
| 2003-Oct-29 Wed | 5.5 | 5.52 | 5.45 | 5.5 | 70.0 | 70.0 | 0.4 | ||
| 2003-Oct-28 Tue | 5.57 | 5.58 | 5.49 | 5.52 | 37.1 | 37.1 | 0.4 | ||
| 2003-Oct-27 Mon | 5.52 | ### | 5.52 | 5.57 | 82.6 | 82.6 | 0.4 | ||
| 2003-Oct-24 Fri | 5.5 | 5.56 | 5.5 | 5.51 | 559,045 | ### | ### | ### | ### |
| 2003-Oct-23 Thu | ### | ### | 5.44 | 5.46 | 1,355,389 | 3,686,658 | 14.7 | 14.7 | ### |
| 2003-Oct-22 Wed | ### | 5.74 | 5.59 | ### | ### | ### | 0.0 | ||
| 2003-Oct-21 Tue | 5.42 | ### | 5.41 | ### | 2,045,078 | ### | 89.7 | 89.7 | 0.0 |
| 2003-Oct-20 Mon | 5.46 | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-17 Fri | 5.54 | 5.54 | 5.46 | 5.47 | 805,328 | ### | ### | ### | ### |
| 2003-Oct-16 Thu | 5.54 | 5.54 | 5.48 | 5.53 | ### | ### | ### | ||
| 2003-Oct-15 Wed | 5.51 | 5.57 | 5.51 | 5.54 | 74.5 | 74.5 | 0.4 | ||
| 2003-Oct-14 Tue | 5.52 | 5.53 | 5.48 | 5.5 | 3,189,051 | 17,555,725 | ### | ### | 0.4 |
| 2003-Oct-13 Mon | 5.5 | 5.54 | 5.49 | 5.51 | 1,171,441 | ### | 67.0 | 67.0 | ### |
| 2003-Oct-10 Fri | 5.47 | 5.52 | 5.46 | 5.49 | 2,219,784 | ### | 66.5 | 66.5 | 0.4 |
| 2003-Oct-09 Thu | 5.49 | 5.49 | 5.43 | 5.46 | 3,753,248 | ### | ### | ### | ### |
| 2003-Oct-08 Wed | ### | 5.51 | ### | 5.49 | 80.0 | 80.0 | 0.4 | ||
| 2003-Oct-07 Tue | ### | 5.41 | ### | 5.4 | 1,452,458 | ### | 77.1 | 77.1 | 0.4 |
| 2003-Oct-06 Mon | ### | ### | ### | ### | 1,700,724 | 0 | 28.7 | 28.7 | 0.0 |
| 2003-Oct-03 Fri | ### | 5.4 | ### | 5.4 | 1,415,425 | 3,821,647 | ### | ### | 0.4 |
| 2003-Oct-02 Thu | 5.28 | ### | 5.25 | ### | 4,169,642 | ### | 65.2 | 65.2 | 0.0 |
| 2003-Oct-01 Wed | 5.25 | 5.26 | 5.21 | 5.24 | ### | ### | 0.4 | ||
| 2003-Sep-30 Tue | 5.23 | 5.28 | ### | 5.24 | ### | ### | 0.4 | ||
| 2003-Sep-29 Mon | 5.22 | 5.27 | 5.21 | 5.22 | 70.9 | 70.9 | 0.4 | ||
| 2003-Sep-26 Fri | 5.22 | 5.28 | 5.2 | 5.21 | 1,916,821 | 10,044,142 | ### | ### | 0.4 |
| 2003-Sep-25 Thu | 5.26 | ### | ### | 5.23 | 3,252,828 | 0 | 35.3 | 35.3 | ### |
| 2003-Sep-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-23 Tue | 5.2 | 5.23 | ### | ### | 1,560,870 | 4,081,675 | ### | ### | 0.0 |
| 2003-Sep-22 Mon | ### | ### | 5.21 | 5.22 | 1,332,920 | 3,472,256 | 22.5 | 22.5 | 0.4 |
| 2003-Sep-19 Fri | 5.4 | 5.4 | ### | ### | 1,600,471 | 4,321,271 | 20.7 | 20.7 | 0.0 |
| 2003-Sep-18 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2003-Sep-17 Wed | ### | 5.4 | ### | ### | 2,139,155 | ### | ### | ### | 0.0 |
| 2003-Sep-16 Tue | 5.42 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-15 Mon | ### | 5.4 | ### | ### | 2,952,757 | 7,972,443 | 72.5 | 72.5 | 0.0 |
| 2003-Sep-12 Fri | 5.5 | 5.5 | ### | ### | 8,209,177 | ### | ### | ### | 0.0 |
| 2003-Sep-11 Thu | 5.44 | 5.53 | 5.44 | 5.5 | 80.6 | 80.6 | 0.4 | ||
| 2003-Sep-10 Wed | 5.59 | ### | 5.45 | 5.53 | 2,971,528 | ### | ### | ### | ### |
| 2003-Sep-09 Tue | 5.55 | ### | 5.55 | 5.59 | 2,297,987 | ### | ### | ### | ### |
| 2003-Sep-08 Mon | 5.55 | 5.57 | 5.5 | 5.55 | 1,256,042 | ### | ### | ### | ### |
| 2003-Sep-05 Fri | 5.55 | 5.59 | 5.5 | 5.54 | 1,075,471 | 5,963,486 | ### | ### | 0.4 |
| 2003-Sep-04 Thu | 5.5 | ### | 5.49 | 5.55 | 2,002,845 | ### | ### | ### | ### |
| 2003-Sep-03 Wed | ### | 5.49 | ### | 5.49 | 3,535,028 | 9,703,651 | 83.3 | 83.3 | 0.4 |
| 2003-Sep-02 Tue | ### | ### | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2003-Sep-01 Mon | ### | ### | ### | ### | 4,751,424 | 0 | 16.2 | 16.2 | 0.0 |
| 2003-Aug-29 Fri | ### | ### | ### | ### | 1,618,680 | 0 | ### | ### | 0.0 |
| 2003-Aug-28 Thu | ### | 5.42 | ### | 5.4 | ### | ### | 0.4 | ||
| 2003-Aug-27 Wed | ### | ### | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2003-Aug-26 Tue | ### | ### | 5.25 | ### | 37.1 | 37.1 | 0.0 | ||
| 2003-Aug-25 Mon | 5.52 | 5.54 | 5.46 | 5.49 | 28.0 | 28.0 | 0.4 | ||
| 2003-Aug-22 Fri | 5.58 | 5.58 | 5.47 | 5.5 | 5,134,125 | 28,366,040 | 18.0 | 18.0 | 0.4 |
| 2003-Aug-21 Thu | 5.57 | ### | 5.56 | 5.57 | 71.5 | 71.5 | 0.4 | ||
| 2003-Aug-20 Wed | ### | ### | 5.42 | 5.53 | 6,620,147 | ### | 23.4 | 23.4 | ### |
| 2003-Aug-19 Tue | 5.73 | 5.73 | 5.57 | ### | 3,246,028 | 18,340,058 | 25.0 | 25.0 | 0.0 |
| 2003-Aug-18 Mon | 5.58 | 5.75 | 5.58 | 5.75 | 85.5 | 85.5 | ### | ||
| 2003-Aug-15 Fri | ### | ### | 5.58 | 5.58 | ### | ### | 0.4 | ||
| 2003-Aug-14 Thu | 5.72 | 5.73 | ### | 5.7 | 2,567,587 | ### | 30.9 | 30.9 | 0.4 |
| 2003-Aug-13 Wed | 5.59 | 5.74 | 5.59 | 5.74 | 2,172,782 | ### | ### | ### | 0.4 |
| 2003-Aug-12 Tue | 5.51 | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2003-Aug-11 Mon | ### | ### | 5.51 | 5.51 | ### | ### | ### | ||
| 2003-Aug-08 Fri | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-07 Thu | ### | ### | 5.58 | ### | 73.4 | 73.4 | 0.0 | ||
| 2003-Aug-06 Wed | 5.59 | ### | 5.55 | 5.58 | 1,200,924 | ### | 28.2 | 28.2 | 0.4 |
| 2003-Aug-05 Tue | ### | ### | 5.59 | ### | 1,988,981 | ### | ### | ### | 0.0 |
| 2003-Aug-04 Mon | ### | ### | 5.58 | ### | 70.3 | 70.3 | 0.0 | ||
| 2003-Aug-01 Fri | 5.5 | ### | 5.5 | ### | 1,808,358 | 4,972,984 | ### | ### | 0.0 |
| 2003-Jul-31 Thu | ### | 5.55 | ### | 5.52 | 86.1 | 86.1 | 0.4 | ||
| 2003-Jul-30 Wed | 5.28 | ### | 5.25 | ### | 83.6 | 83.6 | 0.0 | ||
| 2003-Jul-29 Tue | 5.24 | 5.28 | 5.22 | 5.26 | 71.4 | 71.4 | 0.4 | ||
| 2003-Jul-28 Mon | 5.26 | 5.27 | 5.23 | 5.24 | 758,877 | ### | 26.3 | 26.3 | 0.4 |
| 2003-Jul-25 Fri | 5.25 | 5.25 | ### | 5.24 | 688,353 | 1,806,926 | ### | ### | 0.4 |
| 2003-Jul-24 Thu | 5.26 | 5.29 | 5.21 | 5.23 | ### | ### | ### | ||
| 2003-Jul-23 Wed | 5.29 | 5.29 | 5.25 | 5.25 | 1,398,323 | ### | ### | ### | 0.4 |
| 2003-Jul-22 Tue | ### | ### | 5.25 | 5.28 | 1,568,223 | 4,116,585 | ### | ### | 0.4 |
| 2003-Jul-21 Mon | ### | ### | ### | ### | 1,225,528 | 0 | ### | ### | 0.0 |
| 2003-Jul-18 Fri | 5.28 | 5.29 | ### | 5.29 | 1,456,546 | ### | ### | ### | 0.4 |
| 2003-Jul-17 Thu | 5.28 | ### | 5.24 | 5.28 | 2,445,086 | 6,406,125 | 73.6 | 73.6 | 0.4 |
| 2003-Jul-16 Wed | 5.2 | 5.27 | ### | 5.27 | 2,174,421 | ### | ### | ### | ### |
| 2003-Jul-15 Tue | 5.23 | 5.28 | 5.2 | 5.22 | 919,475 | 4,818,049 | 27.7 | 27.7 | 0.4 |
| 2003-Jul-14 Mon | 5.29 | ### | 5.26 | 5.28 | ### | ### | 0.4 | ||
| 2003-Jul-11 Fri | 5.23 | ### | 5.22 | 5.28 | 1,504,179 | ### | ### | ### | 0.4 |
| 2003-Jul-10 Thu | 5.28 | 5.29 | 5.23 | 5.23 | ### | ### | ### | ||
| 2003-Jul-09 Wed | 5.2 | 5.28 | ### | 5.26 | 2,020,387 | 5,333,821 | ### | ### | 0.4 |
| 2003-Jul-08 Tue | ### | 5.2 | ### | 5.2 | 77.2 | 77.2 | ### | ||
| 2003-Jul-07 Mon | ### | ### | ### | ### | 579,542 | 0 | 30.7 | 30.7 | 0.0 |
| 2003-Jul-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-03 Thu | ### | ### | ### | ### | 1,535,488 | 0 | ### | ### | 0.0 |
| 2003-Jul-02 Wed | ### | ### | ### | ### | 2,485,454 | 0 | 72.7 | 72.7 | 0.0 |
| 2003-Jul-01 Tue | ### | ### | ### | ### | 2,016,422 | 0 | 29.3 | 29.3 | 0.0 |
| 2003-Jun-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-27 Fri | ### | ### | ### | ### | 1,070,078 | 0 | 74.6 | 74.6 | 0.0 |
| 2003-Jun-26 Thu | ### | ### | ### | ### | 2,101,229 | 0 | ### | ### | 0.0 |
| 2003-Jun-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-24 Tue | ### | ### | ### | ### | 1,848,459 | 0 | 86.5 | 86.5 | 0.0 |
| 2003-Jun-23 Mon | ### | 5 | ### | ### | 763,772 | ### | 73.3 | 73.3 | 0.0 |
| 2003-Jun-20 Fri | ### | ### | ### | ### | 1,739,856 | 0 | ### | ### | 0.0 |
| 2003-Jun-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-17 Tue | ### | ### | ### | ### | 4,636,182 | 0 | ### | ### | 0.0 |
| 2003-Jun-16 Mon | ### | ### | ### | ### | 1,416,581 | 0 | ### | ### | 0.0 |
| 2003-Jun-13 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2003-Jun-12 Thu | ### | ### | 5 | ### | 1,291,720 | ### | ### | ### | 0.0 |
| 2003-Jun-11 Wed | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2003-Jun-10 Tue | ### | ### | ### | ### | 1,356,328 | 0 | ### | ### | 0.0 |
| 2003-Jun-06 Fri | 4.86 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2003-Jun-05 Thu | ### | ### | 4.86 | 4.87 | 1,204,751 | 2,927,544 | ### | ### | 0.3 |
| 2003-Jun-04 Wed | ### | ### | 4.89 | ### | 1,500,943 | ### | 74.2 | 74.2 | 0.0 |
| 2003-Jun-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-02 Mon | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2003-May-30 Fri | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2003-May-29 Thu | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2003-May-28 Wed | 4.88 | ### | 4.88 | ### | 80.1 | 80.1 | 0.0 | ||
| 2003-May-27 Tue | 4.83 | 4.83 | 4.78 | 4.83 | 75.4 | 75.4 | 0.3 | ||
| 2003-May-26 Mon | 4.81 | 4.82 | 4.78 | 4.8 | ### | ### | 0.3 | ||
| 2003-May-23 Fri | 4.76 | 4.84 | 4.72 | 4.8 | 75.9 | 75.9 | 0.3 | ||
| 2003-May-22 Thu | 4.73 | 4.8 | ### | 4.8 | ### | ### | 0.3 | ||
| 2003-May-21 Wed | 4.75 | 4.85 | 4.73 | 4.74 | ### | ### | 0.3 | ||
| 2003-May-20 Tue | 4.8 | 4.8 | 4.71 | 4.78 | 1,209,120 | ### | ### | ### | ### |
| 2003-May-19 Mon | 4.79 | 4.83 | 4.78 | 4.82 | 76.9 | 76.9 | 0.3 | ||
| 2003-May-16 Fri | 4.8 | 4.84 | 4.78 | 4.82 | 73.6 | 73.6 | 0.3 | ||
| 2003-May-15 Thu | 4.78 | 4.84 | 4.73 | 4.81 | 3,203,176 | ### | ### | ### | ### |
| 2003-May-14 Wed | 4.89 | 4.89 | 4.78 | 4.8 | 15.1 | 15.1 | 0.3 | ||
| 2003-May-13 Tue | 4.86 | ### | 4.82 | 4.89 | ### | ### | ### | ||
| 2003-May-12 Mon | 4.79 | 4.86 | 4.79 | 4.81 | 542,283 | ### | 70.4 | 70.4 | ### |
| 2003-May-09 Fri | 4.79 | 4.85 | 4.76 | 4.8 | ### | ### | 0.3 | ||
| 2003-May-08 Thu | 4.75 | 4.79 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2003-May-07 Wed | 4.8 | 4.8 | 4.75 | 4.8 | 3,128,641 | ### | 70.6 | 70.6 | 0.3 |
| 2003-May-06 Tue | ### | 4.82 | ### | 4.74 | 80.5 | 80.5 | 0.3 | ||
| 2003-May-05 Mon | 4.74 | 4.74 | ### | ### | 1,046,655 | 2,480,572 | ### | ### | 0.0 |
| 2003-May-02 Fri | 4.72 | 4.76 | ### | ### | 2,151,352 | ### | 28.6 | 28.6 | 0.0 |
| 2003-May-01 Thu | 4.78 | 4.78 | ### | 4.7 | 16.4 | 16.4 | 0.3 | ||
| 2003-Apr-30 Wed | 4.73 | 4.78 | ### | 4.76 | 1,527,782 | ### | ### | ### | ### |
| 2003-Apr-29 Tue | 4.76 | 4.76 | 4.7 | 4.72 | 1,882,926 | ### | ### | ### | 0.3 |
| 2003-Apr-28 Mon | ### | 4.7 | ### | ### | 1,967,020 | ### | ### | ### | 0.0 |
| 2003-Apr-24 Thu | 4.75 | 4.75 | ### | ### | 903,223 | 2,145,154 | ### | ### | 0.0 |
| 2003-Apr-23 Wed | 4.78 | 4.78 | 4.72 | 4.75 | 777,426 | 3,692,773 | 27.4 | 27.4 | ### |
| 2003-Apr-22 Tue | 4.75 | 4.77 | 4.73 | 4.74 | 472,520 | 2,244,470 | 27.2 | 27.2 | 0.3 |
| 2003-Apr-17 Thu | 4.74 | 4.74 | ### | 4.7 | 1,116,482 | ### | ### | ### | 0.3 |
| 2003-Apr-16 Wed | 4.75 | 4.75 | ### | 4.7 | 3,713,922 | ### | 20.9 | 20.9 | 0.3 |
| 2003-Apr-15 Tue | 4.77 | 4.77 | 4.73 | 4.76 | ### | ### | ### | ||
| 2003-Apr-14 Mon | 4.74 | 4.76 | 4.72 | 4.72 | 2,570,375 | 12,183,577 | 29.2 | 29.2 | 0.3 |
| 2003-Apr-11 Fri | ### | 4.72 | 4.58 | 4.7 | 1,309,087 | 6,087,254 | ### | ### | 0.3 |
| 2003-Apr-10 Thu | ### | ### | 4.58 | 4.58 | 2,939,986 | ### | ### | ### | 0.3 |
| 2003-Apr-09 Wed | ### | ### | ### | ### | 1,698,683 | 0 | ### | ### | 0.0 |
| 2003-Apr-08 Tue | 4.72 | 4.72 | ### | ### | 3,583,971 | 8,458,171 | 15.9 | 15.9 | 0.0 |
| 2003-Apr-07 Mon | 4.7 | 4.79 | ### | 4.72 | 1,947,549 | 4,664,379 | 66.4 | 66.4 | 0.3 |
| 2003-Apr-04 Fri | 4.58 | 4.7 | 4.58 | ### | 2,622,329 | ### | ### | ### | 0.0 |
| 2003-Apr-03 Thu | 4.48 | 4.59 | 4.48 | 4.58 | 3,898,680 | ### | 88.5 | 88.5 | 0.3 |
| 2003-Apr-02 Wed | ### | ### | 4.46 | 4.46 | 3,819,672 | ### | ### | ### | 0.3 |
| 2003-Apr-01 Tue | 4.58 | 4.7 | 4.53 | 4.53 | 3,648,977 | 16,840,028 | ### | ### | ### |
| 2003-Mar-31 Mon | 4.57 | ### | 4.52 | ### | 76.4 | 76.4 | 0.0 | ||
| 2003-Mar-28 Fri | ### | ### | 4.57 | 4.57 | 3,496,142 | 7,988,684 | 13.7 | 13.7 | ### |
| 2003-Mar-27 Thu | 4.55 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2003-Mar-26 Wed | 4.56 | ### | 4.56 | ### | 2,678,522 | ### | ### | ### | 0.0 |
| 2003-Mar-25 Tue | 4.47 | 4.58 | 4.47 | 4.55 | 2,489,656 | ### | 85.6 | 85.6 | 0.3 |
| 2003-Mar-24 Mon | ### | ### | 4.53 | 4.53 | 1,997,972 | ### | 19.9 | 19.9 | ### |
| 2003-Mar-21 Fri | 4.49 | ### | 4.48 | 4.56 | 9,669,254 | 21,659,128 | 80.1 | 80.1 | 0.3 |
| 2003-Mar-20 Thu | 4.48 | 4.49 | 4.43 | 4.46 | 1,872,585 | 8,351,729 | 25.5 | 25.5 | 0.3 |
| 2003-Mar-19 Wed | 4.48 | 4.49 | 4.4 | 4.45 | 1,514,427 | 6,731,628 | ### | ### | 0.3 |
| 2003-Mar-18 Tue | ### | 4.47 | ### | 4.47 | 2,657,128 | 5,938,681 | ### | ### | ### |
| 2003-Mar-17 Mon | ### | ### | 4.28 | ### | 33.0 | 33.0 | 0.0 | ||
| 2003-Mar-14 Fri | ### | 4.41 | ### | ### | 743,770 | ### | 25.2 | 25.2 | 0.0 |
| 2003-Mar-13 Thu | 4.42 | 4.43 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2003-Mar-12 Wed | 4.44 | 4.51 | 4.44 | 4.45 | ### | ### | 0.3 | ||
| 2003-Mar-11 Tue | 4.42 | 4.5 | ### | 4.49 | 89.9 | 89.9 | ### | ||
| 2003-Mar-10 Mon | 4.49 | 4.54 | 4.42 | 4.45 | 1,265,071 | ### | 26.6 | 26.6 | 0.3 |
| 2003-Mar-07 Fri | ### | 4.56 | ### | 4.54 | 1,958,346 | 4,465,028 | 95.0 | 95.0 | 0.3 |
| 2003-Mar-06 Thu | 4.4 | 4.49 | ### | 4.4 | 78.6 | 78.6 | 0.3 | ||
| 2003-Mar-05 Wed | 4.5 | 4.52 | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2003-Mar-04 Tue | 4.5 | ### | 4.48 | ### | 90.1 | 90.1 | 0.0 | ||
| 2003-Mar-03 Mon | 4.44 | 4.5 | ### | 4.5 | 693,641 | ### | ### | ### | ### |
| 2003-Feb-28 Fri | 4.45 | 4.49 | 4.43 | 4.44 | ### | ### | 0.3 | ||
| 2003-Feb-27 Thu | 4.45 | 4.54 | 4.4 | 4.49 | 1,086,845 | ### | ### | ### | ### |
| 2003-Feb-26 Wed | 4.45 | 4.5 | ### | 4.5 | 79.4 | 79.4 | ### | ||
| 2003-Feb-25 Tue | 4.41 | 4.46 | ### | 4.46 | ### | ### | 0.3 | ||
| 2003-Feb-24 Mon | 4.4 | 4.54 | 4.4 | 4.47 | 3,379,674 | 15,107,142 | 83.9 | 83.9 | ### |
| 2003-Feb-21 Fri | 4.41 | 4.56 | 4.41 | 4.54 | 91.0 | 91.0 | 0.3 | ||
| 2003-Feb-20 Thu | 4.55 | 4.56 | ### | 4.41 | ### | ### | ### | ||
| 2003-Feb-19 Wed | ### | 4.7 | 4.56 | 4.56 | 22.0 | 22.0 | 0.3 | ||
| 2003-Feb-18 Tue | 4.53 | 4.58 | 4.51 | 4.56 | 2,298,784 | 10,447,973 | ### | ### | 0.3 |
| 2003-Feb-17 Mon | 4.51 | 4.56 | 4.51 | 4.51 | 655,921 | ### | ### | ### | 0.3 |
| 2003-Feb-14 Fri | 4.55 | 4.58 | 4.51 | 4.51 | 1,892,053 | 8,599,380 | ### | ### | 0.3 |
| 2003-Feb-13 Thu | 4.52 | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2003-Feb-12 Wed | ### | 4.53 | ### | 4.51 | ### | ### | 0.3 | ||
| 2003-Feb-11 Tue | ### | 4.4 | ### | ### | 1,367,526 | 3,008,557 | 87.4 | 87.4 | 0.0 |
| 2003-Feb-10 Mon | 4.28 | ### | 4.28 | ### | 83.6 | 83.6 | 0.0 | ||
| 2003-Feb-07 Fri | 4.27 | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2003-Feb-06 Thu | 4.26 | ### | 4.21 | 4.27 | 82.0 | 82.0 | ### | ||
| 2003-Feb-05 Wed | 4.29 | ### | 4.25 | 4.27 | 35.0 | 35.0 | ### | ||
| 2003-Feb-04 Tue | ### | ### | 4.26 | 4.29 | ### | ### | ### | ||
| 2003-Feb-03 Mon | 4.26 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2003-Jan-31 Fri | 4.27 | ### | 4.24 | ### | 1,112,488 | 2,358,474 | 72.5 | 72.5 | 0.0 |
| 2003-Jan-30 Thu | 4.28 | ### | 4.25 | ### | 904,351 | 1,921,745 | 73.7 | 73.7 | 0.0 |
| 2003-Jan-29 Wed | ### | ### | 4.25 | 4.29 | ### | ### | ### | ||
| 2003-Jan-28 Tue | 4.26 | ### | 4.23 | 4.29 | 1,477,358 | ### | ### | ### | ### |
| 2003-Jan-24 Fri | ### | ### | ### | 4.28 | 88.8 | 88.8 | 0.3 | ||
| 2003-Jan-23 Thu | ### | 4.2 | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2003-Jan-22 Wed | ### | ### | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2003-Jan-21 Tue | 4.26 | 4.27 | 4.24 | 4.25 | ### | ### | ### | ||
| 2003-Jan-20 Mon | 4.22 | 4.29 | 4.22 | 4.27 | 993,929 | ### | 81.2 | 81.2 | ### |
| 2003-Jan-17 Fri | 4.25 | 4.29 | 4.2 | 4.22 | 25.7 | 25.7 | ### | ||
| 2003-Jan-16 Thu | 4.24 | 4.25 | 4.21 | 4.24 | 1,981,740 | ### | ### | ### | 0.3 |
| 2003-Jan-15 Wed | 4.2 | ### | 4.2 | 4.29 | 86.9 | 86.9 | ### | ||
| 2003-Jan-14 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jan-13 Mon | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jan-10 Fri | 4.22 | 4.24 | ### | 4.21 | 734,321 | ### | ### | ### | ### |
| 2003-Jan-09 Thu | 4.21 | ### | ### | 4.21 | 1,093,523 | 0 | 69.6 | 69.6 | ### |
| 2003-Jan-08 Wed | ### | ### | 4.24 | 4.24 | 2,386,242 | ### | ### | ### | 0.3 |
| 2003-Jan-07 Tue | 4.47 | 4.47 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jan-06 Mon | 4.48 | 4.48 | 4.4 | 4.44 | 1,333,683 | 5,921,552 | ### | ### | 0.3 |
| 2003-Jan-03 Fri | ### | 4.49 | ### | 4.42 | ### | ### | 0.3 | ||
| 2003-Jan-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Dec-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Dec-30 Mon | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2002-Dec-27 Fri | ### | ### | 4.28 | ### | 150,959 | 323,052 | ### | ### | 0.0 |
| 2002-Dec-24 Tue | 4.29 | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2002-Dec-23 Mon | 4.27 | 4.29 | 4.23 | 4.29 | 1,101,858 | ### | 74.5 | 74.5 | ### |
| 2002-Dec-20 Fri | 4.23 | 4.27 | 4.23 | 4.25 | ### | ### | ### | ||
| 2002-Dec-19 Thu | 4.25 | 4.25 | 4.21 | 4.24 | ### | ### | 0.3 | ||
| 2002-Dec-18 Wed | 4.25 | 4.25 | ### | 4.23 | 1,160,079 | ### | ### | ### | 0.3 |
| 2002-Dec-17 Tue | 4.23 | 4.27 | 4.23 | 4.25 | ### | ### | ### | ||
| 2002-Dec-16 Mon | 4.2 | 4.27 | 4.2 | 4.24 | 855,027 | ### | ### | ### | 0.3 |
| 2002-Dec-13 Fri | 4.2 | 4.26 | 4.2 | 4.24 | 1,115,448 | 4,718,345 | ### | ### | 0.3 |
| 2002-Dec-12 Thu | 4.24 | 4.26 | 4.23 | 4.23 | 28.5 | 28.5 | 0.3 | ||
| 2002-Dec-11 Wed | ### | 4.28 | ### | 4.22 | 2,096,746 | ### | ### | ### | ### |
| 2002-Dec-10 Tue | ### | ### | ### | ### | 1,644,926 | 0 | ### | ### | 0.0 |
| 2002-Dec-09 Mon | ### | ### | ### | ### | 814,555 | 0 | 86.0 | 86.0 | 0.0 |
| 2002-Dec-06 Fri | ### | ### | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2002-Dec-05 Thu | ### | 4.2 | ### | ### | 931,125 | ### | ### | ### | 0.0 |
| 2002-Dec-04 Wed | ### | ### | ### | ### | 1,306,745 | 0 | ### | ### | 0.0 |
| 2002-Dec-03 Tue | ### | 4.2 | ### | 4.2 | 2,088,475 | ### | ### | ### | ### |
| 2002-Dec-02 Mon | ### | ### | ### | ### | 1,737,380 | 0 | ### | ### | 0.0 |
| 2002-Nov-29 Fri | ### | 4.2 | ### | 4.2 | 1,337,744 | ### | 88.2 | 88.2 | ### |
| 2002-Nov-28 Thu | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2002-Nov-27 Wed | ### | ### | ### | ### | 3,278,421 | 0 | 28.2 | 28.2 | 0.0 |
| 2002-Nov-26 Tue | ### | ### | ### | ### | 1,121,254 | 0 | ### | ### | 0.0 |
| 2002-Nov-25 Mon | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2002-Nov-22 Fri | ### | ### | ### | ### | 2,764,946 | 0 | 25.0 | 25.0 | 0.0 |
| 2002-Nov-21 Thu | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2002-Nov-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-19 Tue | ### | ### | ### | ### | 3,600,148 | 0 | 90.2 | 90.2 | 0.0 |
| 2002-Nov-18 Mon | 4.2 | 4.2 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2002-Nov-15 Fri | 4.23 | 4.25 | ### | 4.2 | 525,022 | 1,115,671 | 23.5 | 23.5 | ### |
| 2002-Nov-14 Thu | 4.2 | 4.27 | ### | 4.2 | 1,888,786 | 4,032,558 | 75.1 | 75.1 | ### |
| 2002-Nov-13 Wed | ### | 4.24 | ### | 4.21 | ### | ### | ### | ||
| 2002-Nov-12 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Nov-11 Mon | ### | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-08 Fri | 4.21 | 4.22 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2002-Nov-07 Thu | 4.29 | ### | 4.25 | 4.26 | ### | ### | 0.3 | ||
| 2002-Nov-06 Wed | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2002-Nov-05 Tue | ### | ### | 4.25 | ### | 464,926 | ### | 78.3 | 78.3 | 0.0 |
| 2002-Nov-04 Mon | 4.23 | ### | 4.21 | 4.29 | 82.4 | 82.4 | ### | ||
| 2002-Nov-01 Fri | ### | 4.24 | ### | 4.2 | 1,233,147 | 2,614,271 | 84.2 | 84.2 | ### |
| 2002-Oct-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Oct-30 Wed | ### | ### | ### | ### | 1,504,720 | 0 | 77.6 | 77.6 | 0.0 |
| 2002-Oct-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Oct-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Oct-25 Fri | ### | ### | ### | ### | 1,963,475 | 0 | ### | ### | 0.0 |
| 2002-Oct-24 Thu | 4.21 | 4.21 | ### | ### | 769,074 | ### | ### | ### | 0.0 |
| 2002-Oct-23 Wed | ### | 4.2 | ### | 4.2 | 1,570,944 | 3,298,982 | 90.7 | 90.7 | ### |
| 2002-Oct-22 Tue | ### | ### | 3.85 | ### | 16.4 | 16.4 | 0.0 | ||
| 2002-Oct-21 Mon | ### | ### | ### | ### | 1,706,186 | 0 | 79.1 | 79.1 | 0.0 |
| 2002-Oct-18 Fri | 4.2 | 4.2 | ### | ### | 12.6 | 12.6 | 0.0 | ||
| 2002-Oct-17 Thu | 4.21 | 4.26 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2002-Oct-16 Wed | ### | ### | ### | ### | 12.8 | 12.8 | 0.0 | ||
| 2002-Oct-15 Tue | 4.22 | 4.28 | 4.22 | 4.26 | 78.1 | 78.1 | 0.3 | ||
| 2002-Oct-14 Mon | ### | 4.25 | ### | 4.21 | ### | ### | ### | ||
| 2002-Oct-11 Fri | 4.24 | 4.24 | ### | ### | 971,173 | 2,058,886 | 18.5 | 18.5 | 0.0 |
| 2002-Oct-10 Thu | ### | 4.24 | ### | ### | 1,153,675 | ### | ### | ### | 0.0 |
| 2002-Oct-09 Wed | ### | ### | 4.2 | 4.22 | 2,136,880 | 4,487,448 | ### | ### | ### |
| 2002-Oct-08 Tue | 4.27 | ### | 4.27 | 4.28 | 2,835,275 | ### | ### | ### | 0.3 |
| 2002-Oct-07 Mon | ### | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 2002-Oct-04 Fri | ### | ### | ### | ### | 4,643,470 | 0 | 77.2 | 77.2 | 0.0 |
| 2002-Oct-03 Thu | 4.25 | ### | 4.2 | ### | 4,294,678 | 9,018,823 | 87.3 | 87.3 | 0.0 |
| 2002-Oct-02 Wed | ### | ### | ### | 4.25 | ### | ### | ### | ||
| 2002-Oct-01 Tue | ### | ### | ### | 4.27 | 1,790,020 | 0 | 95.7 | 95.7 | ### |
| 2002-Sep-30 Mon | ### | ### | ### | ### | 2,219,677 | 0 | ### | ### | 0.0 |
| 2002-Sep-27 Fri | ### | ### | ### | ### | 3,510,379 | 0 | ### | ### | 0.0 |
| 2002-Sep-26 Thu | 4.26 | 4.28 | ### | ### | 3,874,782 | ### | 15.8 | 15.8 | 0.0 |
| 2002-Sep-25 Wed | ### | ### | 4.23 | 4.26 | ### | ### | 0.3 | ||
| 2002-Sep-24 Tue | 4.21 | ### | 4.21 | ### | ### | ### | 0.0 | ||
| 2002-Sep-23 Mon | 4.43 | 4.45 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2002-Sep-20 Fri | 4.42 | 4.48 | 4.42 | 4.46 | 3,068,688 | ### | ### | ### | 0.3 |
| 2002-Sep-19 Thu | 4.48 | ### | 4.48 | 4.55 | 5,060,272 | ### | ### | ### | 0.3 |
| 2002-Sep-18 Wed | 4.45 | 4.51 | 4.45 | 4.51 | 2,741,541 | ### | ### | ### | 0.3 |
| 2002-Sep-17 Tue | ### | 4.46 | ### | 4.46 | 3,699,320 | 8,249,483 | ### | ### | 0.3 |
| 2002-Sep-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-13 Fri | ### | ### | ### | ### | 1,119,758 | 0 | ### | ### | 0.0 |
| 2002-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-10 Tue | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2002-Sep-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-06 Fri | ### | ### | 4.25 | 4.28 | ### | ### | 0.3 | ||
| 2002-Sep-05 Thu | ### | 4.43 | ### | 4.4 | ### | ### | 0.3 | ||
| 2002-Sep-04 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-03 Tue | ### | ### | ### | ### | 932,080 | 0 | ### | ### | 0.0 |
| 2002-Sep-02 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Aug-30 Fri | 4.28 | ### | 4.27 | ### | 71.1 | 71.1 | 0.0 | ||
| 2002-Aug-29 Thu | 4.27 | 4.28 | 4.26 | 4.27 | 462,347 | 1,974,221 | ### | ### | ### |
| 2002-Aug-28 Wed | 4.28 | ### | 4.27 | ### | 1,498,771 | 3,199,876 | ### | ### | 0.0 |
| 2002-Aug-27 Tue | 4.28 | ### | 4.27 | ### | 2,503,528 | ### | ### | ### | 0.0 |
| 2002-Aug-26 Mon | ### | ### | ### | ### | 1,697,526 | 0 | ### | ### | 0.0 |
| 2002-Aug-23 Fri | 4.44 | 4.44 | ### | 4.4 | 1,604,350 | 3,561,657 | ### | ### | 0.3 |
| 2002-Aug-22 Thu | ### | 4.44 | 4.28 | 4.4 | 82.0 | 82.0 | 0.3 | ||
| 2002-Aug-21 Wed | 4.29 | 4.4 | 4.25 | 4.27 | ### | ### | ### | ||
| 2002-Aug-20 Tue | ### | ### | 4.24 | 4.24 | 2,122,884 | ### | 17.8 | 17.8 | 0.3 |
| 2002-Aug-19 Mon | ### | ### | ### | ### | 2,656,349 | 0 | 70.2 | 70.2 | 0.0 |
| 2002-Aug-16 Fri | 4.25 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2002-Aug-15 Thu | 4.26 | ### | 4.23 | 4.25 | 4,161,452 | 8,801,470 | 27.5 | 27.5 | ### |
| 2002-Aug-14 Wed | ### | 4.26 | ### | 4.26 | 859,284 | 1,830,274 | ### | ### | 0.3 |
| 2002-Aug-13 Tue | ### | 4.24 | ### | 4.21 | 75.9 | 75.9 | ### | ||
| 2002-Aug-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Aug-09 Fri | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2002-Aug-08 Thu | 4 | ### | ### | ### | 6,564,174 | 0 | ### | ### | 0.0 |
| 2002-Aug-07 Wed | 3.86 | ### | 3.86 | ### | 849,727 | 1,639,973 | ### | ### | 0.0 |
| 2002-Aug-06 Tue | 3.84 | 3.86 | 3.82 | 3.82 | 3,026,271 | 11,620,880 | ### | ### | 0.3 |
| 2002-Aug-05 Mon | 3.85 | 3.89 | 3.84 | 3.85 | 305,057 | 1,179,045 | ### | ### | 0.3 |
| 2002-Aug-02 Fri | 3.85 | 3.87 | 3.84 | 3.87 | 1,062,957 | ### | 76.9 | 76.9 | ### |
| 2002-Aug-01 Thu | 3.89 | 3.89 | 3.85 | 3.87 | 26.9 | 26.9 | ### | ||
| 2002-Jul-31 Wed | ### | ### | 3.85 | 3.89 | 7,212,254 | 13,883,588 | 26.6 | 26.6 | 0.3 |
| 2002-Jul-30 Tue | ### | 4 | 3.87 | ### | 14.9 | 14.9 | 0.0 | ||
| 2002-Jul-29 Mon | ### | ### | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2002-Jul-26 Fri | ### | ### | 3.87 | 3.88 | 1,923,177 | 3,721,347 | 31.1 | 31.1 | 0.3 |
| 2002-Jul-25 Thu | ### | 4 | ### | ### | 3,704,588 | 7,409,176 | ### | ### | 0.0 |
| 2002-Jul-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Jul-23 Tue | ### | 4 | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2002-Jul-22 Mon | ### | 4 | 3.85 | ### | ### | ### | 0.0 | ||
| 2002-Jul-19 Fri | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2002-Jul-18 Thu | 3.79 | ### | 3.79 | ### | ### | ### | 0.0 | ||
| 2002-Jul-17 Wed | 3.85 | 3.85 | 3.78 | 3.8 | ### | ### | ### | ||
| 2002-Jul-16 Tue | ### | ### | 3.89 | ### | 726,945 | ### | 22.6 | 22.6 | 0.0 |
| 2002-Jul-15 Mon | ### | ### | ### | 4 | 732,689 | 0 | 23.9 | 23.9 | 0.3 |
| 2002-Jul-12 Fri | 4 | ### | 4 | ### | 2,382,184 | ### | ### | ### | 0.0 |
| 2002-Jul-11 Thu | ### | ### | 4 | 4 | 1,330,043 | 2,660,086 | 31.5 | 31.5 | 0.3 |
| 2002-Jul-10 Wed | ### | ### | ### | ### | 2,293,079 | 0 | ### | ### | 0.0 |
| 2002-Jul-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Jul-08 Mon | 3.85 | ### | 3.85 | ### | 2,304,680 | ### | ### | ### | 0.0 |
| 2002-Jul-05 Fri | 3.7 | 3.81 | 3.7 | 3.8 | ### | ### | ### | ||
| 2002-Jul-04 Thu | ### | 3.72 | ### | 3.7 | 4,616,272 | ### | 85.4 | 85.4 | 0.3 |
| 2002-Jul-03 Wed | ### | 3.76 | ### | ### | 842,328 | 1,583,576 | 75.8 | 75.8 | 0.0 |
| 2002-Jul-02 Tue | 3.73 | 3.73 | ### | ### | 3,889,287 | 7,253,520 | ### | ### | 0.0 |
| 2002-Jul-01 Mon | 3.75 | 3.75 | ### | 3.74 | 2,742,245 | ### | 36.8 | 36.8 | 0.3 |
| 2002-Jun-28 Fri | 3.74 | 3.79 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2002-Jun-27 Thu | 3.8 | 3.82 | 3.72 | 3.77 | 2,070,828 | 7,807,021 | 28.0 | 28.0 | ### |
| 2002-Jun-26 Wed | 3.82 | 3.86 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2002-Jun-25 Tue | 3.88 | 3.89 | 3.78 | 3.82 | ### | ### | 0.3 | ||
| 2002-Jun-24 Mon | ### | ### | 3.85 | 3.88 | 37.8 | 37.8 | 0.3 | ||
| 2002-Jun-21 Fri | 3.88 | ### | 3.85 | ### | 1,712,585 | 3,296,726 | 79.9 | 79.9 | 0.0 |
| 2002-Jun-20 Thu | 3.86 | ### | 3.86 | 3.89 | 78.3 | 78.3 | 0.3 | ||
| 2002-Jun-19 Wed | 3.83 | ### | 3.83 | 3.87 | 3,048,276 | 5,837,448 | ### | ### | ### |
| 2002-Jun-18 Tue | 3.82 | 3.87 | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2002-Jun-17 Mon | 3.75 | 3.82 | 3.75 | 3.82 | ### | ### | 0.3 | ||
| 2002-Jun-14 Fri | 3.8 | 3.82 | 3.79 | 3.79 | 2,515,655 | ### | ### | ### | ### |
| 2002-Jun-13 Thu | 3.8 | 3.84 | 3.78 | 3.8 | 75.4 | 75.4 | ### | ||
| 2002-Jun-12 Wed | 3.81 | 3.84 | 3.8 | 3.82 | ### | ### | 0.3 | ||
| 2002-Jun-11 Tue | ### | ### | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2002-Jun-07 Fri | 3.89 | ### | 3.89 | ### | 82.0 | 82.0 | 0.0 | ||
| 2002-Jun-06 Thu | 3.8 | 4 | 3.8 | ### | 1,450,288 | 5,656,123 | ### | ### | 0.0 |
| 2002-Jun-05 Wed | 3.86 | 3.86 | 3.78 | 3.8 | 2,925,828 | ### | ### | ### | ### |
| 2002-Jun-04 Tue | 3.88 | 3.88 | 3.81 | 3.83 | 919,658 | 3,536,085 | ### | ### | ### |
| 2002-Jun-03 Mon | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2002-May-31 Fri | 3.85 | 3.86 | 3.8 | 3.86 | ### | ### | 0.3 | ||
| 2002-May-30 Thu | ### | ### | 3.86 | 3.87 | 1,783,923 | 3,442,971 | ### | ### | ### |
| 2002-May-29 Wed | ### | ### | ### | ### | 1,655,887 | 0 | 28.6 | 28.6 | 0.0 |
| 2002-May-28 Tue | ### | ### | ### | ### | 687,884 | 0 | 75.9 | 75.9 | 0.0 |
| 2002-May-27 Mon | ### | ### | ### | ### | 873,478 | 0 | ### | ### | 0.0 |
| 2002-May-24 Fri | ### | ### | ### | ### | 1,540,640 | 0 | ### | ### | 0.0 |
| 2002-May-23 Thu | ### | 4 | ### | ### | 1,536,229 | 3,072,458 | 78.5 | 78.5 | 0.0 |
| 2002-May-22 Wed | ### | ### | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2002-May-21 Tue | ### | ### | ### | ### | 4,334,848 | 0 | 84.5 | 84.5 | 0.0 |
| 2002-May-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-17 Fri | ### | ### | 3.88 | ### | 4,307,086 | 8,355,746 | ### | ### | 0.0 |
| 2002-May-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-15 Wed | 3.81 | ### | 3.8 | ### | 2,241,224 | 4,258,325 | ### | ### | 0.0 |
| 2002-May-14 Tue | 3.79 | 3.81 | 3.72 | 3.8 | 74.3 | 74.3 | ### | ||
| 2002-May-13 Mon | 3.8 | 3.82 | 3.76 | 3.77 | 33.7 | 33.7 | ### | ||
| 2002-May-10 Fri | 3.8 | 3.82 | 3.8 | 3.8 | ### | ### | ### | ||
| 2002-May-09 Thu | 3.8 | 3.83 | 3.77 | 3.81 | 3,076,684 | ### | ### | ### | 0.3 |
| 2002-May-08 Wed | 3.72 | 3.75 | 3.7 | 3.74 | 1,585,042 | 5,904,281 | 74.2 | 74.2 | 0.3 |
| 2002-May-07 Tue | 3.74 | 3.76 | ### | 3.73 | 3,168,475 | ### | ### | ### | ### |
| 2002-May-06 Mon | 3.79 | 3.85 | 3.76 | 3.81 | 2,011,347 | 7,653,175 | 76.5 | 76.5 | 0.3 |
| 2002-May-03 Fri | 3.8 | 3.8 | 3.72 | 3.76 | 25.7 | 25.7 | 0.3 | ||
| 2002-May-02 Thu | 3.74 | 3.79 | 3.72 | 3.79 | 83.5 | 83.5 | ### | ||
| 2002-May-01 Wed | 3.71 | 3.74 | 3.7 | 3.73 | 4,236,126 | 15,758,388 | 76.6 | 76.6 | ### |
| 2002-Apr-30 Tue | ### | 3.7 | ### | 3.7 | ### | ### | 0.3 | ||
| 2002-Apr-29 Mon | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-26 Fri | 3.71 | 3.72 | ### | 3.7 | ### | ### | 0.3 | ||
| 2002-Apr-24 Wed | ### | 3.74 | ### | 3.71 | 3,897,156 | 7,287,681 | 84.2 | 84.2 | ### |
| 2002-Apr-23 Tue | ### | ### | ### | ### | 1,803,555 | 0 | 31.8 | 31.8 | 0.0 |
| 2002-Apr-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-18 Thu | ### | ### | ### | ### | 5,098,281 | 0 | ### | ### | 0.0 |
| 2002-Apr-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-16 Tue | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2002-Apr-15 Mon | ### | ### | ### | ### | 1,654,781 | 0 | ### | ### | 0.0 |
| 2002-Apr-12 Fri | 3.57 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2002-Apr-11 Thu | ### | ### | 3.57 | ### | 1,936,944 | 3,457,445 | ### | ### | 0.0 |
| 2002-Apr-10 Wed | ### | ### | ### | ### | 2,978,876 | 0 | 27.5 | 27.5 | 0.0 |
| 2002-Apr-09 Tue | 3.8 | 3.8 | ### | 3.71 | 16.9 | 16.9 | ### | ||
| 2002-Apr-08 Mon | 3.8 | 3.83 | 3.76 | 3.81 | 1,680,581 | ### | ### | ### | 0.3 |
| 2002-Apr-05 Fri | 3.78 | 3.82 | 3.78 | 3.8 | 72.0 | 72.0 | ### | ||
| 2002-Apr-04 Thu | 3.82 | 3.82 | 3.7 | 3.8 | 3,198,373 | 12,025,882 | 34.3 | 34.3 | ### |
| 2002-Apr-03 Wed | 3.87 | 3.89 | 3.84 | 3.85 | 1,960,775 | ### | ### | ### | 0.3 |
| 2002-Apr-02 Tue | ### | ### | 3.84 | 3.85 | 2,789,883 | 5,356,575 | 16.5 | 16.5 | 0.3 |
| 2002-Mar-28 Thu | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2002-Mar-27 Wed | 3.86 | 3.89 | 3.83 | 3.84 | 1,197,381 | ### | 30.5 | 30.5 | 0.3 |
| 2002-Mar-26 Tue | 3.87 | ### | 3.81 | 3.81 | 25.7 | 25.7 | 0.3 | ||
| 2002-Mar-25 Mon | ### | ### | 3.86 | ### | 1,107,271 | ### | ### | ### | 0.0 |
| 2002-Mar-22 Fri | ### | 4 | ### | ### | 1,815,159 | ### | ### | ### | 0.0 |
| 2002-Mar-21 Thu | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2002-Mar-20 Wed | ### | ### | ### | ### | 2,590,154 | 0 | ### | ### | 0.0 |
| 2002-Mar-19 Tue | ### | ### | 3.83 | ### | 1,552,682 | 2,973,386 | ### | ### | 0.0 |
| 2002-Mar-18 Mon | ### | ### | ### | ### | 828,258 | 0 | ### | ### | 0.0 |
| 2002-Mar-15 Fri | 4.058 | ### | 4.029 | 4.029 | 899,353 | 1,811,746 | 35.0 | 35.0 | 0.3 |
| 2002-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Mar-13 Wed | ### | 4.2 | ### | ### | 2,351,221 | ### | ### | ### | 0.0 |
| 2002-Mar-12 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2002-Mar-11 Mon | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2002-Mar-08 Fri | ### | 4.24 | ### | 4.2 | 1,219,770 | ### | ### | ### | ### |
| 2002-Mar-07 Thu | ### | ### | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2002-Mar-06 Wed | ### | ### | ### | ### | 83.5 | 83.5 | 0.0 | ||
| 2002-Mar-05 Tue | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2002-Mar-04 Mon | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2002-Mar-01 Fri | ### | ### | ### | ### | 2,574,557 | 0 | ### | ### | 0.0 |
| 2002-Feb-28 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2002-Feb-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Feb-26 Tue | ### | ### | ### | ### | 1,811,077 | 0 | 85.8 | 85.8 | 0.0 |
| 2002-Feb-25 Mon | ### | ### | ### | ### | 962,021 | 0 | ### | ### | 0.0 |
| 2002-Feb-22 Fri | ### | ### | 4 | ### | 3,633,046 | ### | ### | ### | 0.0 |
| 2002-Feb-21 Thu | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2002-Feb-20 Wed | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2002-Feb-19 Tue | 3.942 | ### | ### | ### | 2,766,846 | 0 | 84.5 | 84.5 | 0.0 |
| 2002-Feb-18 Mon | ### | ### | ### | ### | 1,888,820 | 0 | ### | ### | 0.0 |
| 2002-Feb-15 Fri | 4 | ### | ### | ### | 1,907,127 | 0 | 73.2 | 73.2 | 0.0 |
| 2002-Feb-14 Thu | 3.87 | ### | 3.86 | ### | 6,800,975 | 13,125,881 | ### | ### | 0.0 |
| 2002-Feb-13 Wed | 3.7 | ### | 3.7 | 3.89 | ### | ### | 0.3 | ||
| 2002-Feb-12 Tue | 3.75 | 3.77 | ### | 3.71 | 29.0 | 29.0 | ### | ||
| 2002-Feb-11 Mon | ### | 3.75 | ### | 3.74 | ### | ### | 0.3 | ||
| 2002-Feb-08 Fri | 3.48 | 3.583 | 3.46 | 3.583 | 1,778,444 | ### | 84.0 | 84.0 | 0.3 |
| 2002-Feb-07 Thu | 3.44 | 3.49 | 3.44 | 3.49 | 80.4 | 80.4 | ### | ||
| 2002-Feb-06 Wed | 3.45 | 3.5 | 3.43 | 3.45 | 1,749,871 | ### | 68.9 | 68.9 | ### |
| 2002-Feb-05 Tue | 3.43 | 3.49 | 3.43 | 3.45 | ### | ### | ### | ||
| 2002-Feb-04 Mon | 3.44 | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2002-Feb-01 Fri | 3.47 | 3.47 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2002-Jan-31 Thu | 3.46 | 3.48 | 3.44 | 3.46 | 1,158,882 | ### | 66.2 | 66.2 | 0.2 |
| 2002-Jan-30 Wed | 3.44 | 3.49 | 3.43 | 3.45 | ### | ### | ### | ||
| 2002-Jan-29 Tue | 3.59 | ### | 3.44 | 3.45 | 9.1 | 9.1 | ### | ||
| 2002-Jan-28 Mon | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 0.3 | |||
| 2002-Jan-25 Fri | 3.55 | ### | 3.49 | 3.58 | 4,600,047 | 8,027,082 | 74.5 | 74.5 | 0.3 |
| 2002-Jan-24 Thu | 3.45 | 3.5 | 3.43 | 3.5 | 81.6 | 81.6 | 0.3 | ||
| 2002-Jan-23 Wed | 3.45 | 3.45 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2002-Jan-22 Tue | 3.44 | 3.5 | 3.42 | 3.43 | ### | ### | 0.2 | ||
| 2002-Jan-21 Mon | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2002-Jan-18 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2002-Jan-17 Thu | 3.28 | ### | 3.28 | ### | 77.7 | 77.7 | 0.0 | ||
| 2002-Jan-16 Wed | ### | ### | 3.26 | ### | 30.5 | 30.5 | 0.0 | ||
| 2002-Jan-15 Tue | 3.25 | ### | 3.25 | ### | 889,321 | 1,445,146 | ### | ### | 0.0 |
| 2002-Jan-14 Mon | ### | 3.28 | ### | 3.25 | 85.5 | 85.5 | 0.2 | ||
| 2002-Jan-11 Fri | 3.24 | 3.28 | 3.2 | 3.2 | 21.3 | 21.3 | 0.2 | ||
| 2002-Jan-10 Thu | ### | 3.244 | ### | 3.244 | 1,685,744 | 2,734,276 | ### | ### | ### |
| 2002-Jan-09 Wed | ### | ### | ### | ### | 1,375,024 | 0 | 74.6 | 74.6 | 0.0 |
| 2002-Jan-08 Tue | 3.21 | 3.21 | ### | ### | 1,297,922 | ### | 20.0 | 20.0 | 0.0 |
| 2002-Jan-07 Mon | 3.27 | ### | ### | ### | 848,629 | 0 | 13.3 | 13.3 | 0.0 |
| 2002-Jan-04 Fri | 3.29 | 3.29 | 3.23 | 3.25 | ### | ### | 0.2 | ||
| 2002-Jan-03 Thu | ### | ### | 3.25 | 3.25 | 219,874 | ### | 16.5 | 16.5 | 0.2 |
| 2002-Jan-02 Wed | 3.328 | ### | ### | ### | 877,546 | 0 | 18.6 | 18.6 | 0.0 |
| 2001-Dec-31 Mon | ### | ### | 3.27 | 3.29 | 13.7 | 13.7 | ### | ||
| 2001-Dec-28 Fri | 3.342 | 3.342 | 3.29 | ### | 432,274 | 1,433,420 | 16.8 | 16.8 | 0.0 |
| 2001-Dec-27 Thu | ### | ### | ### | 3.322 | 95.3 | 95.3 | 0.2 | ||
| 2001-Dec-24 Mon | 3.2 | 3.21 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2001-Dec-21 Fri | ### | 3.23 | ### | 3.2 | 67.4 | 67.4 | 0.2 | ||
| 2001-Dec-20 Thu | ### | 3.23 | ### | ### | 88.2 | 88.2 | 0.0 | ||
| 2001-Dec-19 Wed | ### | ### | ### | ### | 1,045,979 | 0 | ### | ### | 0.0 |
| 2001-Dec-18 Tue | ### | ### | ### | ### | 2,255,523 | 0 | ### | ### | 0.0 |
| 2001-Dec-17 Mon | 3.22 | 3.23 | ### | ### | 1,114,251 | ### | ### | ### | 0.0 |
| 2001-Dec-14 Fri | ### | 3.23 | ### | 3.22 | 79.6 | 79.6 | 0.2 | ||
| 2001-Dec-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Dec-12 Wed | ### | ### | ### | ### | 2,756,457 | 0 | 20.6 | 20.6 | 0.0 |
| 2001-Dec-11 Tue | 3.23 | 3.23 | ### | 3.22 | 530,145 | 856,184 | 31.6 | 31.6 | 0.2 |
| 2001-Dec-10 Mon | 3.24 | 3.26 | ### | ### | 488,523 | ### | ### | ### | 0.0 |
| 2001-Dec-07 Fri | 3.25 | 3.29 | 3.24 | 3.29 | 1,227,671 | 4,008,345 | 78.2 | 78.2 | ### |
| 2001-Dec-06 Thu | ### | 3.29 | ### | 3.26 | ### | ### | 0.2 | ||
| 2001-Dec-05 Wed | 3.179 | 3.23 | 3.179 | 3.22 | 938,657 | 3,007,926 | 79.5 | 79.5 | 0.2 |
| 2001-Dec-04 Tue | 3.23 | 3.27 | ### | ### | 1,246,476 | 2,037,988 | 22.4 | 22.4 | 0.0 |
| 2001-Dec-03 Mon | 3.24 | 3.28 | 3.23 | 3.23 | 3,176,248 | 10,338,687 | 39.6 | 39.6 | ### |
| 2001-Nov-30 Fri | 3.241 | ### | 3.23 | 3.24 | 1,780,228 | ### | ### | ### | ### |
| 2001-Nov-29 Thu | 3.29 | 3.29 | 3.25 | 3.26 | ### | ### | 0.2 | ||
| 2001-Nov-28 Wed | 3.27 | ### | 3.24 | ### | 4,059,045 | 6,575,652 | 73.3 | 73.3 | 0.0 |
| 2001-Nov-27 Tue | 3.356 | ### | 3.23 | ### | 2,879,824 | ### | 32.7 | 32.7 | 0.0 |
| 2001-Nov-26 Mon | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2001-Nov-23 Fri | ### | ### | 3.25 | 3.27 | 573,386 | 931,752 | 13.9 | 13.9 | ### |
| 2001-Nov-22 Thu | 3.23 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2001-Nov-21 Wed | 3.27 | 3.27 | 3.21 | 3.23 | ### | ### | ### | ||
| 2001-Nov-20 Tue | ### | 3.4 | 3.27 | 3.28 | 1,262,722 | 4,211,177 | 17.5 | 17.5 | 0.2 |
| 2001-Nov-19 Mon | 3.23 | ### | 3.22 | ### | 2,506,583 | ### | 86.5 | 86.5 | 0.0 |
| 2001-Nov-16 Fri | 3.22 | 3.24 | ### | 3.2 | 28.0 | 28.0 | 0.2 | ||
| 2001-Nov-15 Thu | ### | 3.2 | ### | 3.2 | 5,084,171 | 8,134,673 | ### | ### | 0.2 |
| 2001-Nov-14 Wed | ### | ### | ### | ### | 1,051,341 | 0 | 8.7 | 8.7 | 0.0 |
| 2001-Nov-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-12 Mon | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-09 Fri | ### | 3.22 | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2001-Nov-08 Thu | 3.242 | 3.25 | ### | ### | 2,283,884 | ### | ### | ### | 0.0 |
| 2001-Nov-07 Wed | ### | ### | 3.25 | 3.26 | 485,857 | ### | ### | ### | 0.2 |
| 2001-Nov-06 Tue | 3.28 | 3.28 | 3.26 | 3.28 | ### | ### | 0.2 | ||
| 2001-Nov-05 Mon | ### | ### | 3.27 | 3.279 | 19.8 | 19.8 | 0.2 | ||
| 2001-Nov-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-01 Thu | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2001-Oct-31 Wed | ### | ### | 3.27 | 3.27 | ### | ### | ### | ||
| 2001-Oct-30 Tue | 3.4 | 3.43 | ### | ### | 4,582,059 | ### | 29.7 | 29.7 | 0.0 |
| 2001-Oct-29 Mon | 3.48 | 3.53 | 3.48 | 3.48 | 2,189,040 | 7,672,585 | 70.1 | 70.1 | 0.2 |
| 2001-Oct-26 Fri | 3.59 | ### | 3.51 | 3.51 | ### | ### | ### | ||
| 2001-Oct-25 Thu | 3.45 | ### | 3.45 | 3.58 | 6,459,188 | ### | ### | ### | 0.3 |
| 2001-Oct-24 Wed | 3.49 | 3.52 | 3.45 | 3.5 | 3,985,989 | 13,891,171 | 70.9 | 70.9 | 0.3 |
| 2001-Oct-23 Tue | ### | 3.49 | ### | 3.48 | 86.1 | 86.1 | 0.2 | ||
| 2001-Oct-22 Mon | 3.43 | 3.43 | ### | 3.4 | 3,011,349 | ### | 23.7 | 23.7 | 0.2 |
| 2001-Oct-19 Fri | 3.45 | 3.45 | 3.41 | 3.45 | 3,271,356 | 11,220,751 | 72.6 | 72.6 | ### |
| 2001-Oct-18 Thu | 3.42 | 3.45 | 3.4 | 3.45 | 81.6 | 81.6 | ### | ||
| 2001-Oct-17 Wed | ### | 3.45 | ### | 3.44 | 5,508,844 | 9,502,755 | ### | ### | 0.2 |
| 2001-Oct-16 Tue | ### | ### | 3.29 | ### | 77.5 | 77.5 | 0.0 | ||
| 2001-Oct-15 Mon | 3.25 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2001-Oct-12 Fri | ### | 3.28 | 3.23 | 3.25 | 6,752,872 | ### | 30.5 | 30.5 | 0.2 |
| 2001-Oct-11 Thu | ### | 3.4 | 3.25 | 3.25 | 3,546,972 | 11,793,681 | ### | ### | 0.2 |
| 2001-Oct-10 Wed | ### | 3.44 | ### | 3.42 | 2,253,289 | 3,875,657 | 85.0 | 85.0 | 0.2 |
| 2001-Oct-09 Tue | 3.29 | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2001-Oct-08 Mon | ### | 3.29 | ### | 3.29 | ### | ### | ### | ||
| 2001-Oct-05 Fri | 3.175 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-04 Thu | 3.22 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-02 Tue | ### | ### | ### | 3 | 2,256,427 | 0 | ### | ### | 0.2 |
| 2001-Oct-01 Mon | 3 | ### | ### | ### | 85.9 | 85.9 | 0.0 | ||
| 2001-Sep-28 Fri | ### | ### | ### | ### | 62.3 | 62.3 | 0.0 | ||
| 2001-Sep-27 Thu | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2001-Sep-26 Wed | 2.88 | ### | 2.88 | ### | 72.7 | 72.7 | 0.0 | ||
| 2001-Sep-25 Tue | 2.85 | 2.89 | 2.8 | 2.85 | 68.4 | 68.4 | ### | ||
| 2001-Sep-24 Mon | 2.85 | 2.85 | 2.73 | ### | 30.5 | 30.5 | 0.0 | ||
| 2001-Sep-21 Fri | 2.83 | ### | 2.82 | 2.881 | ### | ### | 0.2 | ||
| 2001-Sep-20 Thu | ### | ### | 2.88 | ### | 2,870,071 | ### | 32.8 | 32.8 | 0.0 |
| 2001-Sep-19 Wed | ### | ### | ### | ### | 2,201,071 | 0 | 22.4 | 22.4 | 0.0 |
| 2001-Sep-18 Tue | ### | ### | ### | ### | 65.7 | 65.7 | 0.0 | ||
| 2001-Sep-17 Mon | 3.076 | ### | 2.88 | ### | 3,641,440 | 5,243,673 | 32.3 | 32.3 | 0.0 |
| 2001-Sep-14 Fri | ### | ### | 3.2 | 3.23 | 36.9 | 36.9 | ### | ||
| 2001-Sep-13 Thu | ### | ### | 3.29 | ### | 1,556,377 | 2,560,240 | 29.4 | 29.4 | 0.0 |
| 2001-Sep-12 Wed | ### | ### | ### | ### | 1,470,985 | 0 | 87.0 | 87.0 | 0.0 |
| 2001-Sep-11 Tue | 3.5 | 3.51 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2001-Sep-10 Mon | 3.52 | 3.55 | 3.47 | 3.478 | 2,558,277 | 8,979,552 | ### | ### | 0.2 |
| 2001-Sep-07 Fri | 3.48 | 3.58 | 3.48 | 3.54 | 2,470,379 | ### | ### | ### | 0.3 |
| 2001-Sep-06 Thu | 3.48 | ### | 3.47 | ### | 77.7 | 77.7 | 0.0 | ||
| 2001-Sep-05 Wed | 3.46 | 3.51 | 3.45 | 3.5 | 927,521 | 3,227,773 | 83.6 | 83.6 | 0.3 |
| 2001-Sep-04 Tue | 3.45 | 3.5 | 3.43 | 3.48 | 1,891,882 | 6,555,371 | 77.1 | 77.1 | 0.2 |
| 2001-Sep-03 Mon | 3.5 | 3.5 | 3.45 | 3.45 | 3,354,924 | ### | ### | ### | ### |
| 2001-Aug-31 Fri | 3.4 | 3.48 | 3.4 | 3.47 | ### | ### | 0.2 | ||
| 2001-Aug-30 Thu | 3.48 | 3.51 | 3.45 | 3.456 | 1,382,741 | ### | ### | ### | ### |
| 2001-Aug-29 Wed | ### | 3.5 | ### | ### | 1,026,052 | ### | 93.1 | 93.1 | 0.0 |
| 2001-Aug-28 Tue | 3.46 | 3.46 | ### | 3.41 | 23.5 | 23.5 | ### | ||
| 2001-Aug-27 Mon | 3.42 | 3.56 | 3.42 | 3.48 | 1,160,786 | 4,051,143 | 84.0 | 84.0 | 0.2 |
| 2001-Aug-24 Fri | 3.382 | 3.42 | ### | 3.42 | 1,543,928 | ### | ### | ### | 0.2 |
| 2001-Aug-23 Thu | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-22 Wed | 3.26 | 3.44 | 3.248 | 3.4 | ### | ### | 0.2 | ||
| 2001-Aug-21 Tue | 3.23 | 3.29 | 3.23 | 3.26 | 79.9 | 79.9 | 0.2 | ||
| 2001-Aug-20 Mon | 3.157 | 3.25 | 3.157 | 3.23 | 2,018,485 | ### | ### | ### | ### |
| 2001-Aug-17 Fri | 3.2 | 3.2 | ### | ### | 2,379,959 | ### | 22.0 | 22.0 | 0.0 |
| 2001-Aug-16 Thu | 3.2 | 3.22 | ### | 3.21 | 1,360,742 | ### | ### | ### | ### |
| 2001-Aug-15 Wed | 3.21 | 3.25 | 3.21 | 3.21 | 77.6 | 77.6 | ### | ||
| 2001-Aug-14 Tue | ### | 3.24 | ### | 3.2 | 3,161,178 | ### | ### | ### | 0.2 |
| 2001-Aug-13 Mon | ### | 3.23 | ### | 3.2 | 73.9 | 73.9 | 0.2 | ||
| 2001-Aug-10 Fri | 3.2 | 3.21 | ### | ### | 665,471 | 1,068,080 | ### | ### | 0.0 |
| 2001-Aug-09 Thu | 3.21 | 3.25 | ### | 3.21 | 1,985,375 | ### | ### | ### | ### |
| 2001-Aug-08 Wed | 3.25 | 3.26 | 3.22 | 3.24 | 1,126,984 | 3,651,428 | ### | ### | ### |
| 2001-Aug-07 Tue | 3.25 | 3.27 | 3.2 | 3.25 | 72.6 | 72.6 | 0.2 | ||
| 2001-Aug-06 Mon | ### | 3.28 | ### | 3.26 | 1,588,273 | ### | ### | ### | 0.2 |
| 2001-Aug-03 Fri | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2001-Aug-02 Thu | ### | ### | ### | ### | 2,587,521 | 0 | 25.2 | 25.2 | 0.0 |
| 2001-Aug-01 Wed | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2001-Jul-31 Tue | ### | 3.2 | ### | ### | 2,537,475 | ### | 32.3 | 32.3 | 0.0 |
| 2001-Jul-30 Mon | ### | 3.21 | ### | ### | 2,349,359 | 3,770,721 | ### | ### | 0.0 |
| 2001-Jul-27 Fri | 3.2 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-26 Thu | 3.24 | 3.25 | ### | 3.2 | 4,072,049 | 6,617,079 | ### | ### | 0.2 |
| 2001-Jul-25 Wed | 3.253 | 3.27 | 3.23 | 3.24 | 2,905,444 | ### | ### | ### | ### |
| 2001-Jul-24 Tue | 3.28 | ### | 3.24 | 3.27 | ### | ### | ### | ||
| 2001-Jul-23 Mon | ### | ### | 3.28 | 3.29 | 29.8 | 29.8 | ### | ||
| 2001-Jul-20 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2001-Jul-19 Thu | ### | ### | 3.25 | 3.29 | 33.7 | 33.7 | ### | ||
| 2001-Jul-18 Wed | 3.25 | ### | ### | ### | 2,055,280 | 0 | 37.2 | 37.2 | 0.0 |
| 2001-Jul-17 Tue | ### | ### | 3.21 | 3.25 | 2,222,050 | ### | 20.1 | 20.1 | 0.2 |
| 2001-Jul-16 Mon | 3.24 | ### | 3.2 | ### | 3,455,927 | 5,529,483 | 89.8 | 89.8 | 0.0 |
| 2001-Jul-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-12 Thu | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2001-Jul-11 Wed | ### | ### | ### | ### | 3,401,681 | 0 | ### | ### | 0.0 |
| 2001-Jul-10 Tue | 3 | ### | 3 | ### | 2,893,154 | ### | ### | ### | 0.0 |
| 2001-Jul-09 Mon | 3.076 | ### | ### | 3.022 | ### | ### | 0.2 | ||
| 2001-Jul-06 Fri | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2001-Jul-05 Thu | ### | 3.2 | ### | ### | 3,273,727 | ### | 69.3 | 69.3 | 0.0 |
| 2001-Jul-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-03 Tue | 2.84 | ### | 2.82 | ### | ### | ### | 0.0 | ||
| 2001-Jul-02 Mon | 2.841 | 2.87 | 2.81 | ### | 3,119,689 | ### | 72.3 | 72.3 | 0.0 |
| 2001-Jun-29 Fri | 2.87 | ### | 2.81 | 2.877 | 55.4 | 55.4 | 0.2 | ||
| 2001-Jun-28 Thu | 2.86 | ### | 2.85 | ### | 1,000,524 | 1,425,746 | 77.2 | 77.2 | 0.0 |
| 2001-Jun-27 Wed | 2.86 | ### | 2.85 | 2.89 | 4,378,320 | ### | 76.8 | 76.8 | ### |
| 2001-Jun-26 Tue | ### | ### | 2.82 | 2.86 | 1,602,772 | ### | 28.2 | 28.2 | 0.2 |
| 2001-Jun-25 Mon | 2.86 | ### | 2.86 | ### | 804,446 | 1,150,357 | 82.3 | 82.3 | 0.0 |
| 2001-Jun-22 Fri | ### | ### | 2.85 | 2.86 | 957,780 | ### | 19.5 | 19.5 | 0.2 |
| 2001-Jun-21 Thu | 2.744 | ### | 2.72 | 2.88 | ### | ### | 0.2 | ||
| 2001-Jun-20 Wed | 2.75 | 2.78 | 2.72 | 2.72 | ### | ### | 0.2 | ||
| 2001-Jun-19 Tue | 2.77 | 2.77 | 2.72 | 2.76 | 35.0 | 35.0 | 0.2 | ||
| 2001-Jun-18 Mon | 2.774 | 2.8 | 2.75 | 2.75 | 954,247 | ### | 31.3 | 31.3 | ### |
| 2001-Jun-15 Fri | 2.8 | 2.81 | 2.77 | 2.81 | 2,941,421 | ### | ### | ### | ### |
| 2001-Jun-14 Thu | 2.7 | 2.84 | 2.7 | 2.8 | 2,755,751 | ### | ### | ### | 0.2 |
| 2001-Jun-13 Wed | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2001-Jun-12 Tue | 2.59 | ### | 2.59 | ### | ### | ### | 0.0 | ||
| 2001-Jun-11 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Jun-08 Fri | 2.59 | ### | 2.57 | ### | 2,067,973 | 2,657,345 | 73.1 | 73.1 | 0.0 |
| 2001-Jun-07 Thu | 2.57 | 2.59 | 2.54 | 2.56 | 1,027,843 | ### | 33.8 | 33.8 | 0.2 |
| 2001-Jun-06 Wed | 2.5 | 2.57 | 2.5 | 2.548 | 1,067,087 | ### | 85.5 | 85.5 | 0.2 |
| 2001-Jun-05 Tue | 2.58 | 2.58 | 2.49 | 2.5 | 1,281,146 | ### | ### | ### | 0.2 |
| 2001-Jun-04 Mon | ### | ### | 2.58 | 2.59 | 37.3 | 37.3 | 0.2 | ||
| 2001-Jun-01 Fri | ### | ### | 2.58 | 2.58 | 30.7 | 30.7 | 0.2 | ||
| 2001-May-31 Thu | ### | ### | 2.55 | ### | 1,911,076 | 2,436,621 | 74.1 | 74.1 | 0.0 |
| 2001-May-30 Wed | ### | ### | ### | ### | 2,862,142 | 0 | ### | ### | 0.0 |
| 2001-May-29 Tue | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2001-May-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-May-25 Fri | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2001-May-24 Thu | ### | ### | ### | ### | 3,777,528 | 0 | 71.8 | 71.8 | 0.0 |
| 2001-May-23 Wed | 2.641 | ### | ### | 2.645 | 740,345 | 0 | ### | ### | 0.2 |
| 2001-May-22 Tue | ### | ### | ### | ### | 1,848,048 | 0 | 35.7 | 35.7 | 0.0 |
| 2001-May-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-May-18 Fri | ### | ### | ### | ### | 1,128,820 | 0 | ### | ### | 0.0 |
| 2001-May-17 Thu | ### | ### | ### | ### | 3,980,881 | 0 | 24.8 | 24.8 | 0.0 |
| 2001-May-16 Wed | 2.58 | ### | 2.56 | ### | ### | ### | 0.0 | ||
| 2001-May-15 Tue | 2.48 | 2.59 | 2.47 | 2.56 | 6,520,325 | 16,496,422 | ### | ### | 0.2 |
| 2001-May-14 Mon | 2.46 | 2.48 | 2.46 | 2.48 | ### | ### | 0.2 | ||
| 2001-May-11 Fri | 2.44 | 2.48 | 2.44 | 2.48 | ### | ### | 0.2 | ||
| 2001-May-10 Thu | 2.45 | 2.46 | 2.43 | 2.45 | 68.7 | 68.7 | 0.2 | ||
| 2001-May-09 Wed | 2.45 | 2.47 | 2.43 | 2.44 | 1,230,474 | ### | 30.3 | 30.3 | 0.2 |
| 2001-May-08 Tue | 2.44 | 2.45 | 2.42 | 2.45 | 78.3 | 78.3 | 0.2 | ||
| 2001-May-07 Mon | 2.4 | 2.45 | 2.4 | 2.44 | ### | ### | 0.2 | ||
| 2001-May-04 Fri | 2.4 | 2.41 | ### | ### | 1,299,445 | ### | 24.7 | 24.7 | 0.0 |
| 2001-May-03 Thu | 2.44 | 2.44 | 2.4 | 2.41 | ### | ### | 0.2 | ||
| 2001-May-02 Wed | 2.48 | 2.49 | 2.43 | 2.43 | 3,400,980 | ### | 16.7 | 16.7 | ### |
| 2001-May-01 Tue | 2.44 | 2.48 | 2.44 | 2.47 | 83.9 | 83.9 | ### | ||
| 2001-Apr-30 Mon | 2.459 | 2.49 | 2.42 | 2.44 | 586,579 | 1,440,051 | 28.3 | 28.3 | 0.2 |
| 2001-Apr-27 Fri | 2.52 | 2.52 | 2.43 | 2.44 | 2,086,383 | ### | 10.6 | 10.6 | 0.2 |
| 2001-Apr-26 Thu | 2.45 | 2.52 | 2.43 | 2.52 | 3,474,077 | 8,598,340 | ### | ### | ### |
| 2001-Apr-25 Wed | 2.41 | 2.41 | 2.41 | 2.41 | 0 | 0.2 | |||
| 2001-Apr-24 Tue | 2.41 | 2.44 | 2.41 | 2.41 | 1,707,081 | 4,139,671 | ### | ### | 0.2 |
| 2001-Apr-23 Mon | 2.4 | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-20 Fri | 2.46 | 2.46 | ### | 2.41 | ### | ### | 0.2 | ||
| 2001-Apr-19 Thu | 2.48 | 2.48 | 2.43 | 2.44 | 1,634,352 | ### | ### | ### | 0.2 |
| 2001-Apr-18 Wed | ### | 2.46 | ### | 2.45 | 82.5 | 82.5 | 0.2 | ||
| 2001-Apr-17 Tue | 2.43 | 2.45 | ### | ### | 1,141,850 | ### | 22.9 | 22.9 | 0.0 |
| 2001-Apr-16 Mon | 2.46 | 2.46 | 2.46 | 2.46 | 0 | 0.2 | |||
| 2001-Apr-13 Fri | 2.46 | 2.46 | 2.46 | 2.46 | 0 | 0.2 | |||
| 2001-Apr-12 Thu | 2.47 | 2.47 | 2.42 | 2.46 | 1,495,359 | 3,656,152 | 25.5 | 25.5 | 0.2 |
| 2001-Apr-11 Wed | 2.52 | 2.53 | 2.43 | 2.5 | ### | ### | 0.2 | ||
| 2001-Apr-10 Tue | 2.47 | 2.52 | 2.47 | 2.5 | 83.7 | 83.7 | 0.2 | ||
| 2001-Apr-09 Mon | 2.44 | 2.47 | 2.43 | 2.46 | ### | ### | 0.2 | ||
| 2001-Apr-06 Fri | ### | 2.43 | ### | 2.43 | 4,171,981 | 5,068,956 | 82.8 | 82.8 | ### |
| 2001-Apr-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-03 Tue | ### | ### | ### | ### | 267,654 | 0 | 34.9 | 34.9 | 0.0 |
| 2001-Apr-02 Mon | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2001-Mar-30 Fri | ### | ### | 2.26 | ### | 35.7 | 35.7 | 0.0 | ||
| 2001-Mar-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-28 Wed | ### | ### | ### | ### | 791,051 | 0 | ### | ### | 0.0 |
| 2001-Mar-27 Tue | ### | 2.349 | ### | 2.349 | 444,428 | 521,980 | 79.2 | 79.2 | 0.2 |
| 2001-Mar-26 Mon | ### | ### | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2001-Mar-23 Fri | 2.327 | ### | 2.327 | ### | ### | ### | 0.0 | ||
| 2001-Mar-22 Thu | ### | ### | 2.29 | ### | 1,314,279 | 1,504,849 | ### | ### | 0.0 |
| 2001-Mar-21 Wed | 2.27 | ### | 2.27 | ### | 1,262,847 | ### | 80.5 | 80.5 | 0.0 |
| 2001-Mar-20 Tue | 2.29 | ### | 2.26 | 2.278 | 1,867,787 | ### | ### | ### | 0.2 |
| 2001-Mar-19 Mon | ### | ### | 2.25 | 2.29 | 1,240,088 | ### | ### | ### | ### |
| 2001-Mar-16 Fri | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-15 Thu | ### | ### | ### | ### | 2,471,078 | 0 | ### | ### | 0.0 |
| 2001-Mar-14 Wed | ### | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-13 Tue | ### | ### | ### | ### | 426,226 | 0 | ### | ### | 0.0 |
| 2001-Mar-12 Mon | ### | ### | ### | ### | 550,448 | 0 | 76.2 | 76.2 | 0.0 |
| 2001-Mar-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-07 Wed | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2001-Mar-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-02 Fri | ### | ### | ### | ### | 557,451 | 0 | ### | ### | 0.0 |
| 2001-Mar-01 Thu | 2.26 | ### | 2.26 | ### | 88.7 | 88.7 | 0.0 | ||
| 2001-Feb-28 Wed | 2.25 | 2.29 | 2.25 | 2.259 | 69.7 | 69.7 | ### | ||
| 2001-Feb-27 Tue | 2.25 | 2.26 | 2.24 | 2.26 | 77.1 | 77.1 | ### | ||
| 2001-Feb-26 Mon | 2.25 | 2.25 | 2.24 | 2.25 | 72.9 | 72.9 | ### | ||
| 2001-Feb-23 Fri | 2.26 | 2.26 | 2.25 | 2.25 | ### | ### | ### | ||
| 2001-Feb-22 Thu | 2.25 | 2.28 | 2.24 | 2.26 | 2,171,148 | ### | 73.2 | 73.2 | ### |
| 2001-Feb-21 Wed | 2.24 | 2.27 | 2.23 | 2.26 | 78.6 | 78.6 | ### | ||
| 2001-Feb-20 Tue | 2.25 | 2.26 | 2.24 | 2.25 | 69.8 | 69.8 | ### | ||
| 2001-Feb-19 Mon | 2.25 | 2.27 | 2.24 | 2.25 | 77.3 | 77.3 | ### | ||
| 2001-Feb-16 Fri | 2.23 | 2.27 | 2.21 | 2.24 | 1,231,649 | ### | ### | ### | ### |
| 2001-Feb-15 Thu | 2.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-14 Wed | ### | 2.22 | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-13 Tue | 2.148 | ### | 2.148 | ### | 72.9 | 72.9 | 0.0 | ||
| 2001-Feb-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-09 Fri | 2.2 | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-08 Thu | 2.21 | 2.21 | ### | 2.2 | 3,082,388 | ### | 33.2 | 33.2 | 0.2 |
| 2001-Feb-07 Wed | 2.21 | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2001-Feb-06 Tue | 2.21 | 2.22 | 2.21 | 2.21 | 2,518,879 | ### | 71.5 | 71.5 | 0.2 |
| 2001-Feb-05 Mon | 2.21 | 2.22 | ### | 2.21 | 977,058 | ### | ### | ### | 0.2 |
| 2001-Feb-02 Fri | 2.2 | 2.23 | ### | 2.21 | 572,357 | 638,178 | ### | ### | 0.2 |
| 2001-Feb-01 Thu | ### | 2.21 | ### | ### | 1,175,958 | ### | 73.8 | 73.8 | 0.0 |
| 2001-Jan-31 Wed | ### | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2001-Jan-30 Tue | ### | ### | ### | ### | 1,687,546 | 0 | 79.7 | 79.7 | 0.0 |
| 2001-Jan-29 Mon | ### | ### | ### | ### | 1,212,241 | 0 | 75.2 | 75.2 | 0.0 |
| 2001-Jan-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-24 Wed | ### | ### | ### | ### | 2,276,645 | 0 | ### | ### | 0.0 |
| 2001-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-22 Mon | ### | ### | ### | ### | 867,840 | 0 | 20.9 | 20.9 | 0.0 |
| 2001-Jan-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-18 Thu | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2001-Jan-17 Wed | ### | ### | ### | ### | 798,541 | 0 | 13.0 | 13.0 | 0.0 |
| 2001-Jan-16 Tue | ### | ### | ### | ### | 1,341,520 | 0 | ### | ### | 0.0 |
| 2001-Jan-15 Mon | ### | ### | ### | ### | 83.8 | 83.8 | 0.0 | ||
| 2001-Jan-12 Fri | ### | ### | ### | ### | 276,478 | 0 | 82.2 | 82.2 | 0.0 |
| 2001-Jan-11 Thu | ### | ### | ### | ### | 996,825 | 0 | 75.6 | 75.6 | 0.0 |
| 2001-Jan-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-09 Tue | ### | ### | ### | ### | 1,057,553 | 0 | 17.8 | 17.8 | 0.0 |
| 2001-Jan-08 Mon | ### | ### | ### | ### | 963,758 | 0 | 75.7 | 75.7 | 0.0 |
| 2001-Jan-05 Fri | ### | ### | ### | ### | 1,025,440 | 0 | ### | ### | 0.0 |
| 2001-Jan-04 Thu | ### | ### | ### | ### | 513,850 | 0 | ### | ### | 0.0 |
| 2001-Jan-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-02 Tue | ### | ### | ### | ### | 390,743 | 0 | ### | ### | 0.0 |
| 2001-Jan-01 Mon | 2.053 | ### | ### | ### | 840,182 | 0 | ### | ### | 0.0 |
| 2000-Dec-29 Fri | 2.053 | ### | ### | ### | 840,182 | 0 | ### | ### | 0.0 |
| 2000-Dec-28 Thu | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2000-Dec-27 Wed | 2.056 | ### | 2.056 | ### | 237,872 | ### | ### | ### | 0.0 |
| 2000-Dec-26 Tue | 2 | ### | 2 | ### | 82.2 | 82.2 | 0.0 | ||
| 2000-Dec-25 Mon | 2 | ### | 2 | ### | 82.2 | 82.2 | 0.0 | ||
| 2000-Dec-22 Fri | 2 | ### | 2 | ### | 82.2 | 82.2 | 0.0 | ||
| 2000-Dec-21 Thu | ### | 2 | ### | 2 | 1,088,379 | 1,088,379 | ### | ### | 0.1 |
| 2000-Dec-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Dec-19 Tue | ### | ### | ### | ### | 1,584,551 | 0 | 79.6 | 79.6 | 0.0 |
| 2000-Dec-18 Mon | ### | ### | ### | ### | 374,824 | 0 | ### | ### | 0.0 |
| 2000-Dec-15 Fri | 2.022 | 2.022 | ### | ### | 1,180,487 | 1,193,472 | 20.0 | 20.0 | 0.0 |
| 2000-Dec-14 Thu | 2 | ### | 2 | ### | ### | ### | 0.0 | ||
| 2000-Dec-13 Wed | ### | ### | 2 | ### | 72.6 | 72.6 | 0.0 | ||
| 2000-Dec-12 Tue | ### | ### | ### | ### | 82.9 | 82.9 | 0.0 | ||
| 2000-Dec-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Dec-08 Fri | ### | ### | ### | ### | 1,691,445 | 0 | ### | ### | 0.0 |
| 2000-Dec-07 Thu | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2000-Dec-06 Wed | ### | ### | 1.923 | 1.923 | 38.4 | 38.4 | 0.1 | ||
| 2000-Dec-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Dec-04 Mon | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2000-Dec-01 Fri | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2000-Nov-30 Thu | ### | ### | ### | ### | 713,855 | 0 | ### | ### | 0.0 |
| 2000-Nov-29 Wed | ### | ### | 1.89 | ### | 978,947 | ### | ### | ### | 0.0 |
| 2000-Nov-28 Tue | 1.88 | ### | 1.88 | ### | 1,203,659 | ### | ### | ### | 0.0 |
| 2000-Nov-27 Mon | 1.87 | ### | 1.87 | 1.87 | 75.1 | 75.1 | ### | ||
| 2000-Nov-24 Fri | 1.85 | 1.87 | 1.85 | 1.86 | ### | ### | 0.1 | ||
| 2000-Nov-23 Thu | 1.87 | 1.87 | 1.84 | 1.85 | 31.1 | 31.1 | 0.1 | ||
| 2000-Nov-22 Wed | ### | ### | 1.87 | 1.87 | ### | ### | ### | ||
| 2000-Nov-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Nov-20 Mon | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2000-Nov-17 Fri | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2000-Nov-16 Thu | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2000-Nov-15 Wed | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2000-Nov-13 Mon | 1.972 | 1.972 | ### | ### | 1,184,087 | ### | ### | ### | 0.0 |
| 2000-Nov-10 Fri | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2000-Nov-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Nov-08 Wed | ### | ### | ### | ### | 1,101,055 | 0 | ### | ### | 0.0 |
| 2000-Nov-07 Tue | ### | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2000-Nov-06 Mon | ### | ### | ### | ### | 572,578 | 0 | 31.0 | 31.0 | 0.0 |
| 2000-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Nov-02 Thu | ### | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2000-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Oct-31 Tue | ### | ### | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2000-Oct-30 Mon | ### | ### | ### | ### | 2,473,857 | 0 | 22.4 | 22.4 | 0.0 |
| 2000-Oct-27 Fri | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2000-Oct-26 Thu | ### | ### | ### | ### | 926,949 | 0 | 30.6 | 30.6 | 0.0 |
| 2000-Oct-25 Wed | ### | ### | ### | ### | 632,385 | 0 | ### | ### | 0.0 |
| 2000-Oct-24 Tue | ### | ### | ### | ### | 889,359 | 0 | 32.4 | 32.4 | 0.0 |
| 2000-Oct-23 Mon | ### | ### | ### | ### | 419,156 | 0 | 82.6 | 82.6 | 0.0 |
| 2000-Oct-20 Fri | ### | ### | ### | ### | 841,974 | 0 | ### | ### | 0.0 |
| 2000-Oct-19 Thu | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2000-Oct-18 Wed | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2000-Oct-17 Tue | ### | ### | ### | ### | 2,197,889 | 0 | ### | ### | 0.0 |
| 2000-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Oct-13 Fri | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2000-Oct-12 Thu | 2 | ### | ### | ### | 597,884 | 0 | 79.1 | 79.1 | 0.0 |
| 2000-Oct-11 Wed | ### | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2000-Oct-10 Tue | ### | ### | ### | ### | 352,648 | 0 | 90.3 | 90.3 | 0.0 |
| 2000-Oct-09 Mon | 2 | ### | 2 | ### | 274,881 | 274,881 | 73.2 | 73.2 | 0.0 |
| 2000-Oct-06 Fri | ### | ### | ### | ### | 93.6 | 93.6 | 0.0 | ||
| 2000-Oct-05 Thu | ### | 2 | ### | ### | 416,551 | 416,551 | 27.3 | 27.3 | 0.0 |
| 2000-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Oct-03 Tue | ### | ### | ### | ### | 398,147 | 0 | 93.6 | 93.6 | 0.0 |
| 2000-Oct-02 Mon | ### | ### | ### | ### | 111,645 | 0 | ### | ### | 0.0 |
| 2000-Sep-29 Fri | ### | 1.976 | ### | 1.976 | 215,344 | 212,759 | ### | ### | ### |
| 2000-Sep-28 Thu | ### | ### | ### | ### | 810,178 | 0 | 65.0 | 65.0 | 0.0 |
| 2000-Sep-27 Wed | ### | ### | ### | ### | 789,945 | 0 | 73.0 | 73.0 | 0.0 |
| 2000-Sep-26 Tue | ### | ### | ### | ### | 724,527 | 0 | ### | ### | 0.0 |
| 2000-Sep-25 Mon | ### | ### | ### | ### | 491,781 | 0 | 70.0 | 70.0 | 0.0 |
| 2000-Sep-22 Fri | ### | ### | ### | ### | 1,038,384 | 0 | ### | ### | 0.0 |
| 2000-Sep-21 Thu | ### | ### | ### | ### | 276,924 | 0 | ### | ### | 0.0 |
| 2000-Sep-20 Wed | ### | ### | ### | ### | 276,826 | 0 | 16.9 | 16.9 | 0.0 |
| 2000-Sep-19 Tue | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Sep-18 Mon | 2 | ### | ### | ### | 508,571 | 0 | ### | ### | 0.0 |
| 2000-Sep-15 Fri | ### | ### | ### | ### | 765,051 | 0 | 72.9 | 72.9 | 0.0 |
| 2000-Sep-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Sep-13 Wed | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2000-Sep-12 Tue | ### | ### | ### | ### | 1,013,153 | 0 | 75.9 | 75.9 | 0.0 |
| 2000-Sep-11 Mon | ### | ### | ### | ### | 82.4 | 82.4 | 0.0 | ||
| 2000-Sep-08 Fri | ### | ### | ### | ### | 334,742 | 0 | 75.5 | 75.5 | 0.0 |
| 2000-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Sep-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Sep-05 Tue | ### | ### | ### | ### | 573,982 | 0 | 73.3 | 73.3 | 0.0 |
| 2000-Sep-04 Mon | ### | ### | ### | ### | 499,826 | 0 | ### | ### | 0.0 |
| 2000-Sep-01 Fri | 2.122 | ### | ### | ### | 1,410,543 | 0 | ### | ### | 0.0 |
| 2000-Aug-31 Thu | ### | ### | ### | 2.129 | 1,446,520 | 0 | ### | ### | 0.2 |
| 2000-Aug-30 Wed | ### | ### | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2000-Aug-29 Tue | 2.129 | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2000-Aug-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-25 Fri | ### | ### | ### | ### | 4,030,873 | 0 | 74.4 | 74.4 | 0.0 |
| 2000-Aug-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-23 Wed | 2.121 | ### | ### | ### | 1,220,450 | 0 | ### | ### | 0.0 |
| 2000-Aug-22 Tue | ### | ### | ### | ### | 645,984 | 0 | 71.6 | 71.6 | 0.0 |
| 2000-Aug-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-18 Fri | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2000-Aug-17 Thu | ### | ### | ### | ### | 1,155,926 | 0 | 28.0 | 28.0 | 0.0 |
| 2000-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-14 Mon | ### | ### | ### | ### | 2,141,344 | 0 | ### | ### | 0.0 |
| 2000-Aug-11 Fri | ### | ### | ### | ### | 659,054 | 0 | 76.4 | 76.4 | 0.0 |
| 2000-Aug-10 Thu | ### | ### | ### | ### | 1,278,221 | 0 | ### | ### | 0.0 |
| 2000-Aug-09 Wed | ### | ### | ### | ### | 596,354 | 0 | 36.4 | 36.4 | 0.0 |
| 2000-Aug-08 Tue | ### | ### | ### | ### | 1,612,548 | 0 | ### | ### | 0.0 |
| 2000-Aug-07 Mon | ### | ### | ### | ### | 462,782 | 0 | ### | ### | 0.0 |
| 2000-Aug-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-03 Thu | ### | ### | ### | ### | 522,587 | 0 | ### | ### | 0.0 |
| 2000-Aug-02 Wed | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2000-Aug-01 Tue | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2000-Jul-31 Mon | ### | ### | ### | ### | 362,678 | 0 | 79.9 | 79.9 | 0.0 |
| 2000-Jul-28 Fri | ### | ### | ### | ### | 913,847 | 0 | 73.7 | 73.7 | 0.0 |
| 2000-Jul-27 Thu | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2000-Jul-26 Wed | ### | 2.21 | ### | 2.2 | 72.7 | 72.7 | 0.2 | ||
| 2000-Jul-25 Tue | ### | 2.22 | ### | 2.2 | 404,452 | 448,941 | 72.8 | 72.8 | 0.2 |
| 2000-Jul-24 Mon | 2.2 | 2.22 | ### | 2.2 | 71.0 | 71.0 | 0.2 | ||
| 2000-Jul-21 Fri | 2.2 | 2.24 | 2.2 | 2.22 | 272,548 | 605,056 | ### | ### | 0.2 |
| 2000-Jul-20 Thu | 2.24 | 2.24 | ### | 2.2 | 722,421 | ### | 21.9 | 21.9 | 0.2 |
| 2000-Jul-19 Wed | 2.25 | 2.25 | 2.23 | 2.24 | 1,195,780 | 2,678,547 | 30.5 | 30.5 | ### |
| 2000-Jul-18 Tue | 2.289 | 2.29 | 2.25 | 2.27 | 1,308,225 | 2,969,670 | ### | ### | 0.2 |
| 2000-Jul-17 Mon | 2.23 | ### | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2000-Jul-14 Fri | 2.21 | ### | ### | ### | 994,124 | 0 | ### | ### | 0.0 |
| 2000-Jul-13 Thu | ### | 2.24 | ### | 2.21 | 70.0 | 70.0 | 0.2 | ||
| 2000-Jul-12 Wed | 2.21 | 2.24 | 2.21 | 2.24 | 339,955 | ### | ### | ### | ### |
| 2000-Jul-11 Tue | ### | 2.22 | ### | 2.21 | ### | ### | 0.2 | ||
| 2000-Jul-10 Mon | ### | ### | ### | ### | 902,942 | 0 | ### | ### | 0.0 |
| 2000-Jul-07 Fri | ### | ### | ### | ### | 1,598,343 | 0 | ### | ### | 0.0 |
| 2000-Jul-06 Thu | ### | ### | ### | 2.142 | 28.9 | 28.9 | 0.2 | ||
| 2000-Jul-05 Wed | 2.22 | 2.23 | ### | 2.2 | 989,655 | ### | ### | ### | 0.2 |
| 2000-Jul-04 Tue | ### | 2.22 | ### | 2.22 | 1,125,555 | ### | 89.6 | 89.6 | 0.2 |
| 2000-Jul-03 Mon | ### | ### | ### | ### | 1,199,283 | 0 | ### | ### | 0.0 |
| 2000-Jun-30 Fri | ### | ### | ### | ### | 62.9 | 62.9 | 0.0 | ||
| 2000-Jun-29 Thu | ### | ### | ### | ### | 1,560,845 | 0 | 70.4 | 70.4 | 0.0 |
| 2000-Jun-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-27 Tue | 2 | ### | 2 | ### | 81.6 | 81.6 | 0.0 | ||
| 2000-Jun-26 Mon | 2 | ### | 2 | 2 | 1,054,156 | 1,054,156 | ### | ### | 0.1 |
| 2000-Jun-23 Fri | ### | ### | ### | ### | 2,249,783 | 0 | ### | ### | 0.0 |
| 2000-Jun-22 Thu | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2000-Jun-21 Wed | ### | ### | ### | 2 | 77.6 | 77.6 | 0.1 | ||
| 2000-Jun-20 Tue | ### | ### | ### | ### | 1,131,679 | 0 | ### | ### | 0.0 |
| 2000-Jun-19 Mon | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2000-Jun-16 Fri | ### | ### | ### | ### | 1,200,027 | 0 | ### | ### | 0.0 |
| 2000-Jun-15 Thu | 2 | ### | ### | 2 | ### | ### | 0.1 | ||
| 2000-Jun-14 Wed | ### | ### | 2 | ### | 36.9 | 36.9 | 0.0 | ||
| 2000-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-12 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2000-Jun-08 Thu | ### | ### | 2 | ### | 1,090,957 | 1,090,957 | ### | ### | 0.0 |
| 2000-Jun-07 Wed | ### | 2 | ### | 2 | 1,366,750 | 1,366,750 | ### | ### | 0.1 |
| 2000-Jun-06 Tue | ### | ### | ### | ### | 901,156 | 0 | 71.2 | 71.2 | 0.0 |
| 2000-Jun-05 Mon | ### | ### | ### | 1.948 | 793,624 | 0 | 33.6 | 33.6 | ### |
| 2000-Jun-02 Fri | 1.89 | ### | 1.88 | 1.958 | 792,429 | 744,883 | 89.0 | 89.0 | ### |
| 2000-Jun-01 Thu | 1.89 | ### | 1.85 | 1.89 | 69.3 | 69.3 | ### | ||
| 2000-May-31 Wed | 1.88 | ### | 1.86 | 1.89 | ### | ### | ### | ||
| 2000-May-30 Tue | 1.83 | 1.87 | 1.83 | 1.87 | 84.3 | 84.3 | ### | ||
| 2000-May-29 Mon | 1.81 | 1.84 | 1.8 | 1.84 | 651,944 | ### | 80.1 | 80.1 | ### |
| 2000-May-26 Fri | 1.81 | 1.82 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2000-May-25 Thu | 1.85 | 1.87 | 1.8 | 1.85 | ### | ### | 0.1 | ||
| 2000-May-24 Wed | 1.89 | ### | 1.84 | 1.85 | ### | ### | 0.1 | ||
| 2000-May-23 Tue | 1.922 | ### | ### | ### | 831,978 | 0 | ### | ### | 0.0 |
| 2000-May-22 Mon | ### | ### | 1.89 | ### | 930,026 | 878,874 | 89.4 | 89.4 | 0.0 |
| 2000-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-May-18 Thu | ### | ### | ### | ### | 937,572 | 0 | 72.9 | 72.9 | 0.0 |
| 2000-May-17 Wed | ### | ### | ### | ### | 507,244 | 0 | 38.7 | 38.7 | 0.0 |
| 2000-May-16 Tue | 1.973 | ### | ### | ### | 1,915,585 | 0 | 94.0 | 94.0 | 0.0 |
| 2000-May-15 Mon | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2000-May-12 Fri | ### | ### | ### | 2 | 76.6 | 76.6 | 0.1 | ||
| 2000-May-11 Thu | ### | 2 | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2000-May-10 Wed | 2.055 | 2.055 | ### | 2 | 2,277,044 | ### | ### | ### | 0.1 |
| 2000-May-09 Tue | ### | ### | ### | ### | 2,740,152 | 0 | ### | ### | 0.0 |
| 2000-May-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-May-05 Fri | ### | ### | ### | ### | 11.1 | 11.1 | 0.0 | ||
| 2000-May-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-May-03 Wed | 2 | ### | 2 | ### | 2,206,886 | 2,206,886 | 94.9 | 94.9 | 0.0 |
| 2000-May-02 Tue | ### | ### | ### | ### | 91.8 | 91.8 | 0.0 | ||
| 2000-May-01 Mon | ### | 2 | ### | ### | ### | ### | 0.0 | ||
| 2000-Apr-28 Fri | 2 | ### | 2 | 2 | 1,537,228 | 1,537,228 | 62.4 | 62.4 | 0.1 |
| 2000-Apr-27 Thu | 1.957 | ### | 1.957 | ### | 772,620 | ### | ### | ### | 0.0 |
| 2000-Apr-26 Wed | 2.021 | ### | ### | 2 | 2,068,720 | 0 | 41.0 | 41.0 | 0.1 |
| 2000-Apr-25 Tue | 2 | 2 | 2 | 2 | 0 | 0.1 | |||
| 2000-Apr-24 Mon | 2 | 2 | 2 | 2 | 0 | 0.1 | |||
| 2000-Apr-21 Fri | 2 | 2 | 2 | 2 | 0 | 0.1 | |||
| 2000-Apr-20 Thu | ### | ### | ### | 2 | 865,220 | 0 | 70.2 | 70.2 | 0.1 |
| 2000-Apr-19 Wed | 1.957 | 2 | 1.8 | 2 | ### | ### | 0.1 | ||
| 2000-Apr-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Apr-17 Mon | 1.826 | ### | 1.826 | ### | 95.2 | 95.2 | 0.0 | ||
| 2000-Apr-14 Fri | ### | ### | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2000-Apr-13 Thu | 2.058 | ### | ### | ### | 2,139,452 | 0 | ### | ### | 0.0 |
| 2000-Apr-12 Wed | 2.157 | ### | ### | ### | 485,425 | 0 | ### | ### | 0.0 |
| 2000-Apr-11 Tue | 2.158 | ### | ### | ### | 46.7 | 46.7 | 0.0 | ||
| 2000-Apr-07 Fri | 2.25 | 2.27 | 2.21 | 2.26 | ### | ### | ### | ||
| 2000-Apr-06 Thu | 2.22 | 2.25 | 2.2 | 2.25 | 66.0 | 66.0 | ### | ||
| 2000-Apr-05 Wed | 2.26 | 2.29 | 2.22 | 2.24 | 1,344,847 | 3,032,629 | 48.1 | 48.1 | ### |
| 2000-Apr-04 Tue | 2.28 | ### | 2.25 | 2.27 | 51.3 | 51.3 | 0.2 | ||
| 2000-Apr-03 Mon | 2.2 | 2.28 | 2.2 | ### | 90.0 | 90.0 | 0.0 | ||
| 2000-Mar-31 Fri | ### | 2.27 | ### | 2.26 | ### | ### | ### | ||
| 2000-Mar-30 Thu | 2.26 | 2.28 | 2.21 | 2.26 | ### | ### | ### | ||
| 2000-Mar-29 Wed | 2.27 | ### | 2.26 | 2.29 | 3,053,026 | ### | 67.7 | 67.7 | ### |
| 2000-Mar-28 Tue | 2.26 | ### | 2.25 | ### | ### | ### | 0.0 | ||
| 2000-Mar-24 Fri | 2.27 | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2000-Mar-23 Thu | 2.23 | ### | 2.23 | ### | ### | ### | 0.0 | ||
| 2000-Mar-22 Wed | 2.29 | ### | 2.26 | 2.29 | ### | ### | ### | ||
| 2000-Mar-21 Tue | 2.282 | ### | 2.26 | 2.29 | 72.7 | 72.7 | ### | ||
| 2000-Mar-20 Mon | ### | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2000-Mar-17 Fri | 2.4 | 2.4 | 2.28 | ### | 3,695,389 | ### | 16.9 | 16.9 | 0.0 |
| 2000-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Mar-15 Wed | 2.29 | ### | 2.28 | ### | 86.2 | 86.2 | 0.0 | ||
| 2000-Mar-14 Tue | 2.285 | ### | 2.26 | 2.287 | 370,445 | ### | 71.1 | 71.1 | ### |
| 2000-Mar-13 Mon | 2.24 | ### | 2.23 | 2.29 | 442,587 | 493,484 | ### | ### | ### |
| 2000-Mar-10 Fri | 2.25 | ### | 2.21 | 2.26 | 518,285 | ### | 65.2 | 65.2 | ### |
| 2000-Mar-09 Thu | 2.27 | ### | 2.24 | 2.26 | 36.6 | 36.6 | ### | ||
| 2000-Mar-08 Wed | 2.259 | ### | 2.259 | 2.28 | ### | ### | 0.2 | ||
| 2000-Mar-07 Tue | ### | ### | 2.26 | ### | 637,554 | ### | ### | ### | 0.0 |
| 2000-Mar-06 Mon | ### | ### | 2.24 | ### | 1,133,986 | ### | 35.2 | 35.2 | 0.0 |
| 2000-Mar-03 Fri | ### | 2.43 | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2000-Mar-02 Thu | 2.29 | ### | 2.27 | ### | 1,341,658 | 1,522,781 | 84.6 | 84.6 | 0.0 |
| 2000-Mar-01 Wed | ### | ### | 2.28 | ### | 67.9 | 67.9 | 0.0 | ||
| 2000-Feb-29 Tue | 2.25 | ### | 2.25 | ### | ### | ### | 0.0 | ||
| 2000-Feb-28 Mon | 2.224 | ### | 2.21 | 2.27 | 87.6 | 87.6 | 0.2 | ||
| 2000-Feb-25 Fri | ### | ### | ### | 2.28 | 5,926,740 | 0 | 37.3 | 37.3 | 0.2 |
| 2000-Feb-24 Thu | 2.373 | 2.373 | 2.25 | 2.28 | ### | ### | 0.2 | ||
| 2000-Feb-23 Wed | ### | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2000-Feb-22 Tue | 2.41 | 2.41 | ### | 2.345 | ### | ### | 0.2 | ||
| 2000-Feb-21 Mon | ### | 2.45 | 2.4 | 2.43 | ### | ### | ### |
Basic Bottom of Page